{"status":"ok","report":{"price_analysis":{"current":58565.0,"change_1d":0.5,"change_7d":-3.1,"change_30d":-21.1,"high_30d":77115.0,"low_30d":55870.0,"position_in_range":13.0,"support":57994.5,"resistance":74990.5},"summary":"ACE 200TR(332500)은(는) 코스피 200 TR지수를 추종하는 ETF입니다, 순자산 1,934억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3884.94)가 시그널선(-2795.74)을 하회합니다(데드크로스). 현재가가 SMA20(67641)과 SMA60(69642) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 53630~81652 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.192492012779553,"macd":-3884.9400804821344,"macd_signal":-2795.736630712102,"sma_20":67641.0,"sma_60":69641.58333333333,"bb_upper":81651.8249578674,"bb_lower":53630.1750421326,"atr_14":2886.4285714285716},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 332.00, 기관 순매수 -8531.00. 30일 누적: 외국인 -353.00, 기관 1.61만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":332.0,"institutional_flow":-8531.0,"data":[{"date":"2026-10-23","foreign_net":1008.0,"institution_net":1729.0,"retail_net":-2737.0},{"date":"2026-10-22","foreign_net":-991.0,"institution_net":-6178.0,"retail_net":7169.0},{"date":"2026-10-21","foreign_net":1008.0,"institution_net":-2457.0,"retail_net":1449.0},{"date":"2026-10-20","foreign_net":-277.0,"institution_net":-2991.0,"retail_net":3268.0},{"date":"2026-10-19","foreign_net":-416.0,"institution_net":1366.0,"retail_net":-950.0},{"date":"2026-10-16","foreign_net":414.0,"institution_net":-4676.0,"retail_net":4262.0},{"date":"2026-10-15","foreign_net":-796.0,"institution_net":250.0,"retail_net":546.0},{"date":"2026-10-14","foreign_net":679.0,"institution_net":-1586.0,"retail_net":907.0},{"date":"2026-10-13","foreign_net":-629.0,"institution_net":8331.0,"retail_net":-7702.0},{"date":"2026-10-12","foreign_net":-94.0,"institution_net":-433.0,"retail_net":527.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-391.0,"retail_net":391.0},{"date":"2026-10-07","foreign_net":1104.0,"institution_net":5030.0,"retail_net":-6134.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":868.0,"retail_net":-868.0},{"date":"2026-10-02","foreign_net":-17.0,"institution_net":1226.0,"retail_net":-1209.0},{"date":"2026-10-01","foreign_net":-149.0,"institution_net":222.0,"retail_net":-73.0},{"date":"2026-09-30","foreign_net":166.0,"institution_net":313.0,"retail_net":-479.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":3476.0,"retail_net":-3476.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-694.0,"retail_net":694.0},{"date":"2026-09-23","foreign_net":-240.0,"institution_net":285.0,"retail_net":-45.0},{"date":"2026-09-22","foreign_net":-10.0,"institution_net":91.0,"retail_net":-81.0},{"date":"2026-09-21","foreign_net":251.0,"institution_net":8148.0,"retail_net":-8399.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1113.0,"retail_net":-1113.0},{"date":"2026-09-17","foreign_net":-124.0,"institution_net":2531.0,"retail_net":-2407.0},{"date":"2026-09-16","foreign_net":-1162.0,"institution_net":2301.0,"retail_net":-1139.0},{"date":"2026-09-15","foreign_net":1192.0,"institution_net":-2784.0,"retail_net":1592.0},{"date":"2026-09-14","foreign_net":164.0,"institution_net":-1133.0,"retail_net":969.0},{"date":"2026-09-11","foreign_net":-1307.0,"institution_net":886.0,"retail_net":421.0},{"date":"2026-09-10","foreign_net":1.0,"institution_net":14.0,"retail_net":-15.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":135.0,"retail_net":-135.0},{"date":"2026-09-08","foreign_net":-128.0,"institution_net":1121.0,"retail_net":-993.0}],"periods":{"d1":{"foreign_net":1008.0,"institution_net":1729.0,"retail_net":-2737.0},"d3":{"foreign_net":1025.0,"institution_net":-6906.0,"retail_net":5881.0},"d7":{"foreign_net":-50.0,"institution_net":-12957.0,"retail_net":13007.0},"d14":{"foreign_net":993.0,"institution_net":88.0,"retail_net":-1081.0},"d30":{"foreign_net":-353.0,"institution_net":16113.0,"retail_net":-15760.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.2,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.1,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:39.256886+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"코스피 200 TR지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.01,"aum":193400000000.0,"aum_display":"1,934억","dividend_yield":null,"tracking_error":0.31,"holdings":[{"ticker":"005930","name":"삼성전자","weight":32.91},{"ticker":"000660","name":"SK하이닉스","weight":30.63},{"ticker":"402340","name":"SK스퀘어","weight":3.33},{"ticker":"009150","name":"삼성전기","weight":2.54},{"ticker":"005380","name":"현대차","weight":1.53},{"ticker":"105560","name":"KB금융","weight":1.18},{"ticker":"055550","name":"신한지주","weight":1.01},{"ticker":"028260","name":"삼성물산","weight":0.95},{"ticker":"012450","name":"한화에어로스페이스","weight":0.88},{"ticker":"034020","name":"두산에너빌리티","weight":0.85}],"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":58565.0,"change_pct":0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-28","close":14910.0},{"date":"2019-08-29","close":14900.0},{"date":"2019-08-30","close":15185.0},{"date":"2019-09-02","close":15130.0},{"date":"2019-09-03","close":15080.0},{"date":"2019-09-04","close":15290.0},{"date":"2019-09-05","close":15460.0},{"date":"2019-09-06","close":15500.0},{"date":"2019-09-09","close":15630.0},{"date":"2019-09-10","close":15710.0},{"date":"2019-09-11","close":15825.0},{"date":"2019-09-16","close":15855.0},{"date":"2019-09-17","close":15865.0},{"date":"2019-09-18","close":15945.0},{"date":"2019-09-19","close":16020.0},{"date":"2019-09-20","close":16130.0},{"date":"2019-09-23","close":16145.0},{"date":"2019-09-24","close":16235.0},{"date":"2019-09-25","close":16095.0},{"date":"2019-09-26","close":16035.0},{"date":"2019-09-27","close":15900.0},{"date":"2019-09-30","close":16040.0},{"date":"2019-10-01","close":16050.0},{"date":"2019-10-02","close":15720.0},{"date":"2019-10-04","close":15660.0},{"date":"2019-10-07","close":15665.0},{"date":"2019-10-08","close":15900.0},{"date":"2019-10-10","close":15840.0},{"date":"2019-10-11","close":15930.0},{"date":"2019-10-14","close":16120.0},{"date":"2019-10-15","close":16060.0},{"date":"2019-10-16","close":16185.0},{"date":"2019-10-17","close":16095.0},{"date":"2019-10-18","close":15975.0},{"date":"2019-10-21","close":16030.0},{"date":"2019-10-22","close":16265.0},{"date":"2019-10-23","close":16185.0},{"date":"2019-10-24","close":16220.0},{"date":"2019-10-25","close":16225.0},{"date":"2019-10-28","close":16295.0},{"date":"2019-10-29","close":16270.0},{"date":"2019-10-30","close":16140.0},{"date":"2019-10-31","close":16250.0},{"date":"2019-11-01","close":16305.0},{"date":"2019-11-04","close":16540.0},{"date":"2019-11-05","close":16655.0},{"date":"2019-11-06","close":16680.0},{"date":"2019-11-07","close":16650.0},{"date":"2019-11-08","close":16600.0},{"date":"2019-11-11","close":16555.0},{"date":"2019-11-12","close":16535.0},{"date":"2019-11-13","close":16470.0},{"date":"2019-11-14","close":16610.0},{"date":"2019-11-15","close":16805.0},{"date":"2019-11-18","close":16810.0},{"date":"2019-11-19","close":16750.0},{"date":"2019-11-20","close":16570.0},{"date":"2019-11-21","close":16285.0},{"date":"2019-11-22","close":16375.0},{"date":"2019-11-25","close":16550.0},{"date":"2019-11-26","close":16555.0},{"date":"2019-11-27","close":16590.0},{"date":"2019-11-28","close":16490.0},{"date":"2019-11-29","close":16240.0},{"date":"2019-12-02","close":16250.0},{"date":"2019-12-03","close":16205.0},{"date":"2019-12-04","close":16085.0},{"date":"2019-12-05","close":16050.0},{"date":"2019-12-06","close":16230.0},{"date":"2019-12-09","close":16310.0},{"date":"2019-12-10","close":16390.0},{"date":"2019-12-11","close":16445.0},{"date":"2019-12-12","close":16735.0},{"date":"2019-12-13","close":17015.0},{"date":"2019-12-16","close":17030.0},{"date":"2019-12-17","close":17245.0},{"date":"2019-12-18","close":17240.0},{"date":"2019-12-19","close":17225.0},{"date":"2019-12-20","close":17285.0},{"date":"2019-12-23","close":17295.0},{"date":"2019-12-24","close":17170.0},{"date":"2019-12-26","close":17200.0},{"date":"2019-12-27","close":17515.0},{"date":"2019-12-30","close":17550.0},{"date":"2020-01-02","close":17320.0},{"date":"2020-01-03","close":17240.0},{"date":"2020-01-06","close":17145.0},{"date":"2020-01-07","close":17295.0},{"date":"2020-01-08","close":17185.0},{"date":"2020-01-09","close":17390.0},{"date":"2020-01-10","close":17630.0},{"date":"2020-01-13","close":17790.0},{"date":"2020-01-14","close":17890.0},{"date":"2020-01-15","close":17790.0},{"date":"2020-01-16","close":17950.0},{"date":"2020-01-17","close":18020.0},{"date":"2020-01-20","close":18120.0},{"date":"2020-01-21","close":17945.0},{"date":"2020-01-22","close":18155.0},{"date":"2020-01-23","close":17955.0},{"date":"2020-01-28","close":17385.0},{"date":"2020-01-29","close":17480.0},{"date":"2020-01-30","close":17130.0},{"date":"2020-01-31","close":16960.0},{"date":"2020-02-03","close":16915.0},{"date":"2020-02-04","close":17235.0},{"date":"2020-02-05","close":17280.0},{"date":"2020-02-06","close":17825.0},{"date":"2020-02-07","close":17610.0},{"date":"2020-02-10","close":17590.0},{"date":"2020-02-11","close":17805.0},{"date":"2020-02-12","close":17920.0},{"date":"2020-02-13","close":17945.0},{"date":"2020-02-14","close":18000.0},{"date":"2020-02-17","close":18010.0},{"date":"2020-02-18","close":17680.0},{"date":"2020-02-19","close":17670.0},{"date":"2020-02-20","close":17630.0},{"date":"2020-02-21","close":17335.0},{"date":"2020-02-24","close":16745.0},{"date":"2020-02-25","close":16860.0},{"date":"2020-02-26","close":16715.0},{"date":"2020-02-27","close":16540.0},{"date":"2020-02-28","close":15965.0},{"date":"2020-03-02","close":16085.0},{"date":"2020-03-03","close":16230.0},{"date":"2020-03-04","close":16525.0},{"date":"2020-03-05","close":16660.0},{"date":"2020-03-06","close":16290.0},{"date":"2020-03-09","close":15665.0},{"date":"2020-03-10","close":15725.0},{"date":"2020-03-11","close":15240.0},{"date":"2020-03-12","close":14695.0},{"date":"2020-03-13","close":14290.0},{"date":"2020-03-16","close":13895.0},{"date":"2020-03-17","close":13505.0},{"date":"2020-03-18","close":12990.0},{"date":"2020-03-19","close":11860.0},{"date":"2020-03-20","close":12500.0},{"date":"2020-03-23","close":11960.0},{"date":"2020-03-24","close":13085.0},{"date":"2020-03-25","close":13845.0},{"date":"2020-03-26","close":13810.0},{"date":"2020-03-27","close":13915.0},{"date":"2020-03-30","close":13960.0},{"date":"2020-03-31","close":14150.0},{"date":"2020-04-01","close":13675.0},{"date":"2020-04-02","close":13745.0},{"date":"2020-04-03","close":13855.0},{"date":"2020-04-06","close":14315.0},{"date":"2020-04-07","close":14605.0},{"date":"2020-04-08","close":14390.0},{"date":"2020-04-09","close":14620.0},{"date":"2020-04-10","close":14750.0},{"date":"2020-04-13","close":14490.0},{"date":"2020-04-14","close":14735.0},{"date":"2020-04-16","close":14745.0},{"date":"2020-04-17","close":15200.0},{"date":"2020-04-20","close":15010.0},{"date":"2020-04-21","close":14855.0},{"date":"2020-04-22","close":14990.0},{"date":"2020-04-23","close":15090.0},{"date":"2020-04-24","close":14915.0},{"date":"2020-04-27","close":15205.0},{"date":"2020-04-28","close":15260.0},{"date":"2020-04-29","close":15440.0},{"date":"2020-05-04","close":14900.0},{"date":"2020-05-06","close":15155.0},{"date":"2020-05-07","close":15170.0},{"date":"2020-05-08","close":15295.0},{"date":"2020-05-11","close":15190.0},{"date":"2020-05-12","close":15100.0},{"date":"2020-05-13","close":15135.0},{"date":"2020-05-14","close":15000.0},{"date":"2020-05-15","close":15125.0},{"date":"2020-05-18","close":15210.0},{"date":"2020-05-19","close":15620.0},{"date":"2020-05-20","close":15660.0},{"date":"2020-05-21","close":15715.0},{"date":"2020-05-22","close":15405.0},{"date":"2020-05-25","close":15645.0},{"date":"2020-05-26","close":15910.0},{"date":"2020-05-27","close":15930.0},{"date":"2020-05-28","close":15965.0},{"date":"2020-05-29","close":16015.0},{"date":"2020-06-01","close":16250.0},{"date":"2020-06-02","close":16425.0},{"date":"2020-06-03","close":17055.0},{"date":"2020-06-04","close":17065.0},{"date":"2020-06-05","close":17350.0},{"date":"2020-06-08","close":17335.0},{"date":"2020-06-09","close":17310.0},{"date":"2020-06-10","close":17365.0},{"date":"2020-06-11","close":16975.0},{"date":"2020-06-12","close":16760.0},{"date":"2020-06-15","close":16050.0},{"date":"2020-06-16","close":16770.0},{"date":"2020-06-17","close":16835.0},{"date":"2020-06-18","close":16750.0},{"date":"2020-06-19","close":16810.0},{"date":"2020-06-22","close":16785.0},{"date":"2020-06-23","close":16855.0},{"date":"2020-06-24","close":17030.0},{"date":"2020-06-25","close":16660.0},{"date":"2020-06-26","close":16850.0},{"date":"2020-06-29","close":16555.0},{"date":"2020-06-30","close":16765.0},{"date":"2020-07-01","close":16700.0},{"date":"2020-07-02","close":16900.0},{"date":"2020-07-03","close":17075.0},{"date":"2020-07-06","close":17320.0},{"date":"2020-07-07","close":17140.0},{"date":"2020-07-08","close":17075.0},{"date":"2020-07-09","close":17190.0},{"date":"2020-07-10","close":16980.0},{"date":"2020-07-13","close":17295.0},{"date":"2020-07-14","close":17260.0},{"date":"2020-07-15","close":17480.0},{"date":"2020-07-16","close":17305.0},{"date":"2020-07-17","close":17390.0},{"date":"2020-07-20","close":17370.0},{"date":"2020-07-21","close":17620.0},{"date":"2020-07-22","close":17565.0},{"date":"2020-07-23","close":17450.0},{"date":"2020-07-24","close":17335.0},{"date":"2020-07-27","close":17520.0},{"date":"2020-07-28","close":17890.0},{"date":"2020-07-29","close":17980.0},{"date":"2020-07-30","close":18020.0},{"date":"2020-07-31","close":17890.0},{"date":"2020-08-03","close":17860.0},{"date":"2020-08-04","close":18070.0},{"date":"2020-08-05","close":18275.0},{"date":"2020-08-06","close":18525.0},{"date":"2020-08-07","close":18645.0},{"date":"2020-08-10","close":18895.0},{"date":"2020-08-11","close":19185.0},{"date":"2020-08-12","close":19235.0},{"date":"2020-08-13","close":19130.0},{"date":"2020-08-14","close":19105.0},{"date":"2020-08-18","close":18650.0},{"date":"2020-08-19","close":18735.0},{"date":"2020-08-20","close":18050.0},{"date":"2020-08-21","close":18280.0},{"date":"2020-08-24","close":18445.0},{"date":"2020-08-25","close":18700.0},{"date":"2020-08-26","close":18700.0},{"date":"2020-08-27","close":18580.0},{"date":"2020-08-28","close":18645.0},{"date":"2020-08-31","close":18380.0},{"date":"2020-09-01","close":18500.0},{"date":"2020-09-02","close":18590.0},{"date":"2020-09-03","close":18850.0},{"date":"2020-09-04","close":18590.0},{"date":"2020-09-07","close":18675.0},{"date":"2020-09-08","close":18910.0},{"date":"2020-09-09","close":18720.0},{"date":"2020-09-10","close":18920.0},{"date":"2020-09-11","close":18860.0},{"date":"2020-09-14","close":19095.0},{"date":"2020-09-15","close":19265.0},{"date":"2020-09-16","close":19210.0},{"date":"2020-09-17","close":18920.0},{"date":"2020-09-18","close":18995.0},{"date":"2020-09-21","close":18845.0},{"date":"2020-09-22","close":18370.0},{"date":"2020-09-23","close":18465.0},{"date":"2020-09-24","close":18040.0},{"date":"2020-09-25","close":18125.0},{"date":"2020-09-28","close":18395.0},{"date":"2020-09-29","close":18550.0},{"date":"2020-10-05","close":18780.0},{"date":"2020-10-06","close":18790.0},{"date":"2020-10-07","close":18980.0},{"date":"2020-10-08","close":19005.0},{"date":"2020-10-12","close":19060.0},{"date":"2020-10-13","close":19080.0},{"date":"2020-10-14","close":18905.0},{"date":"2020-10-15","close":18745.0},{"date":"2020-10-16","close":18640.0},{"date":"2020-10-19","close":18695.0},{"date":"2020-10-20","close":18820.0},{"date":"2020-10-21","close":18880.0},{"date":"2020-10-22","close":18750.0},{"date":"2020-10-23","close":18825.0},{"date":"2020-10-26","close":18780.0},{"date":"2020-10-27","close":18605.0},{"date":"2020-10-28","close":18715.0},{"date":"2020-10-29","close":18535.0},{"date":"2020-10-30","close":18060.0},{"date":"2020-11-02","close":18295.0},{"date":"2020-11-03","close":18660.0},{"date":"2020-11-04","close":18770.0},{"date":"2020-11-05","close":19180.0},{"date":"2020-11-06","close":19260.0},{"date":"2020-11-09","close":19485.0},{"date":"2020-11-10","close":19480.0},{"date":"2020-11-11","close":19790.0},{"date":"2020-11-12","close":19695.0},{"date":"2020-11-13","close":19885.0},{"date":"2020-11-16","close":20365.0},{"date":"2020-11-17","close":20350.0},{"date":"2020-11-18","close":20290.0},{"date":"2020-11-19","close":20325.0},{"date":"2020-11-20","close":20355.0},{"date":"2020-11-23","close":20820.0},{"date":"2020-11-24","close":20945.0},{"date":"2020-11-25","close":20815.0},{"date":"2020-11-26","close":20995.0},{"date":"2020-11-27","close":21070.0},{"date":"2020-11-30","close":20785.0},{"date":"2020-12-01","close":21055.0},{"date":"2020-12-02","close":21445.0},{"date":"2020-12-03","close":21580.0},{"date":"2020-12-04","close":21985.0},{"date":"2020-12-07","close":22085.0},{"date":"2020-12-08","close":21730.0},{"date":"2020-12-09","close":22215.0},{"date":"2020-12-10","close":22105.0},{"date":"2020-12-11","close":22260.0},{"date":"2020-12-14","close":22180.0},{"date":"2020-12-15","close":22170.0},{"date":"2020-12-16","close":22255.0},{"date":"2020-12-17","close":22210.0},{"date":"2020-12-18","close":22225.0},{"date":"2020-12-21","close":22225.0},{"date":"2020-12-22","close":21885.0},{"date":"2020-12-23","close":22200.0},{"date":"2020-12-24","close":22630.0},{"date":"2020-12-28","close":22725.0},{"date":"2020-12-29","close":23060.0},{"date":"2020-12-30","close":23695.0},{"date":"2021-01-04","close":24285.0},{"date":"2021-01-05","close":24650.0},{"date":"2021-01-06","close":24395.0},{"date":"2021-01-07","close":24965.0},{"date":"2021-01-08","close":26080.0},{"date":"2021-01-11","close":26145.0},{"date":"2021-01-12","close":25875.0},{"date":"2021-01-13","close":26095.0},{"date":"2021-01-14","close":26040.0},{"date":"2021-01-15","close":25475.0},{"date":"2021-01-18","close":24880.0},{"date":"2021-01-19","close":25560.0},{"date":"2021-01-20","close":25705.0},{"date":"2021-01-21","close":26090.0},{"date":"2021-01-22","close":25915.0},{"date":"2021-01-25","close":26530.0},{"date":"2021-01-26","close":25800.0},{"date":"2021-01-27","close":25705.0},{"date":"2021-01-28","close":25215.0},{"date":"2021-01-29","close":24675.0},{"date":"2021-02-01","close":25270.0},{"date":"2021-02-02","close":25650.0},{"date":"2021-02-03","close":25880.0},{"date":"2021-02-04","close":25430.0},{"date":"2021-02-05","close":25770.0},{"date":"2021-02-08","close":25550.0},{"date":"2021-02-09","close":25375.0},{"date":"2021-02-10","close":25595.0},{"date":"2021-02-15","close":25990.0},{"date":"2021-02-16","close":26070.0},{"date":"2021-02-17","close":25755.0},{"date":"2021-02-18","close":25455.0},{"date":"2021-02-19","close":25620.0},{"date":"2021-02-22","close":25415.0},{"date":"2021-02-23","close":25315.0},{"date":"2021-02-24","close":24795.0},{"date":"2021-02-25","close":25700.0},{"date":"2021-02-26","close":25000.0},{"date":"2021-03-02","close":25295.0},{"date":"2021-03-03","close":25550.0},{"date":"2021-03-04","close":25240.0},{"date":"2021-03-05","close":25095.0},{"date":"2021-03-08","close":24850.0},{"date":"2021-03-09","close":24755.0},{"date":"2021-03-10","close":24605.0},{"date":"2021-03-11","close":25000.0},{"date":"2021-03-12","close":25325.0},{"date":"2021-03-15","close":25170.0},{"date":"2021-03-16","close":25405.0},{"date":"2021-03-17","close":25225.0},{"date":"2021-03-18","close":25375.0},{"date":"2021-03-19","close":25110.0},{"date":"2021-03-22","close":25155.0},{"date":"2021-03-23","close":24885.0},{"date":"2021-03-24","close":24805.0},{"date":"2021-03-25","close":24915.0},{"date":"2021-03-26","close":25170.0},{"date":"2021-03-29","close":25110.0},{"date":"2021-03-30","close":25440.0},{"date":"2021-03-31","close":25370.0},{"date":"2021-04-01","close":25545.0},{"date":"2021-04-02","close":25845.0},{"date":"2021-04-05","close":25870.0},{"date":"2021-04-06","close":25955.0},{"date":"2021-04-07","close":25990.0},{"date":"2021-04-08","close":26000.0},{"date":"2021-04-09","close":25870.0},{"date":"2021-04-12","close":25845.0},{"date":"2021-04-13","close":26145.0},{"date":"2021-04-14","close":26340.0},{"date":"2021-04-15","close":26390.0},{"date":"2021-04-16","close":26360.0},{"date":"2021-04-19","close":26365.0},{"date":"2021-04-20","close":26520.0},{"date":"2021-04-21","close":26045.0},{"date":"2021-04-22","close":26095.0},{"date":"2021-04-23","close":26095.0},{"date":"2021-04-26","close":26290.0},{"date":"2021-04-27","close":26370.0},{"date":"2021-04-28","close":26100.0},{"date":"2021-04-29","close":25980.0},{"date":"2021-04-30","close":25790.0},{"date":"2021-05-03","close":25615.0},{"date":"2021-05-04","close":25815.0},{"date":"2021-05-06","close":25995.0},{"date":"2021-05-07","close":26210.0},{"date":"2021-05-10","close":26640.0},{"date":"2021-05-11","close":26135.0},{"date":"2021-05-12","close":25700.0},{"date":"2021-05-13","close":25440.0},{"date":"2021-05-14","close":25670.0},{"date":"2021-05-17","close":25550.0},{"date":"2021-05-18","close":25860.0},{"date":"2021-05-20","close":25775.0},{"date":"2021-05-21","close":25775.0},{"date":"2021-05-24","close":25640.0},{"date":"2021-05-25","close":25920.0},{"date":"2021-05-26","close":25865.0},{"date":"2021-05-27","close":25865.0},{"date":"2021-05-28","close":25980.0},{"date":"2021-05-31","close":26095.0},{"date":"2021-06-01","close":26215.0},{"date":"2021-06-02","close":26205.0},{"date":"2021-06-03","close":26450.0},{"date":"2021-06-04","close":26315.0},{"date":"2021-06-07","close":26460.0},{"date":"2021-06-08","close":26410.0},{"date":"2021-06-09","close":26130.0},{"date":"2021-06-10","close":26210.0},{"date":"2021-06-11","close":26380.0},{"date":"2021-06-14","close":26370.0},{"date":"2021-06-15","close":26410.0},{"date":"2021-06-16","close":26565.0},{"date":"2021-06-17","close":26440.0},{"date":"2021-06-18","close":26545.0},{"date":"2021-06-21","close":26235.0},{"date":"2021-06-22","close":26440.0},{"date":"2021-06-23","close":26580.0},{"date":"2021-06-24","close":26665.0},{"date":"2021-06-25","close":26810.0},{"date":"2021-06-28","close":26770.0},{"date":"2021-06-29","close":26685.0},{"date":"2021-06-30","close":26825.0},{"date":"2021-07-01","close":26600.0},{"date":"2021-07-02","close":26585.0},{"date":"2021-07-05","close":26695.0},{"date":"2021-07-06","close":26800.0},{"date":"2021-07-07","close":26640.0},{"date":"2021-07-08","close":26410.0},{"date":"2021-07-09","close":26080.0},{"date":"2021-07-12","close":26325.0},{"date":"2021-07-13","close":26545.0},{"date":"2021-07-14","close":26420.0},{"date":"2021-07-15","close":26635.0},{"date":"2021-07-16","close":26500.0},{"date":"2021-07-19","close":26245.0},{"date":"2021-07-20","close":26120.0},{"date":"2021-07-21","close":25930.0},{"date":"2021-07-22","close":26325.0},{"date":"2021-07-23","close":26380.0},{"date":"2021-07-26","close":26020.0},{"date":"2021-07-27","close":26090.0},{"date":"2021-07-28","close":26225.0},{"date":"2021-07-29","close":26230.0},{"date":"2021-07-30","close":25900.0},{"date":"2021-08-02","close":26080.0},{"date":"2021-08-03","close":26275.0},{"date":"2021-08-04","close":26665.0},{"date":"2021-08-05","close":26630.0},{"date":"2021-08-06","close":26470.0},{"date":"2021-08-09","close":26370.0},{"date":"2021-08-10","close":26175.0},{"date":"2021-08-11","close":25965.0},{"date":"2021-08-12","close":25840.0},{"date":"2021-08-13","close":25420.0},{"date":"2021-08-17","close":25135.0},{"date":"2021-08-18","close":25260.0},{"date":"2021-08-19","close":24680.0},{"date":"2021-08-20","close":24520.0},{"date":"2021-08-23","close":24750.0},{"date":"2021-08-24","close":25200.0},{"date":"2021-08-25","close":25300.0},{"date":"2021-08-26","close":25105.0},{"date":"2021-08-27","close":25055.0},{"date":"2021-08-30","close":25145.0},{"date":"2021-08-31","close":25700.0},{"date":"2021-09-01","close":25690.0},{"date":"2021-09-02","close":25430.0},{"date":"2021-09-03","close":25600.0},{"date":"2021-09-06","close":25700.0},{"date":"2021-09-07","close":25545.0},{"date":"2021-09-08","close":25335.0},{"date":"2021-09-09","close":24865.0},{"date":"2021-09-10","close":25010.0},{"date":"2021-09-13","close":25065.0},{"date":"2021-09-14","close":25230.0},{"date":"2021-09-15","close":25270.0},{"date":"2021-09-16","close":25020.0},{"date":"2021-09-17","close":25100.0},{"date":"2021-09-23","close":25025.0},{"date":"2021-09-24","close":25040.0},{"date":"2021-09-27","close":25025.0},{"date":"2021-09-28","close":24795.0},{"date":"2021-09-29","close":24470.0},{"date":"2021-09-30","close":24590.0},{"date":"2021-10-01","close":24085.0},{"date":"2021-10-05","close":23720.0},{"date":"2021-10-06","close":23360.0},{"date":"2021-10-07","close":23775.0},{"date":"2021-10-08","close":23690.0},{"date":"2021-10-12","close":23325.0},{"date":"2021-10-13","close":23535.0},{"date":"2021-10-14","close":23830.0},{"date":"2021-10-15","close":24065.0},{"date":"2021-10-18","close":23975.0},{"date":"2021-10-19","close":24230.0},{"date":"2021-10-20","close":24140.0},{"date":"2021-10-21","close":24045.0},{"date":"2021-10-22","close":24060.0},{"date":"2021-10-25","close":24215.0},{"date":"2021-10-26","close":24440.0},{"date":"2021-10-27","close":24220.0},{"date":"2021-10-28","close":24175.0},{"date":"2021-10-29","close":23815.0},{"date":"2021-11-01","close":23785.0},{"date":"2021-11-02","close":24115.0},{"date":"2021-11-03","close":23830.0},{"date":"2021-11-04","close":23970.0},{"date":"2021-11-05","close":23865.0},{"date":"2021-11-08","close":23825.0},{"date":"2021-11-09","close":23905.0},{"date":"2021-11-10","close":23630.0},{"date":"2021-11-11","close":23620.0},{"date":"2021-11-12","close":23880.0},{"date":"2021-11-15","close":24185.0},{"date":"2021-11-16","close":24105.0},{"date":"2021-11-17","close":23835.0},{"date":"2021-11-18","close":23775.0},{"date":"2021-11-19","close":23905.0},{"date":"2021-11-22","close":24480.0},{"date":"2021-11-23","close":24240.0},{"date":"2021-11-24","close":24190.0},{"date":"2021-11-25","close":24025.0},{"date":"2021-11-26","close":23555.0},{"date":"2021-11-29","close":23355.0},{"date":"2021-11-30","close":22910.0},{"date":"2021-12-01","close":23475.0},{"date":"2021-12-02","close":23825.0},{"date":"2021-12-03","close":24040.0},{"date":"2021-12-06","close":24120.0},{"date":"2021-12-07","close":24250.0},{"date":"2021-12-08","close":24345.0},{"date":"2021-12-09","close":24435.0},{"date":"2021-12-10","close":24355.0},{"date":"2021-12-13","close":24335.0},{"date":"2021-12-14","close":24180.0},{"date":"2021-12-15","close":24195.0},{"date":"2021-12-16","close":24325.0},{"date":"2021-12-17","close":24425.0},{"date":"2021-12-20","close":23930.0},{"date":"2021-12-21","close":24165.0},{"date":"2021-12-22","close":24255.0},{"date":"2021-12-23","close":24375.0},{"date":"2021-12-24","close":24565.0},{"date":"2021-12-27","close":24415.0},{"date":"2021-12-28","close":24580.0},{"date":"2021-12-29","close":24625.0},{"date":"2021-12-30","close":24525.0},{"date":"2022-01-03","close":24535.0},{"date":"2022-01-04","close":24510.0},{"date":"2022-01-05","close":24145.0},{"date":"2022-01-06","close":23905.0},{"date":"2022-01-07","close":24215.0},{"date":"2022-01-10","close":24000.0},{"date":"2022-01-11","close":24110.0},{"date":"2022-01-12","close":24505.0},{"date":"2022-01-13","close":24415.0},{"date":"2022-01-14","close":23990.0},{"date":"2022-01-17","close":23820.0},{"date":"2022-01-18","close":23630.0},{"date":"2022-01-19","close":23415.0},{"date":"2022-01-20","close":23600.0},{"date":"2022-01-21","close":23290.0},{"date":"2022-01-24","close":23060.0},{"date":"2022-01-25","close":22495.0},{"date":"2022-01-26","close":22435.0},{"date":"2022-01-27","close":21635.0},{"date":"2022-01-28","close":22290.0},{"date":"2022-02-03","close":22490.0},{"date":"2022-02-04","close":22770.0},{"date":"2022-02-07","close":22470.0},{"date":"2022-02-08","close":22620.0},{"date":"2022-02-09","close":22895.0},{"date":"2022-02-10","close":23115.0},{"date":"2022-02-11","close":22850.0},{"date":"2022-02-14","close":22545.0},{"date":"2022-02-15","close":22410.0},{"date":"2022-02-16","close":22785.0},{"date":"2022-02-17","close":22950.0},{"date":"2022-02-18","close":22890.0},{"date":"2022-02-21","close":22895.0},{"date":"2022-02-22","close":22545.0},{"date":"2022-02-23","close":22615.0},{"date":"2022-02-24","close":22025.0},{"date":"2022-02-25","close":22240.0},{"date":"2022-02-28","close":22510.0},{"date":"2022-03-02","close":22420.0},{"date":"2022-03-03","close":22750.0},{"date":"2022-03-04","close":22445.0},{"date":"2022-03-07","close":21910.0},{"date":"2022-03-08","close":21630.0},{"date":"2022-03-10","close":22055.0},{"date":"2022-03-11","close":22030.0},{"date":"2022-03-14","close":21945.0},{"date":"2022-03-15","close":21775.0},{"date":"2022-03-16","close":22105.0},{"date":"2022-03-17","close":22465.0},{"date":"2022-03-18","close":22515.0},{"date":"2022-03-21","close":22275.0},{"date":"2022-03-22","close":22440.0},{"date":"2022-03-23","close":22630.0},{"date":"2022-03-24","close":22530.0},{"date":"2022-03-25","close":22495.0},{"date":"2022-03-28","close":22460.0},{"date":"2022-03-29","close":22575.0},{"date":"2022-03-30","close":22645.0},{"date":"2022-03-31","close":22725.0},{"date":"2022-04-01","close":22575.0},{"date":"2022-04-04","close":22700.0},{"date":"2022-04-05","close":22665.0},{"date":"2022-04-06","close":22415.0},{"date":"2022-04-07","close":22150.0},{"date":"2022-04-08","close":22145.0},{"date":"2022-04-11","close":22135.0},{"date":"2022-04-12","close":21940.0},{"date":"2022-04-13","close":22340.0},{"date":"2022-04-14","close":22240.0},{"date":"2022-04-15","close":21985.0},{"date":"2022-04-18","close":21960.0},{"date":"2022-04-19","close":22245.0},{"date":"2022-04-20","close":22220.0},{"date":"2022-04-21","close":22320.0},{"date":"2022-04-22","close":22055.0},{"date":"2022-04-25","close":21720.0},{"date":"2022-04-26","close":21800.0},{"date":"2022-04-27","close":21525.0},{"date":"2022-04-28","close":21765.0},{"date":"2022-04-29","close":22150.0},{"date":"2022-05-02","close":22000.0},{"date":"2022-05-03","close":22000.0},{"date":"2022-05-04","close":21980.0},{"date":"2022-05-06","close":21720.0},{"date":"2022-05-09","close":21485.0},{"date":"2022-05-10","close":21380.0},{"date":"2022-05-11","close":21345.0},{"date":"2022-05-12","close":21020.0},{"date":"2022-05-13","close":21510.0},{"date":"2022-05-16","close":21440.0},{"date":"2022-05-17","close":21665.0},{"date":"2022-05-18","close":21690.0},{"date":"2022-05-19","close":21350.0},{"date":"2022-05-20","close":21780.0},{"date":"2022-05-23","close":21820.0},{"date":"2022-05-24","close":21455.0},{"date":"2022-05-25","close":21535.0},{"date":"2022-05-26","close":21425.0},{"date":"2022-05-27","close":21695.0},{"date":"2022-05-30","close":21960.0},{"date":"2022-05-31","close":22140.0},{"date":"2022-06-02","close":21815.0},{"date":"2022-06-03","close":21945.0},{"date":"2022-06-07","close":21535.0},{"date":"2022-06-08","close":21565.0},{"date":"2022-06-09","close":21510.0},{"date":"2022-06-10","close":21260.0},{"date":"2022-06-13","close":20570.0},{"date":"2022-06-14","close":20465.0},{"date":"2022-06-15","close":20085.0},{"date":"2022-06-16","close":20095.0},{"date":"2022-06-17","close":19865.0},{"date":"2022-06-20","close":19615.0},{"date":"2022-06-21","close":19700.0},{"date":"2022-06-22","close":19255.0},{"date":"2022-06-23","close":19075.0},{"date":"2022-06-24","close":19490.0},{"date":"2022-06-27","close":19735.0},{"date":"2022-06-28","close":19835.0},{"date":"2022-06-29","close":19520.0},{"date":"2022-06-30","close":19205.0},{"date":"2022-07-01","close":19015.0},{"date":"2022-07-04","close":19025.0},{"date":"2022-07-05","close":19320.0},{"date":"2022-07-06","close":18875.0},{"date":"2022-07-07","close":19290.0},{"date":"2022-07-08","close":19375.0},{"date":"2022-07-11","close":19270.0},{"date":"2022-07-12","close":19080.0},{"date":"2022-07-13","close":19180.0},{"date":"2022-07-14","close":19105.0},{"date":"2022-07-15","close":19225.0},{"date":"2022-07-18","close":19660.0},{"date":"2022-07-19","close":19560.0},{"date":"2022-07-20","close":19745.0},{"date":"2022-07-21","close":19955.0},{"date":"2022-07-22","close":19835.0},{"date":"2022-07-25","close":19940.0},{"date":"2022-07-26","close":19950.0},{"date":"2022-07-27","close":19970.0},{"date":"2022-07-28","close":20120.0},{"date":"2022-07-29","close":20240.0},{"date":"2022-08-01","close":20200.0},{"date":"2022-08-02","close":20095.0},{"date":"2022-08-03","close":20175.0},{"date":"2022-08-04","close":20330.0},{"date":"2022-08-05","close":20435.0},{"date":"2022-08-08","close":20405.0},{"date":"2022-08-09","close":20485.0},{"date":"2022-08-10","close":20240.0},{"date":"2022-08-11","close":20555.0},{"date":"2022-08-12","close":20630.0},{"date":"2022-08-16","close":20725.0},{"date":"2022-08-17","close":20605.0},{"date":"2022-08-18","close":20575.0},{"date":"2022-08-19","close":20425.0},{"date":"2022-08-22","close":20165.0},{"date":"2022-08-23","close":19910.0},{"date":"2022-08-24","close":19970.0},{"date":"2022-08-25","close":20195.0},{"date":"2022-08-26","close":20235.0},{"date":"2022-08-29","close":19745.0},{"date":"2022-08-30","close":19955.0},{"date":"2022-08-31","close":20220.0},{"date":"2022-09-01","close":19640.0},{"date":"2022-09-02","close":19575.0},{"date":"2022-09-05","close":19560.0},{"date":"2022-09-06","close":19545.0},{"date":"2022-09-07","close":19255.0},{"date":"2022-09-08","close":19295.0},{"date":"2022-09-13","close":19930.0},{"date":"2022-09-14","close":19480.0},{"date":"2022-09-15","close":19410.0},{"date":"2022-09-16","close":19230.0},{"date":"2022-09-19","close":19140.0},{"date":"2022-09-20","close":19200.0},{"date":"2022-09-21","close":19025.0},{"date":"2022-09-22","close":18780.0},{"date":"2022-09-23","close":18595.0},{"date":"2022-09-26","close":18085.0},{"date":"2022-09-27","close":18110.0},{"date":"2022-09-28","close":17720.0},{"date":"2022-09-29","close":17730.0},{"date":"2022-09-30","close":17660.0},{"date":"2022-10-04","close":18075.0},{"date":"2022-10-05","close":18095.0},{"date":"2022-10-06","close":18260.0},{"date":"2022-10-07","close":18200.0},{"date":"2022-10-11","close":17790.0},{"date":"2022-10-12","close":17965.0},{"date":"2022-10-13","close":17745.0},{"date":"2022-10-14","close":18130.0},{"date":"2022-10-17","close":18150.0},{"date":"2022-10-18","close":18350.0},{"date":"2022-10-19","close":18250.0},{"date":"2022-10-20","close":18005.0},{"date":"2022-10-21","close":18090.0},{"date":"2022-10-24","close":18235.0},{"date":"2022-10-25","close":18260.0},{"date":"2022-10-26","close":18410.0},{"date":"2022-10-27","close":18725.0},{"date":"2022-10-28","close":18485.0},{"date":"2022-10-31","close":18820.0},{"date":"2022-11-01","close":19025.0},{"date":"2022-11-02","close":19010.0},{"date":"2022-11-03","close":18905.0},{"date":"2022-11-04","close":19030.0},{"date":"2022-11-07","close":19255.0},{"date":"2022-11-08","close":19540.0},{"date":"2022-11-09","close":19705.0},{"date":"2022-11-10","close":19555.0},{"date":"2022-11-11","close":20275.0},{"date":"2022-11-14","close":20160.0},{"date":"2022-11-15","close":20180.0},{"date":"2022-11-16","close":20165.0},{"date":"2022-11-17","close":19925.0},{"date":"2022-11-18","close":19890.0},{"date":"2022-11-21","close":19690.0},{"date":"2022-11-22","close":19585.0},{"date":"2022-11-23","close":19705.0},{"date":"2022-11-24","close":19865.0},{"date":"2022-11-25","close":19820.0},{"date":"2022-11-28","close":19565.0},{"date":"2022-11-29","close":19765.0},{"date":"2022-11-30","close":20175.0},{"date":"2022-12-01","close":20195.0},{"date":"2022-12-02","close":19750.0},{"date":"2022-12-05","close":19680.0},{"date":"2022-12-06","close":19435.0},{"date":"2022-12-07","close":19335.0},{"date":"2022-12-08","close":19300.0},{"date":"2022-12-09","close":19545.0},{"date":"2022-12-12","close":19430.0},{"date":"2022-12-13","close":19415.0},{"date":"2022-12-14","close":19610.0},{"date":"2022-12-15","close":19315.0},{"date":"2022-12-16","close":19210.0},{"date":"2022-12-19","close":19215.0},{"date":"2022-12-20","close":19060.0},{"date":"2022-12-21","close":19010.0},{"date":"2022-12-22","close":19245.0},{"date":"2022-12-23","close":18895.0},{"date":"2022-12-26","close":18935.0},{"date":"2022-12-27","close":19070.0},{"date":"2022-12-28","close":18855.0},{"date":"2022-12-29","close":18545.0},{"date":"2023-01-02","close":18430.0},{"date":"2023-01-03","close":18410.0},{"date":"2023-01-04","close":18810.0},{"date":"2023-01-05","close":18975.0},{"date":"2023-01-06","close":19165.0},{"date":"2023-01-09","close":19700.0},{"date":"2023-01-10","close":19705.0},{"date":"2023-01-11","close":19765.0},{"date":"2023-01-12","close":19820.0},{"date":"2023-01-13","close":19965.0},{"date":"2023-01-16","close":20100.0},{"date":"2023-01-17","close":19930.0},{"date":"2023-01-18","close":19765.0},{"date":"2023-01-19","close":19925.0},{"date":"2023-01-20","close":20060.0},{"date":"2023-01-25","close":20390.0},{"date":"2023-01-26","close":20670.0},{"date":"2023-01-27","close":20850.0},{"date":"2023-01-30","close":20490.0},{"date":"2023-01-31","close":20195.0},{"date":"2023-02-01","close":20395.0},{"date":"2023-02-02","close":20620.0},{"date":"2023-02-03","close":20720.0},{"date":"2023-02-06","close":20250.0},{"date":"2023-02-07","close":20360.0},{"date":"2023-02-08","close":20700.0},{"date":"2023-02-09","close":20615.0},{"date":"2023-02-10","close":20575.0},{"date":"2023-02-13","close":20465.0},{"date":"2023-02-14","close":20575.0},{"date":"2023-02-15","close":20165.0},{"date":"2023-02-16","close":20590.0},{"date":"2023-02-17","close":20380.0},{"date":"2023-02-20","close":20440.0},{"date":"2023-02-21","close":20435.0},{"date":"2023-02-22","close":20065.0},{"date":"2023-02-23","close":20340.0},{"date":"2023-02-24","close":20150.0},{"date":"2023-02-27","close":19920.0},{"date":"2023-02-28","close":20070.0},{"date":"2023-03-02","close":20080.0},{"date":"2023-03-03","close":20140.0},{"date":"2023-03-06","close":20415.0},{"date":"2023-03-07","close":20315.0},{"date":"2023-03-08","close":19985.0},{"date":"2023-03-09","close":19935.0},{"date":"2023-03-10","close":19740.0},{"date":"2023-03-13","close":19895.0},{"date":"2023-03-14","close":19405.0},{"date":"2023-03-15","close":19695.0},{"date":"2023-03-16","close":19590.0},{"date":"2023-03-17","close":19815.0},{"date":"2023-03-20","close":19685.0},{"date":"2023-03-21","close":19720.0},{"date":"2023-03-22","close":19970.0},{"date":"2023-03-23","close":20005.0},{"date":"2023-03-24","close":19990.0},{"date":"2023-03-27","close":19890.0},{"date":"2023-03-28","close":20095.0},{"date":"2023-03-29","close":20130.0},{"date":"2023-03-30","close":20285.0},{"date":"2023-03-31","close":20585.0},{"date":"2023-04-03","close":20445.0},{"date":"2023-04-04","close":20525.0},{"date":"2023-04-05","close":20650.0},{"date":"2023-04-06","close":20270.0},{"date":"2023-04-07","close":20640.0},{"date":"2023-04-10","close":20825.0},{"date":"2023-04-11","close":21090.0},{"date":"2023-04-12","close":21170.0},{"date":"2023-04-13","close":21200.0},{"date":"2023-04-14","close":21290.0},{"date":"2023-04-17","close":21300.0},{"date":"2023-04-18","close":21265.0},{"date":"2023-04-19","close":21270.0},{"date":"2023-04-20","close":21210.0},{"date":"2023-04-21","close":21105.0},{"date":"2023-04-24","close":20970.0},{"date":"2023-04-25","close":20685.0},{"date":"2023-04-26","close":20670.0},{"date":"2023-04-27","close":20740.0},{"date":"2023-04-28","close":20860.0},{"date":"2023-05-02","close":20975.0},{"date":"2023-05-03","close":20815.0},{"date":"2023-05-04","close":20765.0},{"date":"2023-05-08","close":20975.0},{"date":"2023-05-09","close":20925.0},{"date":"2023-05-10","close":20795.0},{"date":"2023-05-11","close":20780.0},{"date":"2023-05-12","close":20650.0},{"date":"2023-05-15","close":20695.0},{"date":"2023-05-16","close":20750.0},{"date":"2023-05-17","close":20830.0},{"date":"2023-05-18","close":21035.0},{"date":"2023-05-19","close":21320.0},{"date":"2023-05-22","close":21455.0},{"date":"2023-05-23","close":21520.0},{"date":"2023-05-24","close":21440.0},{"date":"2023-05-25","close":21425.0},{"date":"2023-05-26","close":21510.0},{"date":"2023-05-30","close":21780.0},{"date":"2023-05-31","close":21660.0},{"date":"2023-06-01","close":21575.0},{"date":"2023-06-02","close":21850.0},{"date":"2023-06-05","close":21910.0},{"date":"2023-06-07","close":21875.0},{"date":"2023-06-08","close":21835.0},{"date":"2023-06-09","close":22120.0},{"date":"2023-06-12","close":21980.0},{"date":"2023-06-13","close":22075.0},{"date":"2023-06-14","close":21990.0},{"date":"2023-06-15","close":21885.0},{"date":"2023-06-16","close":21980.0},{"date":"2023-06-19","close":21885.0},{"date":"2023-06-20","close":21830.0},{"date":"2023-06-21","close":21645.0},{"date":"2023-06-22","close":21685.0},{"date":"2023-06-23","close":21585.0},{"date":"2023-06-26","close":21695.0},{"date":"2023-06-27","close":21685.0},{"date":"2023-06-28","close":21565.0},{"date":"2023-06-29","close":21595.0},{"date":"2023-06-30","close":21660.0},{"date":"2023-07-03","close":21935.0},{"date":"2023-07-04","close":21875.0},{"date":"2023-07-05","close":21685.0},{"date":"2023-07-06","close":21485.0},{"date":"2023-07-07","close":21195.0},{"date":"2023-07-10","close":21170.0},{"date":"2023-07-11","close":21515.0},{"date":"2023-07-12","close":21690.0},{"date":"2023-07-13","close":21840.0},{"date":"2023-07-14","close":22180.0},{"date":"2023-07-17","close":22120.0},{"date":"2023-07-18","close":21945.0},{"date":"2023-07-19","close":21970.0},{"date":"2023-07-20","close":21865.0},{"date":"2023-07-21","close":21880.0},{"date":"2023-07-24","close":22050.0},{"date":"2023-07-25","close":22080.0},{"date":"2023-07-26","close":21795.0},{"date":"2023-07-27","close":22060.0},{"date":"2023-07-28","close":22035.0},{"date":"2023-07-31","close":22100.0},{"date":"2023-08-01","close":22475.0},{"date":"2023-08-02","close":21945.0},{"date":"2023-08-03","close":21820.0},{"date":"2023-08-04","close":21845.0},{"date":"2023-08-07","close":21785.0},{"date":"2023-08-08","close":21570.0},{"date":"2023-08-09","close":21835.0},{"date":"2023-08-10","close":21735.0},{"date":"2023-08-11","close":21700.0},{"date":"2023-08-14","close":21490.0},{"date":"2023-08-16","close":21160.0},{"date":"2023-08-17","close":21115.0},{"date":"2023-08-18","close":21015.0},{"date":"2023-08-21","close":21005.0},{"date":"2023-08-22","close":21095.0},{"date":"2023-08-23","close":21035.0},{"date":"2023-08-24","close":21320.0},{"date":"2023-08-25","close":21100.0},{"date":"2023-08-28","close":21240.0},{"date":"2023-08-29","close":21355.0},{"date":"2023-08-30","close":21445.0},{"date":"2023-08-31","close":21435.0},{"date":"2023-09-01","close":21645.0},{"date":"2023-09-04","close":21775.0},{"date":"2023-09-05","close":21755.0},{"date":"2023-09-06","close":21585.0},{"date":"2023-09-07","close":21460.0},{"date":"2023-09-08","close":21520.0},{"date":"2023-09-11","close":21585.0},{"date":"2023-09-12","close":21490.0},{"date":"2023-09-13","close":21485.0},{"date":"2023-09-14","close":21755.0},{"date":"2023-09-15","close":22080.0},{"date":"2023-09-18","close":21820.0},{"date":"2023-09-19","close":21645.0},{"date":"2023-09-20","close":21645.0},{"date":"2023-09-21","close":21285.0},{"date":"2023-09-22","close":21195.0},{"date":"2023-09-25","close":21175.0},{"date":"2023-09-26","close":20910.0},{"date":"2023-09-27","close":20955.0},{"date":"2023-10-04","close":20435.0},{"date":"2023-10-05","close":20440.0},{"date":"2023-10-06","close":20475.0},{"date":"2023-10-10","close":20510.0},{"date":"2023-10-11","close":20830.0},{"date":"2023-10-12","close":21100.0},{"date":"2023-10-13","close":20920.0},{"date":"2023-10-16","close":20765.0},{"date":"2023-10-17","close":21025.0},{"date":"2023-10-18","close":21070.0},{"date":"2023-10-19","close":20715.0},{"date":"2023-10-20","close":20380.0},{"date":"2023-10-23","close":20265.0},{"date":"2023-10-24","close":20395.0},{"date":"2023-10-25","close":20315.0},{"date":"2023-10-26","close":19805.0},{"date":"2023-10-27","close":19810.0},{"date":"2023-10-30","close":19880.0},{"date":"2023-10-31","close":19640.0},{"date":"2023-11-01","close":19895.0},{"date":"2023-11-02","close":20210.0},{"date":"2023-11-03","close":20445.0},{"date":"2023-11-06","close":21355.0},{"date":"2023-11-07","close":20970.0},{"date":"2023-11-08","close":20800.0},{"date":"2023-11-09","close":20965.0},{"date":"2023-11-10","close":20760.0},{"date":"2023-11-13","close":20775.0},{"date":"2023-11-14","close":21005.0},{"date":"2023-11-15","close":21420.0},{"date":"2023-11-16","close":21425.0},{"date":"2023-11-17","close":21315.0},{"date":"2023-11-20","close":21470.0},{"date":"2023-11-21","close":21595.0},{"date":"2023-11-22","close":21630.0},{"date":"2023-11-23","close":21640.0},{"date":"2023-11-24","close":21490.0},{"date":"2023-11-27","close":21425.0},{"date":"2023-11-28","close":21675.0},{"date":"2023-11-29","close":21605.0},{"date":"2023-11-30","close":21745.0},{"date":"2023-12-01","close":21470.0},{"date":"2023-12-04","close":21585.0},{"date":"2023-12-05","close":21360.0},{"date":"2023-12-06","close":21415.0},{"date":"2023-12-07","close":21360.0},{"date":"2023-12-08","close":21625.0},{"date":"2023-12-11","close":21700.0},{"date":"2023-12-12","close":21840.0},{"date":"2023-12-13","close":21610.0},{"date":"2023-12-14","close":21895.0},{"date":"2023-12-15","close":22020.0},{"date":"2023-12-18","close":22050.0},{"date":"2023-12-19","close":22105.0},{"date":"2023-12-20","close":22500.0},{"date":"2023-12-21","close":22380.0},{"date":"2023-12-22","close":22445.0},{"date":"2023-12-26","close":22530.0},{"date":"2023-12-27","close":22815.0},{"date":"2023-12-28","close":23210.0},{"date":"2024-01-02","close":23305.0},{"date":"2024-01-03","close":22665.0},{"date":"2024-01-04","close":22480.0},{"date":"2024-01-05","close":22385.0},{"date":"2024-01-08","close":22325.0},{"date":"2024-01-09","close":22235.0},{"date":"2024-01-10","close":22010.0},{"date":"2024-01-11","close":22090.0},{"date":"2024-01-12","close":21805.0},{"date":"2024-01-15","close":21885.0},{"date":"2024-01-16","close":21565.0},{"date":"2024-01-17","close":21070.0},{"date":"2024-01-18","close":21165.0},{"date":"2024-01-19","close":21485.0},{"date":"2024-01-22","close":21535.0},{"date":"2024-01-23","close":21610.0},{"date":"2024-01-24","close":21525.0},{"date":"2024-01-25","close":21540.0},{"date":"2024-01-26","close":21585.0},{"date":"2024-01-29","close":21985.0},{"date":"2024-01-30","close":21815.0},{"date":"2024-01-31","close":21750.0},{"date":"2024-02-01","close":22090.0},{"date":"2024-02-02","close":22825.0},{"date":"2024-02-05","close":22545.0},{"date":"2024-02-06","close":22435.0},{"date":"2024-02-07","close":22790.0},{"date":"2024-02-08","close":22775.0},{"date":"2024-02-13","close":23075.0},{"date":"2024-02-14","close":22760.0},{"date":"2024-02-15","close":22720.0},{"date":"2024-02-16","close":22940.0},{"date":"2024-02-19","close":23285.0},{"date":"2024-02-20","close":23030.0},{"date":"2024-02-21","close":22975.0},{"date":"2024-02-22","close":23085.0},{"date":"2024-02-23","close":23180.0},{"date":"2024-02-26","close":22980.0},{"date":"2024-02-27","close":22785.0},{"date":"2024-02-28","close":23060.0},{"date":"2024-02-29","close":23110.0},{"date":"2024-03-04","close":23385.0},{"date":"2024-03-05","close":23155.0},{"date":"2024-03-06","close":23060.0},{"date":"2024-03-07","close":23080.0},{"date":"2024-03-08","close":23425.0},{"date":"2024-03-11","close":23240.0},{"date":"2024-03-12","close":23425.0},{"date":"2024-03-13","close":23545.0},{"date":"2024-03-14","close":23755.0},{"date":"2024-03-15","close":23345.0},{"date":"2024-03-18","close":23455.0},{"date":"2024-03-19","close":23180.0},{"date":"2024-03-20","close":23575.0},{"date":"2024-03-21","close":24215.0},{"date":"2024-03-22","close":24170.0},{"date":"2024-03-25","close":24050.0},{"date":"2024-03-26","close":24305.0},{"date":"2024-03-27","close":24290.0},{"date":"2024-03-28","close":24305.0},{"date":"2024-03-29","close":24455.0},{"date":"2024-04-01","close":24385.0},{"date":"2024-04-02","close":24460.0},{"date":"2024-04-03","close":24095.0},{"date":"2024-04-04","close":24470.0},{"date":"2024-04-05","close":24175.0},{"date":"2024-04-08","close":24300.0},{"date":"2024-04-09","close":24145.0},{"date":"2024-04-11","close":24080.0},{"date":"2024-04-12","close":23870.0},{"date":"2024-04-15","close":23735.0},{"date":"2024-04-16","close":23220.0},{"date":"2024-04-17","close":22985.0},{"date":"2024-04-18","close":23415.0},{"date":"2024-04-19","close":22945.0},{"date":"2024-04-22","close":23240.0},{"date":"2024-04-23","close":23215.0},{"date":"2024-04-24","close":23645.0},{"date":"2024-04-25","close":23255.0},{"date":"2024-04-26","close":23495.0},{"date":"2024-04-29","close":23715.0},{"date":"2024-04-30","close":23820.0},{"date":"2024-05-02","close":23690.0},{"date":"2024-05-03","close":23695.0},{"date":"2024-05-07","close":24270.0},{"date":"2024-05-08","close":24350.0},{"date":"2024-05-09","close":24055.0},{"date":"2024-05-10","close":24190.0},{"date":"2024-05-13","close":24115.0},{"date":"2024-05-14","close":24155.0},{"date":"2024-05-16","close":24430.0},{"date":"2024-05-17","close":24105.0},{"date":"2024-05-20","close":24335.0},{"date":"2024-05-21","close":24185.0},{"date":"2024-05-22","close":24215.0},{"date":"2024-05-23","close":24250.0},{"date":"2024-05-24","close":23825.0},{"date":"2024-05-27","close":24185.0},{"date":"2024-05-28","close":24150.0},{"date":"2024-05-29","close":23805.0},{"date":"2024-05-30","close":23400.0},{"date":"2024-05-31","close":23380.0},{"date":"2024-06-03","close":23795.0},{"date":"2024-06-04","close":23620.0},{"date":"2024-06-05","close":23925.0},{"date":"2024-06-07","close":24190.0},{"date":"2024-06-10","close":23975.0},{"date":"2024-06-11","close":23980.0},{"date":"2024-06-12","close":24160.0},{"date":"2024-06-13","close":24485.0},{"date":"2024-06-14","close":24450.0},{"date":"2024-06-17","close":24315.0},{"date":"2024-06-18","close":24590.0},{"date":"2024-06-19","close":24975.0},{"date":"2024-06-20","close":25090.0},{"date":"2024-06-21","close":24825.0},{"date":"2024-06-24","close":24645.0},{"date":"2024-06-25","close":24725.0},{"date":"2024-06-26","close":24900.0},{"date":"2024-06-27","close":24855.0},{"date":"2024-06-28","close":25085.0},{"date":"2024-07-01","close":25045.0},{"date":"2024-07-02","close":24915.0},{"date":"2024-07-03","close":25005.0},{"date":"2024-07-04","close":25330.0},{"date":"2024-07-05","close":25815.0},{"date":"2024-07-08","close":25755.0},{"date":"2024-07-09","close":25825.0},{"date":"2024-07-10","close":25825.0},{"date":"2024-07-11","close":25950.0},{"date":"2024-07-12","close":25590.0},{"date":"2024-07-15","close":25770.0},{"date":"2024-07-16","close":25790.0},{"date":"2024-07-17","close":25555.0},{"date":"2024-07-18","close":25300.0},{"date":"2024-07-19","close":25095.0},{"date":"2024-07-22","close":24840.0},{"date":"2024-07-23","close":24930.0},{"date":"2024-07-24","close":24740.0},{"date":"2024-07-25","close":24290.0},{"date":"2024-07-26","close":24485.0},{"date":"2024-07-29","close":24745.0},{"date":"2024-07-30","close":24490.0},{"date":"2024-07-31","close":24870.0},{"date":"2024-08-01","close":24900.0},{"date":"2024-08-02","close":23860.0},{"date":"2024-08-05","close":21675.0},{"date":"2024-08-06","close":22270.0},{"date":"2024-08-07","close":22720.0},{"date":"2024-08-08","close":22600.0},{"date":"2024-08-09","close":22960.0},{"date":"2024-08-12","close":23150.0},{"date":"2024-08-13","close":23300.0},{"date":"2024-08-14","close":23495.0},{"date":"2024-08-16","close":24070.0},{"date":"2024-08-19","close":23795.0},{"date":"2024-08-20","close":24095.0},{"date":"2024-08-21","close":24035.0},{"date":"2024-08-22","close":24040.0},{"date":"2024-08-23","close":24085.0},{"date":"2024-08-26","close":23940.0},{"date":"2024-08-27","close":23825.0},{"date":"2024-08-28","close":23835.0},{"date":"2024-08-29","close":23545.0},{"date":"2024-08-30","close":23735.0},{"date":"2024-09-02","close":23650.0},{"date":"2024-09-03","close":23440.0},{"date":"2024-09-04","close":22675.0},{"date":"2024-09-05","close":22580.0},{"date":"2024-09-06","close":22380.0},{"date":"2024-09-09","close":22195.0},{"date":"2024-09-10","close":22140.0},{"date":"2024-09-11","close":21910.0},{"date":"2024-09-12","close":22430.0},{"date":"2024-09-13","close":22445.0},{"date":"2024-09-19","close":22420.0},{"date":"2024-09-20","close":22510.0},{"date":"2024-09-23","close":22565.0},{"date":"2024-09-24","close":22830.0},{"date":"2024-09-25","close":22605.0},{"date":"2024-09-26","close":23230.0},{"date":"2024-09-27","close":23175.0},{"date":"2024-09-30","close":22745.0},{"date":"2024-10-02","close":22370.0},{"date":"2024-10-04","close":22405.0},{"date":"2024-10-07","close":22720.0},{"date":"2024-10-08","close":22565.0},{"date":"2024-10-10","close":22675.0},{"date":"2024-10-11","close":22690.0},{"date":"2024-10-14","close":22920.0},{"date":"2024-10-15","close":23020.0},{"date":"2024-10-16","close":22795.0},{"date":"2024-10-17","close":22815.0},{"date":"2024-10-18","close":22675.0},{"date":"2024-10-21","close":22765.0},{"date":"2024-10-22","close":22430.0},{"date":"2024-10-23","close":22730.0},{"date":"2024-10-24","close":22500.0},{"date":"2024-10-25","close":22540.0},{"date":"2024-10-28","close":22735.0},{"date":"2024-10-29","close":22790.0},{"date":"2024-10-30","close":22565.0},{"date":"2024-10-31","close":22330.0},{"date":"2024-11-01","close":22105.0},{"date":"2024-11-04","close":22485.0},{"date":"2024-11-05","close":22375.0},{"date":"2024-11-06","close":22275.0},{"date":"2024-11-07","close":22350.0},{"date":"2024-11-08","close":22305.0},{"date":"2024-11-11","close":21940.0},{"date":"2024-11-12","close":21440.0},{"date":"2024-11-13","close":20905.0},{"date":"2024-11-14","close":20830.0},{"date":"2024-11-15","close":20970.0},{"date":"2024-11-18","close":21455.0},{"date":"2024-11-19","close":21505.0},{"date":"2024-11-20","close":21555.0},{"date":"2024-11-21","close":21635.0},{"date":"2024-11-22","close":21755.0},{"date":"2024-11-25","close":22090.0},{"date":"2024-11-26","close":21970.0},{"date":"2024-11-27","close":21820.0},{"date":"2024-11-28","close":21745.0},{"date":"2024-11-29","close":21355.0},{"date":"2024-12-02","close":21410.0},{"date":"2024-12-03","close":21715.0},{"date":"2024-12-04","close":21400.0},{"date":"2024-12-05","close":21230.0},{"date":"2024-12-06","close":21120.0},{"date":"2024-12-09","close":20615.0},{"date":"2024-12-10","close":21035.0},{"date":"2024-12-11","close":21255.0},{"date":"2024-12-12","close":21580.0},{"date":"2024-12-13","close":21645.0},{"date":"2024-12-16","close":21575.0},{"date":"2024-12-17","close":21360.0},{"date":"2024-12-18","close":21650.0},{"date":"2024-12-19","close":21110.0},{"date":"2024-12-20","close":20740.0},{"date":"2024-12-23","close":21230.0},{"date":"2024-12-24","close":21215.0},{"date":"2024-12-26","close":21060.0},{"date":"2024-12-27","close":21060.0},{"date":"2024-12-30","close":21025.0},{"date":"2025-01-02","close":20900.0},{"date":"2025-01-03","close":21325.0},{"date":"2025-01-06","close":21795.0},{"date":"2025-01-07","close":21840.0},{"date":"2025-01-08","close":22025.0},{"date":"2025-01-09","close":22030.0},{"date":"2025-01-10","close":22005.0},{"date":"2025-01-13","close":21720.0},{"date":"2025-01-14","close":21805.0},{"date":"2025-01-15","close":21775.0},{"date":"2025-01-16","close":22085.0},{"date":"2025-01-17","close":21995.0},{"date":"2025-01-20","close":21985.0},{"date":"2025-01-21","close":22010.0},{"date":"2025-01-22","close":22270.0},{"date":"2025-01-23","close":22025.0},{"date":"2025-01-24","close":22155.0},{"date":"2025-01-31","close":21955.0},{"date":"2025-02-03","close":21285.0},{"date":"2025-02-04","close":21600.0},{"date":"2025-02-05","close":21855.0},{"date":"2025-02-06","close":22075.0},{"date":"2025-02-07","close":21940.0},{"date":"2025-02-10","close":21990.0},{"date":"2025-02-11","close":22140.0},{"date":"2025-02-12","close":22165.0},{"date":"2025-02-13","close":22405.0},{"date":"2025-02-14","close":22555.0},{"date":"2025-02-17","close":22695.0},{"date":"2025-02-18","close":22890.0},{"date":"2025-02-19","close":23330.0},{"date":"2025-02-20","close":23120.0},{"date":"2025-02-21","close":23145.0},{"date":"2025-02-24","close":22995.0},{"date":"2025-02-25","close":22880.0},{"date":"2025-02-26","close":23015.0},{"date":"2025-02-27","close":22860.0},{"date":"2025-02-28","close":22205.0},{"date":"2025-03-04","close":22075.0},{"date":"2025-03-05","close":22265.0},{"date":"2025-03-06","close":22440.0},{"date":"2025-03-07","close":22380.0},{"date":"2025-03-10","close":22410.0},{"date":"2025-03-11","close":22135.0},{"date":"2025-03-12","close":22530.0},{"date":"2025-03-13","close":22450.0},{"date":"2025-03-14","close":22555.0},{"date":"2025-03-17","close":23020.0},{"date":"2025-03-18","close":23080.0},{"date":"2025-03-19","close":23260.0},{"date":"2025-03-20","close":23420.0},{"date":"2025-03-21","close":23470.0},{"date":"2025-03-24","close":23435.0},{"date":"2025-03-25","close":23315.0},{"date":"2025-03-26","close":23515.0},{"date":"2025-03-27","close":23220.0},{"date":"2025-03-28","close":22730.0},{"date":"2025-03-31","close":22160.0},{"date":"2025-04-01","close":22540.0},{"date":"2025-04-02","close":22375.0},{"date":"2025-04-03","close":22090.0},{"date":"2025-04-04","close":21865.0},{"date":"2025-04-07","close":20605.0},{"date":"2025-04-08","close":20555.0},{"date":"2025-04-09","close":20280.0},{"date":"2025-04-10","close":21520.0},{"date":"2025-04-11","close":21480.0},{"date":"2025-04-14","close":21615.0},{"date":"2025-04-15","close":21860.0},{"date":"2025-04-16","close":21545.0},{"date":"2025-04-17","close":21730.0},{"date":"2025-04-18","close":21885.0},{"date":"2025-04-21","close":21885.0},{"date":"2025-04-22","close":21825.0},{"date":"2025-04-23","close":22220.0},{"date":"2025-04-24","close":22180.0},{"date":"2025-04-25","close":22395.0},{"date":"2025-04-28","close":22405.0},{"date":"2025-04-29","close":22562.0},{"date":"2025-04-30","close":22570.0},{"date":"2025-05-02","close":22550.0},{"date":"2025-05-07","close":22740.0},{"date":"2025-05-08","close":22780.0},{"date":"2025-05-09","close":22750.0},{"date":"2025-05-12","close":23045.0},{"date":"2025-05-13","close":23115.0},{"date":"2025-05-14","close":23425.0},{"date":"2025-05-15","close":23255.0},{"date":"2025-05-16","close":23330.0},{"date":"2025-05-19","close":23090.0},{"date":"2025-05-20","close":23170.0},{"date":"2025-05-21","close":23280.0},{"date":"2025-05-22","close":22965.0},{"date":"2025-05-23","close":22990.0},{"date":"2025-05-26","close":23360.0},{"date":"2025-05-27","close":23420.0},{"date":"2025-05-28","close":23740.0},{"date":"2025-05-29","close":24205.0},{"date":"2025-05-30","close":24020.0},{"date":"2025-06-02","close":23960.0},{"date":"2025-06-04","close":24645.0},{"date":"2025-06-05","close":25100.0},{"date":"2025-06-09","close":25480.0},{"date":"2025-06-10","close":25630.0},{"date":"2025-06-11","close":25980.0},{"date":"2025-06-12","close":25960.0},{"date":"2025-06-13","close":25810.0},{"date":"2025-06-16","close":26270.0},{"date":"2025-06-17","close":26310.0},{"date":"2025-06-18","close":26550.0},{"date":"2025-06-19","close":26535.0},{"date":"2025-06-20","close":26970.0},{"date":"2025-06-23","close":26955.0},{"date":"2025-06-24","close":27865.0},{"date":"2025-06-25","close":27960.0},{"date":"2025-06-26","close":27690.0},{"date":"2025-06-27","close":27535.0},{"date":"2025-06-30","close":27730.0},{"date":"2025-07-01","close":27770.0},{"date":"2025-07-02","close":27655.0},{"date":"2025-07-03","close":28095.0},{"date":"2025-07-04","close":27545.0},{"date":"2025-07-07","close":27595.0},{"date":"2025-07-08","close":28110.0},{"date":"2025-07-09","close":28185.0},{"date":"2025-07-10","close":28570.0},{"date":"2025-07-11","close":28580.0},{"date":"2025-07-14","close":28840.0},{"date":"2025-07-15","close":29015.0},{"date":"2025-07-16","close":28735.0},{"date":"2025-07-17","close":28845.0},{"date":"2025-07-18","close":28785.0},{"date":"2025-07-21","close":28990.0},{"date":"2025-07-22","close":28610.0},{"date":"2025-07-23","close":28720.0},{"date":"2025-07-24","close":28675.0},{"date":"2025-07-25","close":28750.0},{"date":"2025-07-28","close":28900.0},{"date":"2025-07-29","close":29120.0},{"date":"2025-07-30","close":29360.0},{"date":"2025-07-31","close":29310.0},{"date":"2025-08-01","close":28080.0},{"date":"2025-08-04","close":28410.0},{"date":"2025-08-05","close":28815.0},{"date":"2025-08-06","close":28790.0},{"date":"2025-08-07","close":29060.0},{"date":"2025-08-08","close":28965.0},{"date":"2025-08-11","close":28965.0},{"date":"2025-08-12","close":28880.0},{"date":"2025-08-13","close":29175.0},{"date":"2025-08-14","close":29155.0},{"date":"2025-08-18","close":28705.0},{"date":"2025-08-19","close":28505.0},{"date":"2025-08-20","close":28335.0},{"date":"2025-08-21","close":28390.0},{"date":"2025-08-22","close":28635.0},{"date":"2025-08-25","close":29000.0},{"date":"2025-08-26","close":28730.0},{"date":"2025-08-27","close":28770.0},{"date":"2025-08-28","close":28910.0},{"date":"2025-08-29","close":28815.0},{"date":"2025-09-01","close":28325.0},{"date":"2025-09-02","close":28620.0},{"date":"2025-09-03","close":28755.0},{"date":"2025-09-04","close":28865.0},{"date":"2025-09-05","close":28995.0},{"date":"2025-09-08","close":29100.0},{"date":"2025-09-09","close":29515.0},{"date":"2025-09-10","close":30115.0},{"date":"2025-09-11","close":30305.0},{"date":"2025-09-12","close":30955.0},{"date":"2025-09-15","close":31105.0},{"date":"2025-09-16","close":31615.0},{"date":"2025-09-17","close":31240.0},{"date":"2025-09-18","close":31770.0},{"date":"2025-09-19","close":31655.0},{"date":"2025-09-22","close":31995.0},{"date":"2025-09-23","close":32230.0},{"date":"2025-09-24","close":32110.0},{"date":"2025-09-25","close":32125.0},{"date":"2025-09-26","close":31360.0},{"date":"2025-09-29","close":31870.0},{"date":"2025-09-30","close":31780.0},{"date":"2025-10-01","close":32105.0},{"date":"2025-10-02","close":33050.0},{"date":"2025-10-10","close":33895.0},{"date":"2025-10-13","close":33570.0},{"date":"2025-10-14","close":33250.0},{"date":"2025-10-15","close":34180.0},{"date":"2025-10-16","close":35060.0},{"date":"2025-10-17","close":35175.0},{"date":"2025-10-20","close":35825.0},{"date":"2025-10-21","close":35890.0},{"date":"2025-10-22","close":36285.0},{"date":"2025-10-23","close":35935.0},{"date":"2025-10-24","close":36845.0},{"date":"2025-10-27","close":37890.0},{"date":"2025-10-28","close":37540.0},{"date":"2025-10-29","close":38300.0},{"date":"2025-10-30","close":38440.0},{"date":"2025-10-31","close":38900.0},{"date":"2025-11-03","close":40175.0},{"date":"2025-11-04","close":38975.0},{"date":"2025-11-05","close":37935.0},{"date":"2025-11-06","close":38125.0},{"date":"2025-11-07","close":37410.0},{"date":"2025-11-10","close":38535.0},{"date":"2025-11-11","close":38925.0},{"date":"2025-11-12","close":39290.0},{"date":"2025-11-13","close":39520.0},{"date":"2025-11-14","close":37810.0},{"date":"2025-11-17","close":38590.0},{"date":"2025-11-18","close":37315.0},{"date":"2025-11-19","close":37055.0},{"date":"2025-11-20","close":37830.0},{"date":"2025-11-21","close":36250.0},{"date":"2025-11-24","close":36285.0},{"date":"2025-11-25","close":36530.0},{"date":"2025-11-26","close":37470.0},{"date":"2025-11-27","close":37755.0},{"date":"2025-11-28","close":37245.0},{"date":"2025-12-01","close":37165.0},{"date":"2025-12-02","close":37850.0},{"date":"2025-12-03","close":38370.0},{"date":"2025-12-04","close":38230.0},{"date":"2025-12-05","close":38960.0},{"date":"2025-12-08","close":39480.0},{"date":"2025-12-09","close":39260.0},{"date":"2025-12-10","close":39230.0},{"date":"2025-12-11","close":38905.0},{"date":"2025-12-12","close":39470.0},{"date":"2025-12-15","close":38560.0},{"date":"2025-12-16","close":37705.0},{"date":"2025-12-17","close":38430.0},{"date":"2025-12-18","close":38000.0},{"date":"2025-12-19","close":38205.0},{"date":"2025-12-22","close":39080.0},{"date":"2025-12-23","close":39190.0},{"date":"2025-12-24","close":39240.0},{"date":"2025-12-26","close":39550.0},{"date":"2025-12-29","close":40605.0},{"date":"2025-12-30","close":40825.0},{"date":"2026-01-02","close":41925.0},{"date":"2026-01-05","close":43535.0},{"date":"2026-01-06","close":44300.0},{"date":"2026-01-07","close":44635.0},{"date":"2026-01-08","close":44560.0},{"date":"2026-01-09","close":44930.0},{"date":"2026-01-12","close":45235.0},{"date":"2026-01-13","close":45765.0},{"date":"2026-01-14","close":46050.0},{"date":"2026-01-15","close":46830.0},{"date":"2026-01-16","close":47345.0},{"date":"2026-01-19","close":48040.0},{"date":"2026-01-20","close":47640.0},{"date":"2026-01-21","close":47960.0},{"date":"2026-01-22","close":48540.0},{"date":"2026-01-23","close":48845.0},{"date":"2026-01-26","close":48475.0},{"date":"2026-01-27","close":50030.0},{"date":"2026-01-28","close":50960.0},{"date":"2026-01-29","close":51590.0},{"date":"2026-01-30","close":51770.0},{"date":"2026-02-02","close":48715.0},{"date":"2026-02-03","close":52380.0},{"date":"2026-02-04","close":53150.0},{"date":"2026-02-05","close":50895.0},{"date":"2026-02-06","close":50325.0},{"date":"2026-02-09","close":52485.0},{"date":"2026-02-10","close":52535.0},{"date":"2026-02-11","close":53155.0},{"date":"2026-02-12","close":54900.0},{"date":"2026-02-13","close":54850.0},{"date":"2026-02-19","close":56490.0},{"date":"2026-02-20","close":57820.0},{"date":"2026-02-23","close":58275.0},{"date":"2026-02-24","close":59650.0},{"date":"2026-02-25","close":60880.0},{"date":"2026-02-26","close":63585.0},{"date":"2026-02-27","close":63030.0},{"date":"2026-03-03","close":58050.0},{"date":"2026-03-04","close":50855.0},{"date":"2026-03-05","close":55910.0},{"date":"2026-03-06","close":55855.0},{"date":"2026-03-09","close":52325.0},{"date":"2026-03-10","close":55475.0},{"date":"2026-03-11","close":56115.0},{"date":"2026-03-12","close":55605.0},{"date":"2026-03-13","close":54715.0},{"date":"2026-03-16","close":55595.0},{"date":"2026-03-17","close":56650.0},{"date":"2026-03-18","close":59900.0},{"date":"2026-03-19","close":58240.0},{"date":"2026-03-20","close":58025.0},{"date":"2026-03-23","close":54310.0},{"date":"2026-03-24","close":55890.0},{"date":"2026-03-25","close":56545.0},{"date":"2026-03-26","close":54640.0},{"date":"2026-03-27","close":54415.0},{"date":"2026-03-30","close":52810.0},{"date":"2026-03-31","close":50425.0},{"date":"2026-04-01","close":55015.0},{"date":"2026-04-02","close":52580.0},{"date":"2026-04-03","close":53865.0},{"date":"2026-04-06","close":54715.0},{"date":"2026-04-07","close":55410.0},{"date":"2026-04-08","close":59580.0},{"date":"2026-04-09","close":58440.0},{"date":"2026-04-10","close":59400.0},{"date":"2026-04-13","close":58760.0},{"date":"2026-04-14","close":60525.0},{"date":"2026-04-15","close":62095.0},{"date":"2026-04-16","close":63435.0},{"date":"2026-04-17","close":62960.0},{"date":"2026-04-20","close":63280.0},{"date":"2026-04-21","close":64960.0},{"date":"2026-04-22","close":65175.0},{"date":"2026-04-23","close":65970.0},{"date":"2026-04-24","close":65630.0},{"date":"2026-04-27","close":67160.0},{"date":"2026-04-28","close":67465.0},{"date":"2026-04-29","close":67955.0},{"date":"2026-04-30","close":67285.0},{"date":"2026-05-04","close":70830.0},{"date":"2026-05-06","close":76240.0},{"date":"2026-05-07","close":77740.0},{"date":"2026-05-08","close":77860.0},{"date":"2026-05-11","close":81940.0},{"date":"2026-05-12","close":80045.0},{"date":"2026-05-13","close":82415.0},{"date":"2026-05-14","close":83880.0},{"date":"2026-05-15","close":78965.0},{"date":"2026-05-18","close":79410.0},{"date":"2026-05-19","close":76770.0},{"date":"2026-05-20","close":76040.0},{"date":"2026-05-21","close":82760.0},{"date":"2026-05-22","close":82950.0},{"date":"2026-05-26","close":85265.0},{"date":"2026-05-27","close":87785.0},{"date":"2026-05-28","close":87440.0},{"date":"2026-05-29","close":91105.0},{"date":"2026-06-01","close":94845.0},{"date":"2026-06-02","close":95310.0},{"date":"2026-06-04","close":93320.0},{"date":"2026-06-05","close":88100.0},{"date":"2026-06-08","close":79980.0},{"date":"2026-06-09","close":87295.0},{"date":"2026-06-10","close":83225.0},{"date":"2026-06-11","close":83080.0},{"date":"2026-06-12","close":86890.0},{"date":"2026-06-15","close":91715.0},{"date":"2026-06-16","close":93790.0},{"date":"2026-06-17","close":95385.0},{"date":"2026-06-18","close":98510.0},{"date":"2026-06-19","close":98645.0},{"date":"2026-06-22","close":99515.0},{"date":"2026-06-23","close":89450.0},{"date":"2026-06-24","close":92530.0},{"date":"2026-06-25","close":97995.0},{"date":"2026-06-26","close":92455.0},{"date":"2026-06-29","close":91885.0},{"date":"2026-06-30","close":93035.0},{"date":"2026-07-01","close":90425.0},{"date":"2026-07-02","close":83150.0},{"date":"2026-07-03","close":87920.0},{"date":"2026-07-06","close":87305.0},{"date":"2026-07-07","close":83040.0},{"date":"2026-07-08","close":78580.0},{"date":"2026-07-09","close":79000.0},{"date":"2026-07-10","close":80975.0},{"date":"2026-07-13","close":72940.0},{"date":"2026-07-14","close":73695.0},{"date":"2026-07-15","close":78430.0},{"date":"2026-07-16","close":73150.0},{"date":"2026-07-20","close":69795.0},{"date":"2026-07-21","close":72545.0},{"date":"2026-07-22","close":72745.0},{"date":"2026-07-23","close":75750.0},{"date":"2026-07-24","close":71420.0},{"date":"2026-07-27","close":72335.0},{"date":"2026-07-28","close":64150.0},{"date":"2026-07-29","close":60275.0},{"date":"2026-07-30","close":58935.0},{"date":"2026-07-31","close":73150.0},{"date":"2026-08-03","close":66565.0},{"date":"2026-08-04","close":67505.0},{"date":"2026-08-05","close":70215.0},{"date":"2026-08-06","close":66580.0},{"date":"2026-08-07","close":66185.0},{"date":"2026-08-10","close":66085.0},{"date":"2026-08-11","close":66985.0},{"date":"2026-08-12","close":69505.0},{"date":"2026-08-13","close":72175.0},{"date":"2026-08-14","close":74090.0},{"date":"2026-08-18","close":73050.0},{"date":"2026-08-19","close":68485.0},{"date":"2026-08-20","close":72750.0},{"date":"2026-08-21","close":73890.0},{"date":"2026-08-24","close":71335.0},{"date":"2026-08-25","close":71810.0},{"date":"2026-08-26","close":72520.0},{"date":"2026-08-27","close":73300.0},{"date":"2026-08-28","close":72170.0},{"date":"2026-08-31","close":72425.0},{"date":"2026-09-01","close":72610.0},{"date":"2026-09-02","close":69645.0},{"date":"2026-09-03","close":69800.0},{"date":"2026-09-04","close":71090.0},{"date":"2026-09-07","close":74545.0},{"date":"2026-09-08","close":74205.0},{"date":"2026-09-09","close":75410.0},{"date":"2026-09-10","close":75290.0},{"date":"2026-09-11","close":73640.0},{"date":"2026-09-14","close":71030.0},{"date":"2026-09-15","close":70250.0},{"date":"2026-09-16","close":71485.0},{"date":"2026-09-17","close":71530.0},{"date":"2026-09-18","close":73540.0},{"date":"2026-09-21","close":75135.0},{"date":"2026-09-22","close":75340.0},{"date":"2026-09-23","close":76095.0},{"date":"2026-09-28","close":73945.0},{"date":"2026-09-29","close":73960.0},{"date":"2026-09-30","close":73745.0},{"date":"2026-10-01","close":74995.0},{"date":"2026-10-02","close":75345.0},{"date":"2026-10-06","close":74570.0},{"date":"2026-10-07","close":73125.0},{"date":"2026-10-08","close":71060.0},{"date":"2026-10-12","close":68325.0},{"date":"2026-10-13","close":64060.0},{"date":"2026-10-14","close":63750.0},{"date":"2026-10-15","close":58485.0},{"date":"2026-10-16","close":59700.0},{"date":"2026-10-19","close":60415.0},{"date":"2026-10-20","close":58665.0},{"date":"2026-10-21","close":60400.0},{"date":"2026-10-22","close":58275.0},{"date":"2026-10-23","close":56750.0}],"chart_data":[{"date":"2024-10-23","open":22440,"high":22800,"low":22375,"close":22730,"volume":702},{"date":"2024-10-24","open":22670,"high":22670,"low":22480,"close":22500,"volume":9574},{"date":"2024-10-25","open":22635,"high":22755,"low":22480,"close":22540,"volume":638},{"date":"2024-10-28","open":22470,"high":22775,"low":22470,"close":22735,"volume":2282},{"date":"2024-10-29","open":22775,"high":22790,"low":22605,"close":22790,"volume":1240},{"date":"2024-10-30","open":22610,"high":22745,"low":22505,"close":22565,"volume":729},{"date":"2024-10-31","open":22455,"high":22475,"low":22240,"close":22330,"volume":3563},{"date":"2024-11-01","open":22210,"high":22255,"low":22075,"close":22105,"volume":2143},{"date":"2024-11-04","open":22110,"high":22490,"low":22110,"close":22485,"volume":2548},{"date":"2024-11-05","open":22360,"high":22455,"low":22250,"close":22375,"volume":10940},{"date":"2024-11-06","open":22440,"high":22515,"low":22115,"close":22275,"volume":1411},{"date":"2024-11-07","open":22115,"high":22460,"low":22110,"close":22350,"volume":3060},{"date":"2024-11-08","open":22610,"high":22610,"low":22250,"close":22305,"volume":3212},{"date":"2024-11-11","open":22065,"high":22085,"low":21850,"close":21940,"volume":1418},{"date":"2024-11-12","open":21705,"high":21855,"low":21420,"close":21440,"volume":7885},{"date":"2024-11-13","open":21175,"high":21350,"low":20870,"close":20905,"volume":10638},{"date":"2024-11-14","open":20910,"high":21065,"low":20805,"close":20830,"volume":17304},{"date":"2024-11-15","open":20870,"high":21105,"low":20730,"close":20970,"volume":35339},{"date":"2024-11-18","open":21235,"high":21620,"low":21235,"close":21455,"volume":15571},{"date":"2024-11-19","open":21455,"high":21575,"low":21425,"close":21505,"volume":3677},{"date":"2024-11-20","open":21555,"high":21625,"low":21425,"close":21555,"volume":16587},{"date":"2024-11-21","open":21495,"high":21725,"low":21495,"close":21635,"volume":1325},{"date":"2024-11-22","open":21620,"high":21880,"low":21620,"close":21755,"volume":7876},{"date":"2024-11-25","open":22070,"high":22150,"low":21930,"close":22090,"volume":8080},{"date":"2024-11-26","open":21970,"high":21970,"low":21895,"close":21970,"volume":12272},{"date":"2024-11-27","open":21970,"high":21970,"low":21770,"close":21820,"volume":833},{"date":"2024-11-28","open":21740,"high":21855,"low":21705,"close":21745,"volume":21026},{"date":"2024-11-29","open":21565,"high":21565,"low":21200,"close":21355,"volume":3568},{"date":"2024-12-02","open":21495,"high":21610,"low":21295,"close":21410,"volume":7020},{"date":"2024-12-03","open":21540,"high":21745,"low":21540,"close":21715,"volume":59519},{"date":"2024-12-04","open":21400,"high":21525,"low":21245,"close":21400,"volume":16015},{"date":"2024-12-05","open":21405,"high":21445,"low":21160,"close":21230,"volume":27425},{"date":"2024-12-06","open":21385,"high":21385,"low":20840,"close":21120,"volume":21990},{"date":"2024-12-09","open":20945,"high":20945,"low":20575,"close":20615,"volume":6200},{"date":"2024-12-10","open":20895,"high":21060,"low":20870,"close":21035,"volume":21947},{"date":"2024-12-11","open":21000,"high":21255,"low":20950,"close":21255,"volume":2927},{"date":"2024-12-12","open":21465,"high":21670,"low":21295,"close":21580,"volume":5187},{"date":"2024-12-13","open":21575,"high":21755,"low":21490,"close":21645,"volume":1994},{"date":"2024-12-16","open":21875,"high":21875,"low":21525,"close":21575,"volume":11834},{"date":"2024-12-17","open":21555,"high":21560,"low":21300,"close":21360,"volume":10506},{"date":"2024-12-18","open":21475,"high":21680,"low":21465,"close":21650,"volume":1065},{"date":"2024-12-19","open":21160,"high":21250,"low":21110,"close":21110,"volume":4906},{"date":"2024-12-20","open":21095,"high":21095,"low":20695,"close":20740,"volume":1070},{"date":"2024-12-23","open":21115,"high":21260,"low":20970,"close":21230,"volume":23357},{"date":"2024-12-24","open":21360,"high":21360,"low":21145,"close":21215,"volume":1366},{"date":"2024-12-26","open":21220,"high":21240,"low":21050,"close":21060,"volume":4822},{"date":"2024-12-27","open":21160,"high":21160,"low":20835,"close":21060,"volume":6656},{"date":"2024-12-30","open":21065,"high":21230,"low":20985,"close":21025,"volume":40065},{"date":"2025-01-02","open":20940,"high":20980,"low":20770,"close":20900,"volume":1162},{"date":"2025-01-03","open":21000,"high":21475,"low":21000,"close":21325,"volume":58071},{"date":"2025-01-06","open":21395,"high":21795,"low":21370,"close":21795,"volume":33040},{"date":"2025-01-07","open":22035,"high":22085,"low":21820,"close":21840,"volume":19493},{"date":"2025-01-08","open":21685,"high":22125,"low":21685,"close":22025,"volume":2046},{"date":"2025-01-09","open":21905,"high":22220,"low":21905,"close":22030,"volume":19184},{"date":"2025-01-10","open":22080,"high":22150,"low":21905,"close":22005,"volume":52135},{"date":"2025-01-13","open":21935,"high":21935,"low":21635,"close":21720,"volume":1794},{"date":"2025-01-14","open":21740,"high":21820,"low":21660,"close":21805,"volume":57506},{"date":"2025-01-15","open":22025,"high":22025,"low":21690,"close":21775,"volume":7217},{"date":"2025-01-16","open":22015,"high":22165,"low":21975,"close":22085,"volume":3991},{"date":"2025-01-17","open":21910,"high":22070,"low":21900,"close":21995,"volume":2019},{"date":"2025-01-20","open":22060,"high":22105,"low":21950,"close":21985,"volume":2243},{"date":"2025-01-21","open":22060,"high":22275,"low":21895,"close":22010,"volume":3021},{"date":"2025-01-22","open":22110,"high":22310,"low":22065,"close":22270,"volume":2416},{"date":"2025-01-23","open":22335,"high":22335,"low":22000,"close":22025,"volume":1922},{"date":"2025-01-24","open":22025,"high":22225,"low":22025,"close":22155,"volume":2645},{"date":"2025-01-31","open":22155,"high":22155,"low":21730,"close":21955,"volume":45664},{"date":"2025-02-03","open":21515,"high":21515,"low":21175,"close":21285,"volume":44769},{"date":"2025-02-04","open":21545,"high":21830,"low":21545,"close":21600,"volume":2422},{"date":"2025-02-05","open":21915,"high":21955,"low":21770,"close":21855,"volume":2612},{"date":"2025-02-06","open":22105,"high":22105,"low":21945,"close":22075,"volume":1983},{"date":"2025-02-07","open":22165,"high":22165,"low":21930,"close":21940,"volume":10337},{"date":"2025-02-10","open":21865,"high":22035,"low":21730,"close":21990,"volume":20271},{"date":"2025-02-11","open":22175,"high":22245,"low":22035,"close":22140,"volume":2858},{"date":"2025-02-12","open":22185,"high":22210,"low":22010,"close":22165,"volume":657},{"date":"2025-02-13","open":22365,"high":22415,"low":22235,"close":22405,"volume":4120},{"date":"2025-02-14","open":22550,"high":22655,"low":22475,"close":22555,"volume":3598},{"date":"2025-02-17","open":22560,"high":22735,"low":22560,"close":22695,"volume":1563},{"date":"2025-02-18","open":22805,"high":22900,"low":22650,"close":22890,"volume":15293},{"date":"2025-02-19","open":22935,"high":23405,"low":22935,"close":23330,"volume":2033},{"date":"2025-02-20","open":23180,"high":23300,"low":23090,"close":23120,"volume":23252},{"date":"2025-02-21","open":23120,"high":23155,"low":23005,"close":23145,"volume":15665},{"date":"2025-02-24","open":23010,"high":23010,"low":22870,"close":22995,"volume":13756},{"date":"2025-02-25","open":22765,"high":22970,"low":22760,"close":22880,"volume":11998},{"date":"2025-02-26","open":22930,"high":23080,"low":22785,"close":23015,"volume":15163},{"date":"2025-02-27","open":23150,"high":23150,"low":22850,"close":22860,"volume":19970},{"date":"2025-02-28","open":22625,"high":22625,"low":22125,"close":22205,"volume":25851},{"date":"2025-03-04","open":22105,"high":22245,"low":21880,"close":22075,"volume":34719},{"date":"2025-03-05","open":22155,"high":22405,"low":22095,"close":22265,"volume":97392},{"date":"2025-03-06","open":22445,"high":22555,"low":22375,"close":22440,"volume":5283},{"date":"2025-03-07","open":22340,"high":22470,"low":22240,"close":22380,"volume":6817},{"date":"2025-03-10","open":22315,"high":22505,"low":22315,"close":22410,"volume":8348},{"date":"2025-03-11","open":21980,"high":22195,"low":21830,"close":22135,"volume":51078},{"date":"2025-03-12","open":22185,"high":22550,"low":22185,"close":22530,"volume":27199},{"date":"2025-03-13","open":22785,"high":22795,"low":22450,"close":22450,"volume":35442},{"date":"2025-03-14","open":22510,"high":22640,"low":22510,"close":22555,"volume":2522},{"date":"2025-03-17","open":22675,"high":23045,"low":22675,"close":23020,"volume":17317},{"date":"2025-03-18","open":23180,"high":23325,"low":22960,"close":23080,"volume":14400},{"date":"2025-03-19","open":23135,"high":23400,"low":23135,"close":23260,"volume":1114},{"date":"2025-03-20","open":23330,"high":23485,"low":23280,"close":23420,"volume":350470},{"date":"2025-03-21","open":23380,"high":23525,"low":23325,"close":23470,"volume":6261},{"date":"2025-03-24","open":23450,"high":23570,"low":23380,"close":23435,"volume":25875},{"date":"2025-03-25","open":23495,"high":23510,"low":23240,"close":23315,"volume":44900},{"date":"2025-03-26","open":23425,"high":23580,"low":23325,"close":23515,"volume":2267},{"date":"2025-03-27","open":23215,"high":23430,"low":23215,"close":23220,"volume":1038},{"date":"2025-03-28","open":22915,"high":22975,"low":22730,"close":22730,"volume":18498},{"date":"2025-03-31","open":22500,"high":22500,"low":22110,"close":22160,"volume":129120},{"date":"2025-04-01","open":22390,"high":22620,"low":22245,"close":22540,"volume":59016},{"date":"2025-04-02","open":22615,"high":22615,"low":22305,"close":22375,"volume":12638},{"date":"2025-04-03","open":21830,"high":22170,"low":21785,"close":22090,"volume":2301},{"date":"2025-04-04","open":21890,"high":22270,"low":21650,"close":21865,"volume":38727},{"date":"2025-04-07","open":20780,"high":20930,"low":20550,"close":20605,"volume":61428},{"date":"2025-04-08","open":20990,"high":21130,"low":20555,"close":20555,"volume":35455},{"date":"2025-04-09","open":20555,"high":20555,"low":20200,"close":20280,"volume":26543},{"date":"2025-04-10","open":21555,"high":21555,"low":21230,"close":21520,"volume":23489},{"date":"2025-04-11","open":21255,"high":21480,"low":21140,"close":21480,"volume":263},{"date":"2025-04-14","open":21635,"high":21755,"low":21575,"close":21615,"volume":5484},{"date":"2025-04-15","open":21735,"high":21895,"low":21735,"close":21860,"volume":8399},{"date":"2025-04-16","open":21780,"high":21780,"low":21545,"close":21545,"volume":12578},{"date":"2025-04-17","open":21645,"high":21730,"low":21535,"close":21730,"volume":4148},{"date":"2025-04-18","open":21830,"high":21885,"low":21720,"close":21885,"volume":13044},{"date":"2025-04-21","open":21920,"high":22010,"low":21820,"close":21885,"volume":4062},{"date":"2025-04-22","open":21875,"high":21945,"low":21800,"close":21825,"volume":19136},{"date":"2025-04-23","open":22300,"high":22300,"low":22070,"close":22220,"volume":927},{"date":"2025-04-24","open":22220,"high":22220,"low":22045,"close":22180,"volume":1402},{"date":"2025-04-25","open":22475,"high":22500,"low":22335,"close":22395,"volume":2191},{"date":"2025-04-28","open":22485,"high":22530,"low":22355,"close":22405,"volume":3843},{"date":"2025-04-29","open":22530,"high":22665,"low":22440,"close":22562,"volume":2271},{"date":"2025-04-30","open":22575,"high":22655,"low":22425,"close":22570,"volume":3541},{"date":"2025-05-02","open":22575,"high":22650,"low":22385,"close":22550,"volume":7583},{"date":"2025-05-07","open":22850,"high":22850,"low":22580,"close":22740,"volume":1396},{"date":"2025-05-08","open":22740,"high":22850,"low":22740,"close":22780,"volume":1646},{"date":"2025-05-09","open":22830,"high":22865,"low":22680,"close":22750,"volume":5209},{"date":"2025-05-12","open":22955,"high":23045,"low":22850,"close":23045,"volume":4941},{"date":"2025-05-13","open":23245,"high":23250,"low":23055,"close":23115,"volume":5538},{"date":"2025-05-14","open":23260,"high":23510,"low":23260,"close":23425,"volume":39875},{"date":"2025-05-15","open":23390,"high":23480,"low":23210,"close":23255,"volume":19822},{"date":"2025-05-16","open":23390,"high":23395,"low":23280,"close":23330,"volume":3856},{"date":"2025-05-19","open":23225,"high":23255,"low":23005,"close":23090,"volume":1274},{"date":"2025-05-20","open":23265,"high":23300,"low":23125,"close":23170,"volume":1087},{"date":"2025-05-21","open":23265,"high":23390,"low":23260,"close":23280,"volume":3669},{"date":"2025-05-22","open":23150,"high":23160,"low":22910,"close":22965,"volume":108836},{"date":"2025-05-23","open":23030,"high":23070,"low":22990,"close":22990,"volume":335},{"date":"2025-05-26","open":23100,"high":23360,"low":23100,"close":23360,"volume":18976},{"date":"2025-05-27","open":23320,"high":23440,"low":23315,"close":23420,"volume":2399},{"date":"2025-05-28","open":23440,"high":23955,"low":23440,"close":23740,"volume":14278},{"date":"2025-05-29","open":23930,"high":24235,"low":23930,"close":24205,"volume":3391},{"date":"2025-05-30","open":24060,"high":24200,"low":23940,"close":24020,"volume":17127},{"date":"2025-06-02","open":23840,"high":24200,"low":23840,"close":23960,"volume":2994},{"date":"2025-06-04","open":24265,"high":24670,"low":24265,"close":24645,"volume":14345},{"date":"2025-06-05","open":24810,"high":25345,"low":24810,"close":25100,"volume":5983},{"date":"2025-06-09","open":25500,"high":25675,"low":25445,"close":25480,"volume":18466},{"date":"2025-06-10","open":25585,"high":25800,"low":25465,"close":25630,"volume":12064},{"date":"2025-06-11","open":25895,"high":26000,"low":25770,"close":25980,"volume":3073},{"date":"2025-06-12","open":25980,"high":26215,"low":25940,"close":25960,"volume":15610},{"date":"2025-06-13","open":26165,"high":26165,"low":25685,"close":25810,"volume":19713},{"date":"2025-06-16","open":25855,"high":26270,"low":25725,"close":26270,"volume":14747},{"date":"2025-06-17","open":26310,"high":26805,"low":26250,"close":26310,"volume":4593},{"date":"2025-06-18","open":26045,"high":26660,"low":26045,"close":26550,"volume":3158},{"date":"2025-06-19","open":26795,"high":26830,"low":26410,"close":26535,"volume":1763},{"date":"2025-06-20","open":26780,"high":26970,"low":26615,"close":26970,"volume":3903},{"date":"2025-06-23","open":26760,"high":26960,"low":26520,"close":26955,"volume":10443},{"date":"2025-06-24","open":27465,"high":27890,"low":27400,"close":27865,"volume":57869},{"date":"2025-06-25","open":28025,"high":28060,"low":27695,"close":27960,"volume":75617},{"date":"2025-06-26","open":28040,"high":28050,"low":27340,"close":27690,"volume":38191},{"date":"2025-06-27","open":27725,"high":27835,"low":27415,"close":27535,"volume":46885},{"date":"2025-06-30","open":27805,"high":27845,"low":27595,"close":27730,"volume":17631},{"date":"2025-07-01","open":27930,"high":28260,"low":27770,"close":27770,"volume":66619},{"date":"2025-07-02","open":27640,"high":27770,"low":27370,"close":27655,"volume":56139},{"date":"2025-07-03","open":27910,"high":28095,"low":27865,"close":28095,"volume":10192},{"date":"2025-07-04","open":28235,"high":28235,"low":27545,"close":27545,"volume":5503},{"date":"2025-07-07","open":27320,"high":27650,"low":27320,"close":27595,"volume":18319},{"date":"2025-07-08","open":27725,"high":28130,"low":27620,"close":28110,"volume":2198},{"date":"2025-07-09","open":28090,"high":28235,"low":27985,"close":28185,"volume":1319},{"date":"2025-07-10","open":28195,"high":28570,"low":28170,"close":28570,"volume":33018},{"date":"2025-07-11","open":28680,"high":28960,"low":28540,"close":28580,"volume":11949},{"date":"2025-07-14","open":28575,"high":28895,"low":28500,"close":28840,"volume":5826},{"date":"2025-07-15","open":28785,"high":29025,"low":28700,"close":29015,"volume":14925},{"date":"2025-07-16","open":28810,"high":28875,"low":28735,"close":28735,"volume":2038},{"date":"2025-07-17","open":28735,"high":28850,"low":28430,"close":28845,"volume":79159},{"date":"2025-07-18","open":28845,"high":28920,"low":28640,"close":28785,"volume":15009},{"date":"2025-07-21","open":28705,"high":29030,"low":28705,"close":28990,"volume":11353},{"date":"2025-07-22","open":29000,"high":29080,"low":28480,"close":28610,"volume":54333},{"date":"2025-07-23","open":28700,"high":28805,"low":28380,"close":28720,"volume":10869},{"date":"2025-07-24","open":28945,"high":29185,"low":28665,"close":28675,"volume":7365},{"date":"2025-07-25","open":28665,"high":28835,"low":28650,"close":28750,"volume":1860},{"date":"2025-07-28","open":29110,"high":29110,"low":28625,"close":28900,"volume":32197},{"date":"2025-07-29","open":28820,"high":29120,"low":28600,"close":29120,"volume":2642},{"date":"2025-07-30","open":29160,"high":29540,"low":29135,"close":29360,"volume":52180},{"date":"2025-07-31","open":29620,"high":29620,"low":29155,"close":29310,"volume":5626},{"date":"2025-08-01","open":28970,"high":28970,"low":28065,"close":28080,"volume":58982},{"date":"2025-08-04","open":27935,"high":28485,"low":27935,"close":28410,"volume":48429},{"date":"2025-08-05","open":28825,"high":28955,"low":28610,"close":28815,"volume":7955},{"date":"2025-08-06","open":28685,"high":28790,"low":28595,"close":28790,"volume":8105},{"date":"2025-08-07","open":29065,"high":29065,"low":28775,"close":29060,"volume":1387},{"date":"2025-08-08","open":29125,"high":29140,"low":28890,"close":28965,"volume":1514},{"date":"2025-08-11","open":28965,"high":29065,"low":28895,"close":28965,"volume":1451},{"date":"2025-08-12","open":29015,"high":29290,"low":28880,"close":28880,"volume":5918},{"date":"2025-08-13","open":29105,"high":29175,"low":28900,"close":29175,"volume":2931},{"date":"2025-08-14","open":29220,"high":29285,"low":29050,"close":29155,"volume":11874},{"date":"2025-08-18","open":29060,"high":29060,"low":28705,"close":28705,"volume":1369},{"date":"2025-08-19","open":28755,"high":28760,"low":28430,"close":28505,"volume":11164},{"date":"2025-08-20","open":28355,"high":28355,"low":27920,"close":28335,"volume":8476},{"date":"2025-08-21","open":28445,"high":28620,"low":28390,"close":28390,"volume":34949},{"date":"2025-08-22","open":28725,"high":28770,"low":28565,"close":28635,"volume":834},{"date":"2025-08-25","open":28910,"high":29000,"low":28795,"close":29000,"volume":3159},{"date":"2025-08-26","open":28955,"high":28955,"low":28660,"close":28730,"volume":3841},{"date":"2025-08-27","open":28730,"high":28785,"low":28565,"close":28770,"volume":1611},{"date":"2025-08-28","open":28690,"high":29040,"low":28665,"close":28910,"volume":1839},{"date":"2025-08-29","open":29065,"high":29065,"low":28770,"close":28815,"volume":12324},{"date":"2025-09-01","open":28605,"high":28655,"low":28275,"close":28325,"volume":1627},{"date":"2025-09-02","open":28485,"high":28650,"low":28480,"close":28620,"volume":1724},{"date":"2025-09-03","open":28620,"high":28805,"low":28620,"close":28755,"volume":1645},{"date":"2025-09-04","open":28820,"high":28975,"low":28775,"close":28865,"volume":1644},{"date":"2025-09-05","open":29025,"high":29095,"low":28890,"close":28995,"volume":26277},{"date":"2025-09-08","open":29070,"high":29115,"low":28960,"close":29100,"volume":15227},{"date":"2025-09-09","open":29210,"high":29525,"low":29100,"close":29515,"volume":8850},{"date":"2025-09-10","open":29640,"high":30155,"low":29640,"close":30115,"volume":33956},{"date":"2025-09-11","open":30300,"high":30415,"low":30070,"close":30305,"volume":15575},{"date":"2025-09-12","open":30790,"high":30965,"low":30585,"close":30955,"volume":50586},{"date":"2025-09-15","open":31120,"high":31280,"low":30945,"close":31105,"volume":3692},{"date":"2025-09-16","open":31110,"high":31670,"low":31110,"close":31615,"volume":12070},{"date":"2025-09-17","open":31510,"high":31510,"low":31145,"close":31240,"volume":35616},{"date":"2025-09-18","open":31380,"high":31800,"low":31350,"close":31770,"volume":5363},{"date":"2025-09-19","open":31885,"high":31895,"low":31590,"close":31655,"volume":3237},{"date":"2025-09-22","open":31935,"high":32155,"low":31890,"close":31995,"volume":16917},{"date":"2025-09-23","open":32290,"high":32290,"low":32015,"close":32230,"volume":21939},{"date":"2025-09-24","open":32235,"high":32235,"low":31845,"close":32110,"volume":13648},{"date":"2025-09-25","open":32020,"high":32195,"low":31930,"close":32125,"volume":7563},{"date":"2025-09-26","open":31880,"high":31880,"low":31135,"close":31360,"volume":41253},{"date":"2025-09-29","open":31510,"high":31920,"low":31510,"close":31870,"volume":19409},{"date":"2025-09-30","open":31890,"high":31935,"low":31745,"close":31780,"volume":10287},{"date":"2025-10-01","open":31985,"high":32140,"low":31920,"close":32105,"volume":21400},{"date":"2025-10-02","open":32995,"high":33385,"low":32830,"close":33050,"volume":24990},{"date":"2025-10-10","open":33785,"high":34055,"low":33500,"close":33895,"volume":24017},{"date":"2025-10-13","open":33895,"high":33895,"low":32965,"close":33570,"volume":48010},{"date":"2025-10-14","open":33815,"high":34245,"low":33005,"close":33250,"volume":56371},{"date":"2025-10-15","open":33320,"high":34205,"low":33320,"close":34180,"volume":7871},{"date":"2025-10-16","open":34380,"high":35060,"low":34370,"close":35060,"volume":5838},{"date":"2025-10-17","open":34960,"high":35580,"low":34915,"close":35175,"volume":37481},{"date":"2025-10-20","open":35330,"high":35835,"low":34950,"close":35825,"volume":20842},{"date":"2025-10-21","open":36245,"high":36630,"low":35800,"close":35890,"volume":15505},{"date":"2025-10-22","open":35890,"high":36310,"low":35450,"close":36285,"volume":10048},{"date":"2025-10-23","open":35775,"high":36510,"low":35705,"close":35935,"volume":18072},{"date":"2025-10-24","open":36445,"high":36935,"low":36320,"close":36845,"volume":20901},{"date":"2025-10-27","open":37560,"high":37890,"low":37430,"close":37890,"volume":29792},{"date":"2025-10-28","open":37525,"high":37585,"low":37125,"close":37540,"volume":30017},{"date":"2025-10-29","open":38670,"high":38670,"low":37540,"close":38300,"volume":25721},{"date":"2025-10-30","open":38665,"high":39020,"low":38290,"close":38440,"volume":55904},{"date":"2025-10-31","open":38450,"high":38910,"low":38305,"close":38900,"volume":24151},{"date":"2025-11-03","open":39010,"high":40175,"low":38900,"close":40175,"volume":6006,"rsi_14":91.59,"sma_20":35704.5,"sma_60":31728.75,"sma_120":29045.33},{"date":"2025-11-04","open":40175,"high":40175,"low":38960,"close":38975,"volume":32170,"rsi_14":77.89,"sma_20":36064.25,"sma_60":31904.83,"sma_120":29180.29},{"date":"2025-11-05","open":38175,"high":38210,"low":36470,"close":37935,"volume":156631,"rsi_14":66.42,"sma_20":36355.75,"sma_60":32056.83,"sma_120":29306.83},{"date":"2025-11-06","open":38820,"high":38935,"low":37385,"close":38125,"volume":57825,"rsi_14":66.7,"sma_20":36609.5,"sma_60":32212.42,"sma_120":29432.5},{"date":"2025-11-07","open":37310,"high":38220,"low":36785,"close":37410,"volume":75424,"rsi_14":58.91,"sma_20":36785.25,"sma_60":32351.58,"sma_120":29551.62},{"date":"2025-11-10","open":37740,"high":38795,"low":37740,"close":38535,"volume":90696,"rsi_14":63.28,"sma_20":37033.5,"sma_60":32511.08,"sma_120":29677.54},{"date":"2025-11-11","open":39180,"high":39790,"low":38615,"close":38925,"volume":13295,"rsi_14":63.27,"sma_20":37317.25,"sma_60":32677.08,"sma_120":29808.12},{"date":"2025-11-12","open":38870,"high":39355,"low":38690,"close":39290,"volume":16192,"rsi_14":66.83,"sma_20":37572.75,"sma_60":32850.58,"sma_120":29941.12},{"date":"2025-11-13","open":39140,"high":39670,"low":39140,"close":39520,"volume":15241,"rsi_14":64.4,"sma_20":37795.75,"sma_60":33023.0,"sma_120":30078.04},{"date":"2025-11-14","open":38365,"high":38575,"low":37810,"close":37810,"volume":17268,"rsi_14":49.6,"sma_20":37927.5,"sma_60":33167.25,"sma_120":30200.04},{"date":"2025-11-17","open":38420,"high":38635,"low":38240,"close":38590,"volume":64555,"rsi_14":55.06,"sma_20":38065.75,"sma_60":33332.0,"sma_120":30327.62},{"date":"2025-11-18","open":38255,"high":38390,"low":37295,"close":37315,"volume":44355,"rsi_14":45.48,"sma_20":38137.0,"sma_60":33478.83,"sma_120":30447.21},{"date":"2025-11-19","open":37350,"high":37395,"low":36365,"close":37055,"volume":34741,"rsi_14":43.71,"sma_20":38175.5,"sma_60":33624.17,"sma_120":30564.42},{"date":"2025-11-20","open":38165,"high":38430,"low":37800,"close":37830,"volume":23031,"rsi_14":45.28,"sma_20":38270.25,"sma_60":33781.5,"sma_120":30685.0},{"date":"2025-11-21","open":36230,"high":36505,"low":36085,"close":36250,"volume":46670,"rsi_14":33.13,"sma_20":38240.5,"sma_60":33908.42,"sma_120":30791.92},{"date":"2025-11-24","open":36945,"high":37025,"low":36200,"close":36285,"volume":33629,"rsi_14":37.15,"sma_20":38160.25,"sma_60":34029.83,"sma_120":30896.46},{"date":"2025-11-25","open":37355,"high":37355,"low":36285,"close":36530,"volume":22240,"rsi_14":42.74,"sma_20":38109.75,"sma_60":34159.83,"sma_120":30999.17},{"date":"2025-11-26","open":36795,"high":37480,"low":36610,"close":37470,"volume":114907,"rsi_14":46.86,"sma_20":38068.25,"sma_60":34304.83,"sma_120":31111.25},{"date":"2025-11-27","open":37880,"high":38225,"low":37580,"close":37755,"volume":14655,"rsi_14":51.73,"sma_20":38034.0,"sma_60":34452.25,"sma_120":31226.21},{"date":"2025-11-28","open":38030,"high":38030,"low":37155,"close":37245,"volume":26549,"rsi_14":43.12,"sma_20":37951.25,"sma_60":34592.75,"sma_120":31331.21},{"date":"2025-12-01","open":37530,"high":37720,"low":36860,"close":37165,"volume":27505,"rsi_14":40.3,"sma_20":37800.75,"sma_60":34740.08,"sma_120":31431.75},{"date":"2025-12-02","open":37445,"high":37990,"low":37400,"close":37850,"volume":108515,"rsi_14":42.33,"sma_20":37744.5,"sma_60":34893.92,"sma_120":31534.83},{"date":"2025-12-03","open":38210,"high":38520,"low":37955,"close":38370,"volume":9252,"rsi_14":44.06,"sma_20":37766.25,"sma_60":35054.17,"sma_120":31641.0},{"date":"2025-12-04","open":38275,"high":38275,"low":37750,"close":38230,"volume":9315,"rsi_14":52.59,"sma_20":37771.5,"sma_60":35210.25,"sma_120":31743.08},{"date":"2025-12-05","open":38240,"high":38975,"low":38035,"close":38960,"volume":35971,"rsi_14":52.3,"sma_20":37849.0,"sma_60":35376.33,"sma_120":31851.42},{"date":"2025-12-08","open":39500,"high":39500,"low":38765,"close":39480,"volume":12162,"rsi_14":64.82,"sma_20":37896.25,"sma_60":35549.33,"sma_120":31965.33},{"date":"2025-12-09","open":39485,"high":39485,"low":39100,"close":39260,"volume":26912,"rsi_14":65.18,"sma_20":37913.0,"sma_60":35711.75,"sma_120":32073.58},{"date":"2025-12-10","open":39500,"high":39620,"low":39140,"close":39230,"volume":8641,"rsi_14":60.74,"sma_20":37910.0,"sma_60":35863.67,"sma_120":32181.25},{"date":"2025-12-11","open":39635,"high":39665,"low":38905,"close":38905,"volume":8221,"rsi_14":75.21,"sma_20":37879.25,"sma_60":36007.0,"sma_120":32284.21},{"date":"2025-12-12","open":39105,"high":39535,"low":38905,"close":39470,"volume":3818,"rsi_14":77.48,"sma_20":37962.25,"sma_60":36148.92,"sma_120":32392.0},{"date":"2025-12-15","open":38555,"high":38845,"low":38405,"close":38560,"volume":23120,"rsi_14":65.71,"sma_20":37960.75,"sma_60":36273.17,"sma_120":32488.58},{"date":"2025-12-16","open":38560,"high":38560,"low":37680,"close":37705,"volume":12944,"rsi_14":51.84,"sma_20":37980.25,"sma_60":36374.67,"sma_120":32578.17},{"date":"2025-12-17","open":37955,"high":38430,"low":37685,"close":38430,"volume":15013,"rsi_14":54.95,"sma_20":38049.0,"sma_60":36494.5,"sma_120":32666.21},{"date":"2025-12-18","open":37920,"high":38250,"low":37700,"close":38000,"volume":10626,"rsi_14":55.61,"sma_20":38057.5,"sma_60":36598.33,"sma_120":32749.88},{"date":"2025-12-19","open":38590,"high":38590,"low":38020,"close":38205,"volume":16338,"rsi_14":57.58,"sma_20":38155.25,"sma_60":36707.5,"sma_120":32837.5},{"date":"2025-12-22","open":38950,"high":39100,"low":38855,"close":39080,"volume":27194,"rsi_14":58.72,"sma_20":38295.0,"sma_60":36825.58,"sma_120":32933.71},{"date":"2025-12-23","open":39340,"high":39490,"low":39165,"close":39190,"volume":5213,"rsi_14":56.17,"sma_20":38428.0,"sma_60":36941.58,"sma_120":33029.21},{"date":"2025-12-24","open":39485,"high":39485,"low":39190,"close":39240,"volume":16597,"rsi_14":57.71,"sma_20":38516.5,"sma_60":37060.42,"sma_120":33124.79},{"date":"2025-12-26","open":39455,"high":39730,"low":39410,"close":39550,"volume":23547,"rsi_14":54.81,"sma_20":38606.25,"sma_60":37184.17,"sma_120":33223.92},{"date":"2025-12-29","open":39935,"high":40615,"low":39935,"close":40605,"volume":127376,"rsi_14":58.44,"sma_20":38774.25,"sma_60":37338.25,"sma_120":33328.17},{"date":"2025-12-30","open":40555,"high":40865,"low":40535,"close":40825,"volume":13633,"rsi_14":61.74,"sma_20":38957.25,"sma_60":37487.5,"sma_120":33438.83},{"date":"2026-01-02","open":40820,"high":41975,"low":40790,"close":41925,"volume":48828,"rsi_14":67.42,"sma_20":39161.0,"sma_60":37656.58,"sma_120":33558.25},{"date":"2026-01-05","open":42695,"high":43535,"low":42695,"close":43535,"volume":30029,"rsi_14":75.67,"sma_20":39419.25,"sma_60":37847.08,"sma_120":33686.79},{"date":"2026-01-06","open":43465,"high":44300,"low":42855,"close":44300,"volume":29521,"rsi_14":76.19,"sma_20":39722.75,"sma_60":38034.58,"sma_120":33821.08},{"date":"2026-01-07","open":44970,"high":45310,"low":44000,"close":44635,"volume":89118,"rsi_14":85.14,"sma_20":40006.5,"sma_60":38213.58,"sma_120":33954.96},{"date":"2026-01-08","open":44375,"high":45475,"low":44375,"close":44560,"volume":132092,"rsi_14":93.58,"sma_20":40260.5,"sma_60":38396.75,"sma_120":34088.12},{"date":"2026-01-09","open":44420,"high":45090,"low":44100,"close":44930,"volume":52185,"rsi_14":93.28,"sma_20":40544.0,"sma_60":38591.42,"sma_120":34222.21},{"date":"2026-01-12","open":45410,"high":45585,"low":44700,"close":45235,"volume":44660,"rsi_14":98.98,"sma_20":40844.25,"sma_60":38775.67,"sma_120":34357.38},{"date":"2026-01-13","open":45665,"high":45830,"low":45295,"close":45765,"volume":48853,"rsi_14":99.03,"sma_20":41187.25,"sma_60":38954.08,"sma_120":34499.29},{"date":"2026-01-14","open":45675,"high":46080,"low":45600,"close":46050,"volume":16603,"rsi_14":98.95,"sma_20":41516.25,"sma_60":39135.33,"sma_120":34642.67},{"date":"2026-01-15","open":45995,"high":46835,"low":45995,"close":46830,"volume":45814,"rsi_14":99.04,"sma_20":41929.75,"sma_60":39318.75,"sma_120":34793.04},{"date":"2026-01-16","open":47115,"high":47550,"low":46870,"close":47345,"volume":20135,"rsi_14":99.09,"sma_20":42411.75,"sma_60":39509.67,"sma_120":34946.0},{"date":"2026-01-19","open":47285,"high":48210,"low":47170,"close":48040,"volume":27671,"rsi_14":99.13,"sma_20":42892.25,"sma_60":39705.58,"sma_120":35107.92},{"date":"2026-01-20","open":47975,"high":48210,"low":47075,"close":47640,"volume":53753,"rsi_14":94.05,"sma_20":43374.25,"sma_60":39900.67,"sma_120":35265.58},{"date":"2026-01-21","open":46775,"high":48110,"low":46730,"close":47960,"volume":38279,"rsi_14":94.12,"sma_20":43862.0,"sma_60":40085.92,"sma_120":35426.29},{"date":"2026-01-22","open":49135,"high":49310,"low":48390,"close":48540,"volume":58671,"rsi_14":93.72,"sma_20":44335.0,"sma_60":40263.42,"sma_120":35591.21},{"date":"2026-01-23","open":48930,"high":49220,"low":48290,"close":48845,"volume":39228,"rsi_14":92.41,"sma_20":44817.75,"sma_60":40451.83,"sma_120":35757.42},{"date":"2026-01-26","open":48880,"high":49205,"low":48355,"close":48475,"volume":77909,"rsi_14":85.59,"sma_20":45279.5,"sma_60":40621.42,"sma_120":35918.71},{"date":"2026-01-27","open":48310,"high":50030,"low":47800,"close":50030,"volume":167645,"rsi_14":88.07,"sma_20":45803.5,"sma_60":40814.58,"sma_120":36090.96},{"date":"2026-01-28","open":50720,"high":51185,"low":50420,"close":50960,"volume":103336,"rsi_14":90.3,"sma_20":46321.25,"sma_60":41015.58,"sma_120":36271.38},{"date":"2026-01-29","open":52020,"high":52020,"low":50000,"close":51590,"volume":57854,"rsi_14":90.61,"sma_20":46859.5,"sma_60":41205.83,"sma_120":36467.29},{"date":"2026-01-30","open":51240,"high":52685,"low":51240,"close":51770,"volume":96159,"rsi_14":90.46,"sma_20":47351.75,"sma_60":41419.08,"sma_120":36661.96},{"date":"2026-02-02","open":50660,"high":51340,"low":48640,"close":48715,"volume":165915,"rsi_14":63.92,"sma_20":47610.75,"sma_60":41598.75,"sma_120":36827.79},{"date":"2026-02-03","open":50650,"high":52380,"low":50460,"close":52380,"volume":69532,"rsi_14":72.64,"sma_20":48014.75,"sma_60":41836.33,"sma_120":37024.38},{"date":"2026-02-04","open":52070,"high":53235,"low":51780,"close":53150,"volume":68794,"rsi_14":72.62,"sma_20":48440.5,"sma_60":42098.67,"sma_120":37225.12},{"date":"2026-02-05","open":51565,"high":52345,"low":50660,"close":50895,"volume":78848,"rsi_14":61.3,"sma_20":48757.25,"sma_60":42304.67,"sma_120":37407.88},{"date":"2026-02-06","open":49270,"high":50630,"low":48285,"close":50325,"volume":96704,"rsi_14":57.33,"sma_20":49027.0,"sma_60":42494.67,"sma_120":37585.88},{"date":"2026-02-09","open":52855,"high":52910,"low":52250,"close":52485,"volume":70725,"rsi_14":63.97,"sma_20":49389.5,"sma_60":42714.58,"sma_120":37782.58},{"date":"2026-02-10","open":53085,"high":53260,"low":52500,"close":52535,"volume":82756,"rsi_14":63.4,"sma_20":49728.0,"sma_60":42931.5,"sma_120":37977.25},{"date":"2026-02-11","open":52295,"high":53320,"low":52000,"close":53155,"volume":108142,"rsi_14":63.48,"sma_20":50083.25,"sma_60":43187.25,"sma_120":38177.25},{"date":"2026-02-12","open":54035,"high":54900,"low":53700,"close":54900,"volume":47737,"rsi_14":66.32,"sma_20":50486.75,"sma_60":43459.08,"sma_120":38395.54},{"date":"2026-02-13","open":54885,"high":55645,"low":54500,"close":54850,"volume":70472,"rsi_14":67.48,"sma_20":50862.0,"sma_60":43751.33,"sma_120":38615.08},{"date":"2026-02-19","open":56200,"high":56600,"low":55865,"close":56490,"volume":43628,"rsi_14":67.63,"sma_20":51284.5,"sma_60":44075.25,"sma_120":38849.71},{"date":"2026-02-20","open":56755,"high":57890,"low":56560,"close":57820,"volume":46961,"rsi_14":68.32,"sma_20":51793.5,"sma_60":44408.42,"sma_120":39094.96},{"date":"2026-02-23","open":59110,"high":59230,"low":57705,"close":58275,"volume":89095,"rsi_14":68.02,"sma_20":52309.25,"sma_60":44775.5,"sma_120":39341.96},{"date":"2026-02-24","open":58275,"high":59705,"low":57555,"close":59650,"volume":102317,"rsi_14":69.96,"sma_20":52864.75,"sma_60":45164.92,"sma_120":39597.38},{"date":"2026-02-25","open":60205,"high":61525,"low":59835,"close":60880,"volume":54050,"rsi_14":83.95,"sma_20":53466.5,"sma_60":45570.75,"sma_120":39865.29},{"date":"2026-02-26","open":61335,"high":63665,"low":61215,"close":63585,"volume":86615,"rsi_14":83.04,"sma_20":54222.0,"sma_60":46006.0,"sma_120":40155.42},{"date":"2026-02-27","open":62300,"high":64100,"low":61965,"close":63030,"volume":89912,"rsi_14":79.51,"sma_20":54872.0,"sma_60":46427.25,"sma_120":40439.75},{"date":"2026-03-03","open":61865,"high":62105,"low":57910,"close":58050,"volume":146689,"rsi_14":68.38,"sma_20":55226.5,"sma_60":46774.0,"sma_120":40683.38},{"date":"2026-03-04","open":55285,"high":56970,"low":50760,"close":50855,"volume":400203,"rsi_14":51.02,"sma_20":55189.75,"sma_60":47002.17,"sma_120":40871.12},{"date":"2026-03-05","open":55430,"high":57590,"low":55055,"close":55910,"volume":527439,"rsi_14":55.91,"sma_20":55396.75,"sma_60":47303.17,"sma_120":41098.54},{"date":"2026-03-06","open":54560,"high":56030,"low":53800,"close":55855,"volume":20032,"rsi_14":55.73,"sma_20":55753.75,"sma_60":47594.58,"sma_120":41324.38},{"date":"2026-03-09","open":51820,"high":52970,"low":50650,"close":52325,"volume":105093,"rsi_14":48.7,"sma_20":55751.0,"sma_60":47829.5,"sma_120":41519.88},{"date":"2026-03-10","open":55450,"high":56260,"low":54285,"close":55475,"volume":58742,"rsi_14":50.86,"sma_20":55867.25,"sma_60":48104.75,"sma_120":41740.54},{"date":"2026-03-11","open":56970,"high":57605,"low":55620,"close":56115,"volume":90118,"rsi_14":51.87,"sma_20":56128.25,"sma_60":48382.0,"sma_120":41965.67},{"date":"2026-03-12","open":55635,"high":56220,"low":55160,"close":55605,"volume":73821,"rsi_14":48.65,"sma_20":56392.25,"sma_60":48654.42,"sma_120":42183.08},{"date":"2026-03-13","open":53595,"high":55330,"low":53535,"close":54715,"volume":125816,"rsi_14":45.2,"sma_20":56503.75,"sma_60":48912.5,"sma_120":42388.08},{"date":"2026-03-16","open":54805,"high":55755,"low":54480,"close":55595,"volume":9843,"rsi_14":45.91,"sma_20":56656.75,"sma_60":49190.67,"sma_120":42598.83},{"date":"2026-03-17","open":57405,"high":57530,"low":56650,"close":56650,"volume":14181,"rsi_14":45.37,"sma_20":56831.5,"sma_60":49477.0,"sma_120":42812.96},{"date":"2026-03-18","open":58175,"high":61000,"low":58035,"close":59900,"volume":259797,"rsi_14":48.58,"sma_20":57081.5,"sma_60":49832.67,"sma_120":43052.92},{"date":"2026-03-19","open":57955,"high":59200,"low":57800,"close":58240,"volume":415136,"rsi_14":42.0,"sma_20":57251.0,"sma_60":50174.92,"sma_120":43274.79},{"date":"2026-03-20","open":58515,"high":58735,"low":57925,"close":58025,"volume":4062,"rsi_14":42.43,"sma_20":57327.75,"sma_60":50501.5,"sma_120":43498.0},{"date":"2026-03-23","open":55745,"high":55745,"low":54045,"close":54310,"volume":266485,"rsi_14":44.12,"sma_20":57152.25,"sma_60":50773.33,"sma_120":43685.83},{"date":"2026-03-24","open":57000,"high":57000,"low":54260,"close":55890,"volume":12662,"rsi_14":59.61,"sma_20":57033.0,"sma_60":51068.08,"sma_120":43887.79},{"date":"2026-03-25","open":57135,"high":57860,"low":56500,"close":56545,"volume":23924,"rsi_14":51.46,"sma_20":56877.75,"sma_60":51359.17,"sma_120":44092.38},{"date":"2026-03-26","open":56085,"high":56085,"low":54420,"close":54640,"volume":51863,"rsi_14":47.43,"sma_20":56565.75,"sma_60":51616.67,"sma_120":44279.12},{"date":"2026-03-27","open":52825,"high":54625,"low":52100,"close":54415,"volume":52974,"rsi_14":55.14,"sma_20":56107.25,"sma_60":51869.58,"sma_120":44465.0},{"date":"2026-03-30","open":51635,"high":52970,"low":51395,"close":52810,"volume":98545,"rsi_14":42.91,"sma_20":55596.25,"sma_60":52090.58,"sma_120":44637.38},{"date":"2026-03-31","open":51175,"high":52285,"low":50255,"close":50425,"volume":151785,"rsi_14":36.14,"sma_20":55215.0,"sma_60":52254.25,"sma_120":44796.25},{"date":"2026-04-01","open":53295,"high":55415,"low":52835,"close":55015,"volume":53858,"rsi_14":48.8,"sma_20":55423.0,"sma_60":52490.75,"sma_120":44989.12},{"date":"2026-04-02","open":55785,"high":56020,"low":51605,"close":52580,"volume":265171,"rsi_14":45.92,"sma_20":55256.5,"sma_60":52668.33,"sma_120":45162.46},{"date":"2026-04-03","open":52580,"high":54345,"low":52580,"close":53865,"volume":58860,"rsi_14":46.74,"sma_20":55157.0,"sma_60":52840.5,"sma_120":45343.79},{"date":"2026-04-06","open":54600,"high":55480,"low":54370,"close":54715,"volume":52091,"rsi_14":46.33,"sma_20":55276.5,"sma_60":53014.08,"sma_120":45524.33},{"date":"2026-04-07","open":56260,"high":56485,"low":54730,"close":55410,"volume":97420,"rsi_14":40.57,"sma_20":55273.25,"sma_60":53193.67,"sma_120":45703.62},{"date":"2026-04-08","open":59560,"high":60315,"low":58635,"close":59580,"volume":228794,"rsi_14":52.55,"sma_20":55446.5,"sma_60":53444.0,"sma_120":45920.38},{"date":"2026-04-09","open":59320,"high":59405,"low":58335,"close":58440,"volume":135236,"rsi_14":50.76,"sma_20":55588.25,"sma_60":53669.17,"sma_120":46130.29},{"date":"2026-04-10","open":59545,"high":60140,"low":59330,"close":59400,"volume":97331,"rsi_14":60.4,"sma_20":55822.5,"sma_60":53905.25,"sma_120":46340.46},{"date":"2026-04-13","open":57950,"high":58990,"low":57950,"close":58760,"volume":116269,"rsi_14":56.1,"sma_20":55980.75,"sma_60":54121.83,"sma_120":46537.96},{"date":"2026-04-14","open":60410,"high":61320,"low":60290,"close":60525,"volume":40352,"rsi_14":58.07,"sma_20":56174.5,"sma_60":54363.08,"sma_120":46749.21},{"date":"2026-04-15","open":62630,"high":63065,"low":61800,"close":62095,"volume":64223,"rsi_14":65.33,"sma_20":56284.25,"sma_60":54617.5,"sma_120":46968.12},{"date":"2026-04-16","open":62660,"high":63470,"low":62335,"close":63435,"volume":174129,"rsi_14":67.73,"sma_20":56544.0,"sma_60":54885.67,"sma_120":47197.67},{"date":"2026-04-17","open":63415,"high":63440,"low":62730,"close":62960,"volume":20851,"rsi_14":70.88,"sma_20":56790.75,"sma_60":55134.33,"sma_120":47419.96},{"date":"2026-04-20","open":63340,"high":63910,"low":62885,"close":63280,"volume":77790,"rsi_14":78.91,"sma_20":57239.25,"sma_60":55395.0,"sma_120":47647.83},{"date":"2026-04-21","open":64160,"high":64975,"low":63990,"close":64960,"volume":141625,"rsi_14":75.73,"sma_20":57692.75,"sma_60":55678.33,"sma_120":47882.12},{"date":"2026-04-22","open":64960,"high":65205,"low":64230,"close":65175,"volume":48968,"rsi_14":86.82,"sma_20":58124.25,"sma_60":55955.58,"sma_120":48109.5},{"date":"2026-04-23","open":66265,"high":66915,"low":64135,"close":65970,"volume":41928,"rsi_14":86.43,"sma_20":58690.75,"sma_60":56241.0,"sma_120":48346.42},{"date":"2026-04-24","open":66265,"high":66265,"low":64975,"close":65630,"volume":61121,"rsi_14":83.89,"sma_20":59251.5,"sma_60":56526.92,"sma_120":48574.17},{"date":"2026-04-27","open":66430,"high":67740,"low":66350,"close":67160,"volume":19946,"rsi_14":84.68,"sma_20":59969.0,"sma_60":56812.42,"sma_120":48813.5},{"date":"2026-04-28","open":67495,"high":68315,"low":67265,"close":67465,"volume":19281,"rsi_14":80.15,"sma_20":60821.0,"sma_60":57087.5,"sma_120":49051.54},{"date":"2026-04-29","open":67305,"high":68180,"low":67025,"close":67955,"volume":36945,"rsi_14":88.29,"sma_20":61468.0,"sma_60":57360.25,"sma_120":49283.04},{"date":"2026-04-30","open":68550,"high":68755,"low":67210,"close":67285,"volume":75511,"rsi_14":82.49,"sma_20":62203.25,"sma_60":57618.83,"sma_120":49518.96},{"date":"2026-05-04","open":69010,"high":70830,"low":68620,"close":70830,"volume":65466,"rsi_14":90.13,"sma_20":63051.5,"sma_60":57987.42,"sma_120":49793.08},{"date":"2026-05-06","open":75145,"high":76855,"low":74145,"close":76240,"volume":182811,"rsi_14":92.05,"sma_20":64127.75,"sma_60":58385.08,"sma_120":50110.71},{"date":"2026-05-07","open":77755,"high":78060,"low":75160,"close":77740,"volume":339919,"rsi_14":92.02,"sma_20":65244.25,"sma_60":58794.92,"sma_120":50446.79},{"date":"2026-05-08","open":76160,"high":77905,"low":75795,"close":77860,"volume":16708,"rsi_14":91.46,"sma_20":66158.25,"sma_60":59244.33,"sma_120":50774.5},{"date":"2026-05-11","open":81030,"high":82880,"low":80645,"close":81940,"volume":113778,"rsi_14":95.19,"sma_20":67333.25,"sma_60":59771.25,"sma_120":51132.96},{"date":"2026-05-12","open":83505,"high":83875,"low":77690,"close":80045,"volume":367388,"rsi_14":87.13,"sma_20":68365.5,"sma_60":60230.58,"sma_120":51472.58},{"date":"2026-05-13","open":78425,"high":82540,"low":77370,"close":82415,"volume":85578,"rsi_14":87.51,"sma_20":69548.25,"sma_60":60728.58,"sma_120":51830.04},{"date":"2026-05-14","open":82735,"high":84315,"low":82535,"close":83880,"volume":59439,"rsi_14":88.15,"sma_20":70716.0,"sma_60":61240.67,"sma_120":52213.96},{"date":"2026-05-15","open":83840,"high":84860,"low":77490,"close":78965,"volume":133717,"rsi_14":72.69,"sma_20":71559.5,"sma_60":61641.75,"sma_120":52550.42},{"date":"2026-05-18","open":78290,"high":80680,"low":75180,"close":79410,"volume":324383,"rsi_14":73.97,"sma_20":72358.25,"sma_60":62051.08,"sma_120":52901.21},{"date":"2026-05-19","open":78100,"high":78305,"low":75180,"close":76770,"volume":37988,"rsi_14":66.1,"sma_20":73048.75,"sma_60":62389.08,"sma_120":53232.17},{"date":"2026-05-20","open":77115,"high":77270,"low":74365,"close":76040,"volume":56747,"rsi_14":64.16,"sma_20":73686.75,"sma_60":62692.75,"sma_120":53550.58},{"date":"2026-05-21","open":79300,"high":82900,"low":79280,"close":82760,"volume":84031,"rsi_14":70.28,"sma_20":74576.75,"sma_60":63100.83,"sma_120":53938.17},{"date":"2026-05-22","open":83345,"high":83490,"low":82130,"close":82950,"volume":15370,"rsi_14":71.74,"sma_20":75465.5,"sma_60":63489.17,"sma_120":54327.04},{"date":"2026-05-26","open":85450,"high":86250,"low":84705,"close":85265,"volume":38900,"rsi_14":70.74,"sma_20":76430.25,"sma_60":63895.58,"sma_120":54733.17},{"date":"2026-05-27","open":90065,"high":90610,"low":87785,"close":87785,"volume":136390,"rsi_14":68.09,"sma_20":77538.0,"sma_60":64298.92,"sma_120":55152.46},{"date":"2026-05-28","open":87165,"high":88230,"low":83595,"close":87440,"volume":31139,"rsi_14":65.77,"sma_20":78552.0,"sma_60":64705.75,"sma_120":55566.5},{"date":"2026-05-29","open":89395,"high":91105,"low":87440,"close":91105,"volume":687132,"rsi_14":69.31,"sma_20":79734.0,"sma_60":65256.67,"sma_120":56015.33},{"date":"2026-06-01","open":91105,"high":95500,"low":91105,"close":94845,"volume":78313,"rsi_14":69.0,"sma_20":81078.5,"sma_60":65989.83,"sma_120":56496.0},{"date":"2026-06-02","open":95585,"high":96220,"low":91750,"close":95310,"volume":213891,"rsi_14":73.47,"sma_20":82479.75,"sma_60":66646.5,"sma_120":56974.83},{"date":"2026-06-04","open":92635,"high":94705,"low":92400,"close":93320,"volume":21158,"rsi_14":66.96,"sma_20":83604.25,"sma_60":67270.92,"sma_120":57432.75},{"date":"2026-06-05","open":89830,"high":90425,"low":86400,"close":88100,"volume":46007,"rsi_14":55.88,"sma_20":84197.25,"sma_60":67867.17,"sma_120":57848.33},{"date":"2026-06-08","open":78990,"high":84350,"low":78990,"close":79980,"volume":162289,"rsi_14":51.3,"sma_20":84309.25,"sma_60":68275.58,"sma_120":58190.17},{"date":"2026-06-09","open":83890,"high":87420,"low":81500,"close":87295,"volume":39355,"rsi_14":58.58,"sma_20":84781.0,"sma_60":68795.25,"sma_120":58588.62},{"date":"2026-06-10","open":84705,"high":85865,"low":80820,"close":83225,"volume":27678,"rsi_14":56.81,"sma_20":84845.25,"sma_60":69255.58,"sma_120":58955.0},{"date":"2026-06-11","open":79845,"high":83780,"low":79120,"close":83080,"volume":11587,"rsi_14":57.52,"sma_20":84997.0,"sma_60":69728.33,"sma_120":59320.42},{"date":"2026-06-12","open":89480,"high":90955,"low":86890,"close":86890,"volume":55190,"rsi_14":54.7,"sma_20":85220.75,"sma_60":70249.92,"sma_120":59720.29},{"date":"2026-06-15","open":91850,"high":92740,"low":90820,"close":91715,"volume":221397,"rsi_14":59.03,"sma_20":85612.5,"sma_60":70834.33,"sma_120":60155.67},{"date":"2026-06-16","open":93950,"high":94275,"low":91780,"close":93790,"volume":38799,"rsi_14":58.82,"sma_20":86353.75,"sma_60":71399.17,"sma_120":60615.92},{"date":"2026-06-17","open":92855,"high":95655,"low":92500,"close":95385,"volume":100501,"rsi_14":58.02,"sma_20":87152.5,"sma_60":72018.25,"sma_120":61096.58},{"date":"2026-06-18","open":95955,"high":98835,"low":95950,"close":98510,"volume":24263,"rsi_14":61.03,"sma_20":88239.5,"sma_60":72693.0,"sma_120":61597.25},{"date":"2026-06-19","open":101495,"high":102430,"low":96100,"close":98645,"volume":193762,"rsi_14":58.08,"sma_20":89369.75,"sma_60":73431.92,"sma_120":62102.62},{"date":"2026-06-22","open":97495,"high":101200,"low":96955,"close":99515,"volume":30757,"rsi_14":55.34,"sma_20":90207.5,"sma_60":74159.0,"sma_120":62613.54},{"date":"2026-06-23","open":99455,"high":100100,"low":89280,"close":89450,"volume":214990,"rsi_14":44.51,"sma_20":90532.5,"sma_60":74707.42,"sma_120":63033.29},{"date":"2026-06-24","open":90255,"high":93745,"low":87985,"close":92530,"volume":118363,"rsi_14":49.27,"sma_20":90895.75,"sma_60":75338.92,"sma_120":63477.79},{"date":"2026-06-25","open":98170,"high":99460,"low":96315,"close":97995,"volume":42671,"rsi_14":59.05,"sma_20":91406.25,"sma_60":76065.25,"sma_120":63967.42},{"date":"2026-06-26","open":96910,"high":97610,"low":89165,"close":92455,"volume":180436,"rsi_14":61.97,"sma_20":91657.0,"sma_60":76726.0,"sma_120":64408.29},{"date":"2026-06-29","open":91755,"high":93170,"low":88750,"close":91885,"volume":92292,"rsi_14":55.06,"sma_20":91696.0,"sma_60":77417.0,"sma_120":64835.62},{"date":"2026-06-30","open":91805,"high":94880,"low":89600,"close":93035,"volume":26806,"rsi_14":61.55,"sma_20":91605.5,"sma_60":78050.67,"sma_120":65270.71},{"date":"2026-07-01","open":93880,"high":94470,"low":88450,"close":90425,"volume":111337,"rsi_14":58.18,"sma_20":91361.25,"sma_60":78681.42,"sma_120":65674.88},{"date":"2026-07-02","open":85650,"high":88190,"low":81840,"close":83150,"volume":97618,"rsi_14":46.13,"sma_20":90852.75,"sma_60":79169.5,"sma_120":66005.0},{"date":"2026-07-03","open":83190,"high":88450,"low":79700,"close":87920,"volume":39921,"rsi_14":46.07,"sma_20":90843.75,"sma_60":79722.92,"sma_120":66368.5},{"date":"2026-07-06","open":88915,"high":90360,"low":84750,"close":87305,"volume":103898,"rsi_14":43.08,"sma_20":91210.0,"sma_60":80254.5,"sma_120":66724.08},{"date":"2026-07-07","open":85515,"high":86220,"low":79825,"close":83040,"volume":98104,"rsi_14":37.54,"sma_20":90997.25,"sma_60":80645.5,"sma_120":67044.75},{"date":"2026-07-08","open":80565,"high":84500,"low":77765,"close":78580,"volume":51804,"rsi_14":30.41,"sma_20":90765.0,"sma_60":80981.17,"sma_120":67325.17},{"date":"2026-07-09","open":81170,"high":81885,"low":76500,"close":79000,"volume":93223,"rsi_14":30.8,"sma_20":90561.0,"sma_60":81307.83,"sma_120":67606.54},{"date":"2026-07-10","open":82080,"high":83355,"low":80600,"close":80975,"volume":38274,"rsi_14":32.26,"sma_20":90265.25,"sma_60":81678.08,"sma_120":67899.96},{"date":"2026-07-13","open":80550,"high":81385,"low":72695,"close":72940,"volume":95748,"rsi_14":33.57,"sma_20":89326.5,"sma_60":81885.0,"sma_120":68124.04},{"date":"2026-07-14","open":72675,"high":74975,"low":69080,"close":73695,"volume":144933,"rsi_14":30.34,"sma_20":88321.75,"sma_60":82078.33,"sma_120":68347.92},{"date":"2026-07-15","open":78680,"high":80155,"low":77665,"close":78430,"volume":183056,"rsi_14":29.26,"sma_20":87474.0,"sma_60":82328.25,"sma_120":68606.96},{"date":"2026-07-16","open":74795,"high":74800,"low":71950,"close":73150,"volume":25009,"rsi_14":29.43,"sma_20":86206.0,"sma_60":82498.08,"sma_120":68816.21},{"date":"2026-07-20","open":69760,"high":73020,"low":69200,"close":69795,"volume":142803,"rsi_14":27.78,"sma_20":84763.5,"sma_60":82606.67,"sma_120":69000.83},{"date":"2026-07-21","open":69945,"high":73635,"low":68750,"close":72545,"volume":44095,"rsi_14":30.03,"sma_20":83415.0,"sma_60":82733.08,"sma_120":69205.71},{"date":"2026-07-22","open":76250,"high":77140,"low":72745,"close":72745,"volume":79667,"rsi_14":31.92,"sma_20":82579.75,"sma_60":82859.25,"sma_120":69407.42},{"date":"2026-07-23","open":74710,"high":76210,"low":73935,"close":75750,"volume":81098,"rsi_14":41.71,"sma_20":81740.75,"sma_60":83022.25,"sma_120":69631.62},{"date":"2026-07-24","open":74855,"high":74855,"low":70860,"close":71420,"volume":130422,"rsi_14":31.33,"sma_20":80412.0,"sma_60":83118.75,"sma_120":69822.83},{"date":"2026-07-27","open":72650,"high":72650,"low":70000,"close":72335,"volume":16483,"rsi_14":33.17,"sma_20":79406.0,"sma_60":83205.0,"sma_120":70008.71},{"date":"2026-07-28","open":68000,"high":68105,"low":63700,"close":64150,"volume":105721,"rsi_14":30.49,"sma_20":78019.25,"sma_60":83149.75,"sma_120":70118.62},{"date":"2026-07-29","open":64485,"high":80000,"low":55445,"close":60275,"volume":290888,"rsi_14":30.86,"sma_20":76381.25,"sma_60":83021.75,"sma_120":70191.0},{"date":"2026-07-30","open":60300,"high":63435,"low":58495,"close":58935,"volume":155958,"rsi_14":29.41,"sma_20":74806.75,"sma_60":82882.58,"sma_120":70250.71},{"date":"2026-07-31","open":68460,"high":73350,"low":66460,"close":73150,"volume":174750,"rsi_14":43.58,"sma_20":74306.75,"sma_60":82921.25,"sma_120":70454.33},{"date":"2026-08-03","open":68065,"high":68065,"low":66095,"close":66565,"volume":106444,"rsi_14":44.65,"sma_20":73239.0,"sma_60":82760.0,"sma_120":70572.54},{"date":"2026-08-04","open":67815,"high":67930,"low":64500,"close":67505,"volume":62121,"rsi_14":44.82,"sma_20":72249.0,"sma_60":82589.42,"sma_120":70692.17},{"date":"2026-08-05","open":70695,"high":71090,"low":69505,"close":70215,"volume":124797,"rsi_14":42.88,"sma_20":71607.75,"sma_60":82462.0,"sma_120":70853.17},{"date":"2026-08-06","open":68565,"high":69380,"low":65985,"close":66580,"volume":19032,"rsi_14":44.14,"sma_20":71007.75,"sma_60":82206.0,"sma_120":70988.62},{"date":"2026-08-07","open":67090,"high":67770,"low":64990,"close":66185,"volume":66532,"rsi_14":46.6,"sma_20":70367.0,"sma_60":81975.0,"sma_120":71102.79},{"date":"2026-08-10","open":66320,"high":67480,"low":65500,"close":66085,"volume":22693,"rsi_14":43.6,"sma_20":69622.5,"sma_60":81702.83,"sma_120":71215.71},{"date":"2026-08-11","open":65955,"high":67455,"low":65110,"close":66985,"volume":54949,"rsi_14":44.37,"sma_20":69324.75,"sma_60":81421.25,"sma_120":71330.96},{"date":"2026-08-12","open":67295,"high":70610,"low":67295,"close":69505,"volume":68207,"rsi_14":43.83,"sma_20":69115.25,"sma_60":81263.58,"sma_120":71452.67},{"date":"2026-08-13","open":71730,"high":73220,"low":71635,"close":72175,"volume":40090,"rsi_14":50.77,"sma_20":68802.5,"sma_60":81143.0,"sma_120":71597.04},{"date":"2026-08-14","open":74255,"high":74405,"low":72775,"close":74090,"volume":52144,"rsi_14":51.76,"sma_20":68849.5,"sma_60":81098.33,"sma_120":71743.71},{"date":"2026-08-18","open":76060,"high":77185,"low":72165,"close":73050,"volume":39345,"rsi_14":60.39,"sma_20":69012.25,"sma_60":81048.5,"sma_120":71870.62},{"date":"2026-08-19","open":69065,"high":69855,"low":67780,"close":68485,"volume":56883,"rsi_14":59.43,"sma_20":68809.25,"sma_60":80810.58,"sma_120":71955.71},{"date":"2026-08-20","open":70730,"high":73485,"low":69795,"close":72750,"volume":64685,"rsi_14":64.87,"sma_20":68809.5,"sma_60":80640.58,"sma_120":72064.88},{"date":"2026-08-21","open":71720,"high":74510,"low":71720,"close":73890,"volume":33251,"rsi_14":51.11,"sma_20":68716.5,"sma_60":80451.0,"sma_120":72173.29},{"date":"2026-08-24","open":73650,"high":73650,"low":70900,"close":71335,"volume":19761,"rsi_14":58.13,"sma_20":68712.25,"sma_60":80176.83,"sma_120":72237.88},{"date":"2026-08-25","open":69765,"high":71810,"low":68025,"close":71810,"volume":62140,"rsi_14":57.45,"sma_20":68686.0,"sma_60":79916.33,"sma_120":72311.04},{"date":"2026-08-26","open":71810,"high":73260,"low":71405,"close":72520,"volume":11524,"rsi_14":54.29,"sma_20":69104.5,"sma_60":79606.58,"sma_120":72431.62},{"date":"2026-08-27","open":74505,"high":74590,"low":72810,"close":73300,"volume":10372,"rsi_14":63.98,"sma_20":69755.75,"sma_60":79247.5,"sma_120":72618.67},{"date":"2026-08-28","open":72790,"high":73540,"low":72075,"close":72170,"volume":22239,"rsi_14":62.08,"sma_20":70417.5,"sma_60":78861.83,"sma_120":72754.17},{"date":"2026-08-31","open":70360,"high":72425,"low":69325,"close":72425,"volume":10513,"rsi_14":62.72,"sma_20":70381.25,"sma_60":78513.58,"sma_120":72892.25},{"date":"2026-09-01","open":71965,"high":72855,"low":71465,"close":72610,"volume":23371,"rsi_14":61.62,"sma_20":70683.5,"sma_60":78255.42,"sma_120":73061.29},{"date":"2026-09-02","open":70355,"high":71055,"low":69645,"close":69645,"volume":12463,"rsi_14":50.28,"sma_20":70790.5,"sma_60":78083.17,"sma_120":73179.38},{"date":"2026-09-03","open":70990,"high":71000,"low":68170,"close":69800,"volume":86214,"rsi_14":44.64,"sma_20":70769.75,"sma_60":77791.58,"sma_120":73293.42},{"date":"2026-09-04","open":70960,"high":71785,"low":70475,"close":71090,"volume":22565,"rsi_14":43.03,"sma_20":70995.25,"sma_60":77589.33,"sma_120":73422.46},{"date":"2026-09-07","open":73700,"high":74545,"low":73230,"close":74545,"volume":18581,"rsi_14":53.12,"sma_20":71413.25,"sma_60":77447.08,"sma_120":73587.71},{"date":"2026-09-08","open":75025,"high":76840,"low":74205,"close":74205,"volume":28298,"rsi_14":64.52,"sma_20":71819.25,"sma_60":77235.67,"sma_120":73742.79},{"date":"2026-09-09","open":74430,"high":76175,"low":74430,"close":75410,"volume":35569,"rsi_14":57.99,"sma_20":72240.5,"sma_60":76963.92,"sma_120":73899.12},{"date":"2026-09-10","open":75160,"high":75645,"low":73585,"close":75290,"volume":14393,"rsi_14":54.48,"sma_20":72529.75,"sma_60":76655.58,"sma_120":74027.38},{"date":"2026-09-11","open":72240,"high":73935,"low":72240,"close":73640,"volume":8386,"rsi_14":57.83,"sma_20":72603.0,"sma_60":76293.17,"sma_120":74155.71},{"date":"2026-09-14","open":71200,"high":71960,"low":70765,"close":71030,"volume":10226,"rsi_14":47.69,"sma_20":72450.0,"sma_60":75835.17,"sma_120":74264.08},{"date":"2026-09-15","open":70465,"high":71300,"low":69870,"close":70250,"volume":16505,"rsi_14":43.29,"sma_20":72310.0,"sma_60":75361.92,"sma_120":74396.92},{"date":"2026-09-16","open":70210,"high":71535,"low":70145,"close":71485,"volume":13188,"rsi_14":44.78,"sma_20":72460.0,"sma_60":74894.75,"sma_120":74526.88},{"date":"2026-09-17","open":72145,"high":72400,"low":71300,"close":71530,"volume":9607,"rsi_14":48.04,"sma_20":72399.0,"sma_60":74596.08,"sma_120":74651.75},{"date":"2026-09-18","open":73420,"high":73900,"low":72890,"close":73540,"volume":41277,"rsi_14":53.09,"sma_20":72381.5,"sma_60":74279.58,"sma_120":74809.25},{"date":"2026-09-21","open":74175,"high":75405,"low":74175,"close":75135,"volume":40149,"rsi_14":56.49,"sma_20":72571.5,"sma_60":73898.58,"sma_120":74981.92},{"date":"2026-09-22","open":76860,"high":77115,"low":74995,"close":75340,"volume":23040,"rsi_14":67.06,"sma_20":72748.0,"sma_60":73613.33,"sma_120":75169.67},{"date":"2026-09-23","open":77030,"high":77030,"low":75440,"close":76095,"volume":23167,"rsi_14":68.2,"sma_20":72926.75,"sma_60":73350.17,"sma_120":75383.58},{"date":"2026-09-28","open":75970,"high":75970,"low":73700,"close":73945,"volume":28623,"rsi_14":57.86,"sma_20":72959.0,"sma_60":73032.0,"sma_120":75541.33},{"date":"2026-09-29","open":73520,"high":74310,"low":72995,"close":73960,"volume":27030,"rsi_14":48.01,"sma_20":73048.5,"sma_60":72757.58,"sma_120":75719.5},{"date":"2026-09-30","open":74665,"high":75000,"low":73335,"close":73745,"volume":15490,"rsi_14":48.42,"sma_20":73114.5,"sma_60":72600.83,"sma_120":75885.17},{"date":"2026-10-01","open":73005,"high":74995,"low":72620,"close":74995,"volume":9531,"rsi_14":48.58,"sma_20":73233.75,"sma_60":72385.42,"sma_120":76054.17},{"date":"2026-10-02","open":74665,"high":75500,"low":74590,"close":75345,"volume":5291,"rsi_14":50.18,"sma_20":73518.75,"sma_60":72186.08,"sma_120":76220.29},{"date":"2026-10-06","open":75825,"high":75825,"low":74200,"close":74570,"volume":27400,"rsi_14":53.32,"sma_20":73757.25,"sma_60":72044.92,"sma_120":76345.21},{"date":"2026-10-07","open":73625,"high":75065,"low":73025,"close":73125,"volume":49831,"rsi_14":58.17,"sma_20":73859.0,"sma_60":71954.0,"sma_120":76467.58},{"date":"2026-10-08","open":73010,"high":73010,"low":71060,"close":71060,"volume":29933,"rsi_14":52.87,"sma_20":73684.75,"sma_60":71821.67,"sma_120":76564.75},{"date":"2026-10-12","open":70265,"high":70445,"low":68200,"close":68325,"volume":7700,"rsi_14":39.88,"sma_20":73390.75,"sma_60":71610.83,"sma_120":76644.46},{"date":"2026-10-13","open":66060,"high":66100,"low":62945,"close":64060,"volume":146047,"rsi_14":31.16,"sma_20":72823.25,"sma_60":71462.83,"sma_120":76673.92},{"date":"2026-10-14","open":64325,"high":65805,"low":63100,"close":63750,"volume":17973,"rsi_14":23.0,"sma_20":72246.25,"sma_60":71297.08,"sma_120":76687.71},{"date":"2026-10-15","open":60250,"high":60930,"low":57435,"close":58485,"volume":200708,"rsi_14":11.81,"sma_20":71488.5,"sma_60":70964.67,"sma_120":76646.46},{"date":"2026-10-16","open":59550,"high":61245,"low":59000,"close":59700,"volume":18969,"rsi_14":15.72,"sma_20":70922.0,"sma_60":70740.5,"sma_120":76619.29},{"date":"2026-10-19","open":57720,"high":60415,"low":57720,"close":60415,"volume":90081,"rsi_14":15.57,"sma_20":70430.25,"sma_60":70584.17,"sma_120":76595.42},{"date":"2026-10-20","open":59990,"high":59995,"low":57660,"close":58665,"volume":33015,"rsi_14":15.85,"sma_20":69789.25,"sma_60":70352.83,"sma_120":76542.96},{"date":"2026-10-21","open":59470,"high":61460,"low":59415,"close":60400,"volume":240477,"rsi_14":21.86,"sma_20":69232.75,"sma_60":70147.08,"sma_120":76503.17},{"date":"2026-10-22","open":59830,"high":60580,"low":57770,"close":58275,"volume":31625,"rsi_14":20.25,"sma_20":68469.5,"sma_60":69855.83,"sma_120":76439.04},{"date":"2026-10-23","open":55180,"high":58565,"low":54139,"close":58565,"volume":63301,"rsi_14":17.19,"sma_20":67641.0,"sma_60":69641.58,"sma_120":76380.17}],"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 200TR","phase":"above-fold","symbol_resolved":true}