{"status":"ok","report":{"price_analysis":{"current":12560.0,"change_1d":-2.6,"change_7d":-9.4,"change_30d":-9.0,"high_30d":16050.0,"low_30d":12295.0,"position_in_range":7.0,"support":12670.5,"resistance":15674.5},"summary":"ACE 코스닥150(354500)은(는) 코스닥 150를 추종하는 ETF입니다, 순자산 1,446억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-352.99)가 시그널선(-124.81)을 하회합니다(데드크로스). SMA20 14241, SMA60 13993 — 혼조세입니다. 볼린저밴드 12359~16123 (현재 위치 5%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":27.90519877675841,"macd":-352.987082013311,"macd_signal":-124.8134700600757,"sma_20":14240.75,"sma_60":13992.583333333334,"bb_upper":16122.52914485202,"bb_lower":12358.97085514798,"atr_14":706.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.35만, 기관 순매수 -6613.00. 30일 누적: 외국인 -4736.00, 기관 11.68만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-63452.0,"institutional_flow":-6613.0,"data":[{"date":"2026-10-23","foreign_net":-21938.0,"institution_net":-1818.0,"retail_net":23756.0},{"date":"2026-10-22","foreign_net":1951.0,"institution_net":-32958.0,"retail_net":31007.0},{"date":"2026-10-21","foreign_net":-6383.0,"institution_net":20272.0,"retail_net":-13889.0},{"date":"2026-10-20","foreign_net":-24391.0,"institution_net":-4367.0,"retail_net":28758.0},{"date":"2026-10-19","foreign_net":-12691.0,"institution_net":12258.0,"retail_net":433.0},{"date":"2026-10-16","foreign_net":-17926.0,"institution_net":37913.0,"retail_net":-19987.0},{"date":"2026-10-15","foreign_net":-69372.0,"institution_net":9395.0,"retail_net":59977.0},{"date":"2026-10-14","foreign_net":58880.0,"institution_net":-80071.0,"retail_net":21191.0},{"date":"2026-10-13","foreign_net":1531.0,"institution_net":-21308.0,"retail_net":19777.0},{"date":"2026-10-12","foreign_net":6493.0,"institution_net":-19035.0,"retail_net":12542.0},{"date":"2026-10-08","foreign_net":9139.0,"institution_net":6335.0,"retail_net":-15474.0},{"date":"2026-10-07","foreign_net":-1182.0,"institution_net":2653.0,"retail_net":-1471.0},{"date":"2026-10-06","foreign_net":17765.0,"institution_net":16851.0,"retail_net":-34616.0},{"date":"2026-10-02","foreign_net":-13690.0,"institution_net":43913.0,"retail_net":-30223.0},{"date":"2026-10-01","foreign_net":-108569.0,"institution_net":189439.0,"retail_net":-80870.0},{"date":"2026-09-30","foreign_net":10435.0,"institution_net":-814.0,"retail_net":-9621.0},{"date":"2026-09-29","foreign_net":17003.0,"institution_net":-13592.0,"retail_net":-3411.0},{"date":"2026-09-28","foreign_net":-5564.0,"institution_net":10963.0,"retail_net":-5399.0},{"date":"2026-09-23","foreign_net":6315.0,"institution_net":-1898.0,"retail_net":-4417.0},{"date":"2026-09-22","foreign_net":17666.0,"institution_net":-6869.0,"retail_net":-10797.0},{"date":"2026-09-21","foreign_net":38326.0,"institution_net":-20962.0,"retail_net":-17364.0},{"date":"2026-09-18","foreign_net":4693.0,"institution_net":-557.0,"retail_net":-4136.0},{"date":"2026-09-17","foreign_net":5349.0,"institution_net":-1585.0,"retail_net":-3764.0},{"date":"2026-09-16","foreign_net":46069.0,"institution_net":-45339.0,"retail_net":-730.0},{"date":"2026-09-15","foreign_net":5134.0,"institution_net":20231.0,"retail_net":-25365.0},{"date":"2026-09-14","foreign_net":657.0,"institution_net":-7220.0,"retail_net":6563.0},{"date":"2026-09-11","foreign_net":-15260.0,"institution_net":11141.0,"retail_net":4119.0},{"date":"2026-09-10","foreign_net":22664.0,"institution_net":-14837.0,"retail_net":-7827.0},{"date":"2026-09-09","foreign_net":8511.0,"institution_net":11024.0,"retail_net":-19535.0},{"date":"2026-09-08","foreign_net":13649.0,"institution_net":-2379.0,"retail_net":-11270.0}],"periods":{"d1":{"foreign_net":-21938.0,"institution_net":-1818.0,"retail_net":23756.0},"d3":{"foreign_net":-26370.0,"institution_net":-14504.0,"retail_net":40874.0},"d7":{"foreign_net":-150750.0,"institution_net":40695.0,"retail_net":110055.0},"d14":{"foreign_net":-71814.0,"institution_net":-9967.0,"retail_net":81781.0},"d30":{"foreign_net":-4736.0,"institution_net":116779.0,"retail_net":-112043.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.9,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.0,"unit":"%","percentile":35,"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 28 (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 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.397,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.4,"summary":"배당수익률 0.40%","metrics":[{"name":"배당수익률","value":0.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:19.200063+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스닥 150","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.02,"aum":144600000000.0,"aum_display":"1,446억","dividend_yield":null,"tracking_error":0.13,"holdings":[{"ticker":"196170","name":"알테오젠","weight":7.53},{"ticker":"086520","name":"에코프로","weight":4.62},{"ticker":"247540","name":"에코프로비엠","weight":3.62},{"ticker":"036930","name":"주성엔지니어링","weight":3.25},{"ticker":"028300","name":"HLB","weight":3.07},{"ticker":"240810","name":"원익IPS","weight":2.37},{"ticker":"298380","name":"에이비엘바이오","weight":2.16},{"ticker":"058470","name":"리노공업","weight":2.11},{"ticker":"087010","name":"펩트론","weight":2.1},{"ticker":"277810","name":"레인보우로보틱스","weight":2.08}],"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":12560.0,"change_pct":-2.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-05-07","close":10048.0},{"date":"2020-05-08","close":10339.0},{"date":"2020-05-11","close":10412.0},{"date":"2020-05-12","close":10378.0},{"date":"2020-05-13","close":10487.0},{"date":"2020-05-14","close":10457.0},{"date":"2020-05-15","close":10467.0},{"date":"2020-05-18","close":10353.0},{"date":"2020-05-19","close":10457.0},{"date":"2020-05-20","close":10633.0},{"date":"2020-05-21","close":10727.0},{"date":"2020-05-22","close":10605.0},{"date":"2020-05-25","close":10747.0},{"date":"2020-05-26","close":10909.0},{"date":"2020-05-27","close":10820.0},{"date":"2020-05-28","close":10581.0},{"date":"2020-05-29","close":10722.0},{"date":"2020-06-01","close":11165.0},{"date":"2020-06-02","close":11327.0},{"date":"2020-06-03","close":11242.0},{"date":"2020-06-04","close":11332.0},{"date":"2020-06-05","close":11483.0},{"date":"2020-06-08","close":11503.0},{"date":"2020-06-09","close":11522.0},{"date":"2020-06-10","close":11691.0},{"date":"2020-06-11","close":11740.0},{"date":"2020-06-12","close":11572.0},{"date":"2020-06-15","close":10767.0},{"date":"2020-06-16","close":11473.0},{"date":"2020-06-17","close":11453.0},{"date":"2020-06-18","close":11421.0},{"date":"2020-06-19","close":11453.0},{"date":"2020-06-22","close":11721.0},{"date":"2020-06-23","close":11711.0},{"date":"2020-06-24","close":11759.0},{"date":"2020-06-25","close":11656.0},{"date":"2020-06-26","close":11666.0},{"date":"2020-06-29","close":11417.0},{"date":"2020-06-30","close":11426.0},{"date":"2020-07-01","close":11232.0},{"date":"2020-07-02","close":11473.0},{"date":"2020-07-03","close":11641.0},{"date":"2020-07-06","close":11731.0},{"date":"2020-07-07","close":11754.0},{"date":"2020-07-08","close":11842.0},{"date":"2020-07-09","close":11911.0},{"date":"2020-07-10","close":11916.0},{"date":"2020-07-13","close":12030.0},{"date":"2020-07-14","close":11986.0},{"date":"2020-07-15","close":12006.0},{"date":"2020-07-16","close":11881.0},{"date":"2020-07-17","close":12011.0},{"date":"2020-07-20","close":12011.0},{"date":"2020-07-21","close":12171.0},{"date":"2020-07-22","close":12216.0},{"date":"2020-07-23","close":12432.0},{"date":"2020-07-24","close":12265.0},{"date":"2020-07-27","close":12373.0},{"date":"2020-07-28","close":12550.0},{"date":"2020-07-29","close":12510.0},{"date":"2020-07-30","close":12490.0},{"date":"2020-07-31","close":12530.0},{"date":"2020-08-03","close":12741.0},{"date":"2020-08-04","close":12826.0},{"date":"2020-08-05","close":13130.0},{"date":"2020-08-06","close":13310.0},{"date":"2020-08-07","close":13400.0},{"date":"2020-08-10","close":13454.0},{"date":"2020-08-11","close":13410.0},{"date":"2020-08-12","close":13105.0},{"date":"2020-08-13","close":13360.0},{"date":"2020-08-14","close":12963.0},{"date":"2020-08-18","close":12490.0},{"date":"2020-08-19","close":12771.0},{"date":"2020-08-20","close":12349.0},{"date":"2020-08-21","close":12397.0},{"date":"2020-08-24","close":12821.0},{"date":"2020-08-25","close":13046.0},{"date":"2020-08-26","close":13066.0},{"date":"2020-08-27","close":13041.0},{"date":"2020-08-28","close":13100.0},{"date":"2020-08-31","close":13208.0},{"date":"2020-09-01","close":13243.0},{"date":"2020-09-02","close":13533.0},{"date":"2020-09-03","close":13576.0},{"date":"2020-09-04","close":13430.0},{"date":"2020-09-07","close":13576.0},{"date":"2020-09-08","close":13576.0},{"date":"2020-09-09","close":13375.0},{"date":"2020-09-10","close":13518.0},{"date":"2020-09-11","close":13538.0},{"date":"2020-09-14","close":13650.0},{"date":"2020-09-15","close":13803.0},{"date":"2020-09-16","close":13828.0},{"date":"2020-09-17","close":13630.0},{"date":"2020-09-18","close":13710.0},{"date":"2020-09-21","close":13370.0},{"date":"2020-09-22","close":12908.0},{"date":"2020-09-23","close":12928.0},{"date":"2020-09-24","close":12304.0},{"date":"2020-09-25","close":12304.0},{"date":"2020-09-28","close":12771.0},{"date":"2020-09-29","close":12923.0},{"date":"2020-10-05","close":13041.0},{"date":"2020-10-06","close":13061.0},{"date":"2020-10-07","close":13135.0},{"date":"2020-10-08","close":13130.0},{"date":"2020-10-12","close":13150.0},{"date":"2020-10-13","close":13061.0},{"date":"2020-10-14","close":12855.0},{"date":"2020-10-15","close":12540.0},{"date":"2020-10-16","close":12442.0},{"date":"2020-10-19","close":12285.0},{"date":"2020-10-20","close":12319.0},{"date":"2020-10-21","close":12442.0},{"date":"2020-10-22","close":12112.0},{"date":"2020-10-23","close":12011.0},{"date":"2020-10-26","close":11602.0},{"date":"2020-10-27","close":11726.0},{"date":"2020-10-28","close":12083.0},{"date":"2020-10-29","close":12304.0},{"date":"2020-10-30","close":11876.0},{"date":"2020-11-02","close":12021.0},{"date":"2020-11-03","close":12295.0},{"date":"2020-11-04","close":12555.0},{"date":"2020-11-05","close":12791.0},{"date":"2020-11-06","close":12540.0},{"date":"2020-11-09","close":12677.0},{"date":"2020-11-10","close":12495.0},{"date":"2020-11-11","close":12510.0},{"date":"2020-11-12","close":12495.0},{"date":"2020-11-13","close":12495.0},{"date":"2020-11-16","close":12619.0},{"date":"2020-11-17","close":12495.0},{"date":"2020-11-18","close":12682.0},{"date":"2020-11-19","close":12831.0},{"date":"2020-11-20","close":12996.0},{"date":"2020-11-23","close":13051.0},{"date":"2020-11-24","close":12928.0},{"date":"2020-11-25","close":12903.0},{"date":"2020-11-26","close":13086.0},{"date":"2020-11-27","close":13282.0},{"date":"2020-11-30","close":13282.0},{"date":"2020-12-01","close":13405.0},{"date":"2020-12-02","close":13558.0},{"date":"2020-12-03","close":13798.0},{"date":"2020-12-04","close":14043.0},{"date":"2020-12-07","close":14516.0},{"date":"2020-12-08","close":13924.0},{"date":"2020-12-09","close":14078.0},{"date":"2020-12-10","close":14318.0},{"date":"2020-12-11","close":14402.0},{"date":"2020-12-14","close":14437.0},{"date":"2020-12-15","close":14437.0},{"date":"2020-12-16","close":14549.0},{"date":"2020-12-17","close":14628.0},{"date":"2020-12-18","close":14682.0},{"date":"2020-12-21","close":14898.0},{"date":"2020-12-22","close":14476.0},{"date":"2020-12-23","close":14357.0},{"date":"2020-12-24","close":14491.0},{"date":"2020-12-28","close":14564.0},{"date":"2020-12-29","close":15110.0},{"date":"2020-12-30","close":15130.0},{"date":"2021-01-04","close":15060.0},{"date":"2021-01-05","close":15110.0},{"date":"2021-01-06","close":14962.0},{"date":"2021-01-07","close":15041.0},{"date":"2021-01-08","close":15130.0},{"date":"2021-01-11","close":15130.0},{"date":"2021-01-12","close":15075.0},{"date":"2021-01-13","close":15100.0},{"date":"2021-01-14","close":14948.0},{"date":"2021-01-15","close":14583.0},{"date":"2021-01-18","close":14260.0},{"date":"2021-01-19","close":14422.0},{"date":"2021-01-20","close":14737.0},{"date":"2021-01-21","close":14751.0},{"date":"2021-01-22","close":14722.0},{"date":"2021-01-25","close":15163.0},{"date":"2021-01-26","close":15031.0},{"date":"2021-01-27","close":14873.0},{"date":"2021-01-28","close":14603.0},{"date":"2021-01-29","close":14108.0},{"date":"2021-02-01","close":14657.0},{"date":"2021-02-02","close":14677.0},{"date":"2021-02-03","close":14760.0},{"date":"2021-02-04","close":14554.0},{"date":"2021-02-05","close":14642.0},{"date":"2021-02-08","close":14540.0},{"date":"2021-02-09","close":14417.0},{"date":"2021-02-10","close":14481.0},{"date":"2021-02-15","close":14722.0},{"date":"2021-02-16","close":14466.0},{"date":"2021-02-17","close":14377.0},{"date":"2021-02-18","close":14225.0},{"date":"2021-02-19","close":14230.0},{"date":"2021-02-22","close":13979.0},{"date":"2021-02-23","close":13615.0},{"date":"2021-02-24","close":13218.0},{"date":"2021-02-25","close":13793.0},{"date":"2021-02-26","close":13405.0},{"date":"2021-03-02","close":13695.0},{"date":"2021-03-03","close":13733.0},{"date":"2021-03-04","close":13705.0},{"date":"2021-03-05","close":13690.0},{"date":"2021-03-08","close":13355.0},{"date":"2021-03-09","close":13282.0},{"date":"2021-03-10","close":13277.0},{"date":"2021-03-11","close":13571.0},{"date":"2021-03-12","close":13718.0},{"date":"2021-03-15","close":13743.0},{"date":"2021-03-16","close":14043.0},{"date":"2021-03-17","close":14003.0},{"date":"2021-03-18","close":14123.0},{"date":"2021-03-19","close":14113.0},{"date":"2021-03-22","close":14161.0},{"date":"2021-03-23","close":14098.0},{"date":"2021-03-24","close":14196.0},{"date":"2021-03-25","close":14201.0},{"date":"2021-03-26","close":14137.0},{"date":"2021-03-29","close":14128.0},{"date":"2021-03-30","close":14083.0},{"date":"2021-03-31","close":14063.0},{"date":"2021-04-01","close":14186.0},{"date":"2021-04-02","close":14201.0},{"date":"2021-04-05","close":14128.0},{"date":"2021-04-06","close":14048.0},{"date":"2021-04-07","close":14068.0},{"date":"2021-04-08","close":14225.0},{"date":"2021-04-09","close":14318.0},{"date":"2021-04-12","close":14442.0},{"date":"2021-04-13","close":14613.0},{"date":"2021-04-14","close":14687.0},{"date":"2021-04-15","close":14682.0},{"date":"2021-04-16","close":14790.0},{"date":"2021-04-19","close":14953.0},{"date":"2021-04-20","close":14863.0},{"date":"2021-04-21","close":14682.0},{"date":"2021-04-22","close":14697.0},{"date":"2021-04-23","close":14702.0},{"date":"2021-04-26","close":14722.0},{"date":"2021-04-27","close":14549.0},{"date":"2021-04-28","close":14142.0},{"date":"2021-04-29","close":13928.0},{"date":"2021-04-30","close":13832.0},{"date":"2021-05-03","close":13397.0},{"date":"2021-05-04","close":13516.0},{"date":"2021-05-06","close":13472.0},{"date":"2021-05-07","close":13673.0},{"date":"2021-05-10","close":13943.0},{"date":"2021-05-11","close":13643.0},{"date":"2021-05-12","close":13452.0},{"date":"2021-05-13","close":13245.0},{"date":"2021-05-14","close":13506.0},{"date":"2021-05-17","close":13521.0},{"date":"2021-05-18","close":13708.0},{"date":"2021-05-20","close":13703.0},{"date":"2021-05-21","close":13678.0},{"date":"2021-05-24","close":13397.0},{"date":"2021-05-25","close":13643.0},{"date":"2021-05-26","close":13643.0},{"date":"2021-05-27","close":13727.0},{"date":"2021-05-28","close":13772.0},{"date":"2021-05-31","close":13782.0},{"date":"2021-06-01","close":13757.0},{"date":"2021-06-02","close":13668.0},{"date":"2021-06-03","close":13842.0},{"date":"2021-06-04","close":13732.0},{"date":"2021-06-07","close":13683.0},{"date":"2021-06-08","close":13752.0},{"date":"2021-06-09","close":13574.0},{"date":"2021-06-10","close":13842.0},{"date":"2021-06-11","close":13837.0},{"date":"2021-06-14","close":13958.0},{"date":"2021-06-15","close":13968.0},{"date":"2021-06-16","close":13943.0},{"date":"2021-06-17","close":13993.0},{"date":"2021-06-18","close":14225.0},{"date":"2021-06-21","close":14225.0},{"date":"2021-06-22","close":14235.0},{"date":"2021-06-23","close":14363.0},{"date":"2021-06-24","close":14299.0},{"date":"2021-06-25","close":14211.0},{"date":"2021-06-28","close":14245.0},{"date":"2021-06-29","close":14334.0},{"date":"2021-06-30","close":14487.0},{"date":"2021-07-01","close":14580.0},{"date":"2021-07-02","close":14570.0},{"date":"2021-07-05","close":14841.0},{"date":"2021-07-06","close":14699.0},{"date":"2021-07-07","close":14739.0},{"date":"2021-07-08","close":14512.0},{"date":"2021-07-09","close":14482.0},{"date":"2021-07-12","close":14477.0},{"date":"2021-07-13","close":14555.0},{"date":"2021-07-14","close":14550.0},{"date":"2021-07-15","close":14772.0},{"date":"2021-07-16","close":14744.0},{"date":"2021-07-19","close":14749.0},{"date":"2021-07-20","close":14664.0},{"date":"2021-07-21","close":14634.0},{"date":"2021-07-22","close":14812.0},{"date":"2021-07-23","close":14876.0},{"date":"2021-07-26","close":14757.0},{"date":"2021-07-27","close":14714.0},{"date":"2021-07-28","close":14492.0},{"date":"2021-07-29","close":14507.0},{"date":"2021-07-30","close":14378.0},{"date":"2021-08-02","close":14497.0},{"date":"2021-08-03","close":14545.0},{"date":"2021-08-04","close":14659.0},{"date":"2021-08-05","close":14709.0},{"date":"2021-08-06","close":14749.0},{"date":"2021-08-09","close":14812.0},{"date":"2021-08-10","close":14749.0},{"date":"2021-08-11","close":14772.0},{"date":"2021-08-12","close":14792.0},{"date":"2021-08-13","close":14639.0},{"date":"2021-08-17","close":14216.0},{"date":"2021-08-18","close":14512.0},{"date":"2021-08-19","close":14191.0},{"date":"2021-08-20","close":13886.0},{"date":"2021-08-23","close":14274.0},{"date":"2021-08-24","close":14541.0},{"date":"2021-08-25","close":14565.0},{"date":"2021-08-26","close":14704.0},{"date":"2021-08-27","close":14644.0},{"date":"2021-08-30","close":14832.0},{"date":"2021-08-31","close":14896.0},{"date":"2021-09-01","close":14985.0},{"date":"2021-09-02","close":15004.0},{"date":"2021-09-03","close":15048.0},{"date":"2021-09-06","close":15019.0},{"date":"2021-09-07","close":15098.0},{"date":"2021-09-08","close":14807.0},{"date":"2021-09-09","close":14772.0},{"date":"2021-09-10","close":14827.0},{"date":"2021-09-13","close":14674.0},{"date":"2021-09-14","close":14896.0},{"date":"2021-09-15","close":15034.0},{"date":"2021-09-16","close":15014.0},{"date":"2021-09-17","close":15123.0},{"date":"2021-09-23","close":15108.0},{"date":"2021-09-24","close":15083.0},{"date":"2021-09-27","close":14985.0},{"date":"2021-09-28","close":14649.0},{"date":"2021-09-29","close":14438.0},{"date":"2021-09-30","close":14560.0},{"date":"2021-10-01","close":14260.0},{"date":"2021-10-05","close":13901.0},{"date":"2021-10-06","close":13511.0},{"date":"2021-10-07","close":13857.0},{"date":"2021-10-08","close":13787.0},{"date":"2021-10-12","close":13551.0},{"date":"2021-10-13","close":13732.0},{"date":"2021-10-14","close":14147.0},{"date":"2021-10-15","close":14230.0},{"date":"2021-10-18","close":14299.0},{"date":"2021-10-19","close":14517.0},{"date":"2021-10-20","close":14418.0},{"date":"2021-10-21","close":14373.0},{"date":"2021-10-22","close":14388.0},{"date":"2021-10-25","close":14304.0},{"date":"2021-10-26","close":14585.0},{"date":"2021-10-27","close":14600.0},{"date":"2021-10-28","close":14472.0},{"date":"2021-10-29","close":14324.0},{"date":"2021-11-01","close":14467.0},{"date":"2021-11-02","close":14585.0},{"date":"2021-11-03","close":14610.0},{"date":"2021-11-04","close":14620.0},{"date":"2021-11-05","close":14749.0},{"date":"2021-11-08","close":14679.0},{"date":"2021-11-09","close":14782.0},{"date":"2021-11-10","close":14448.0},{"date":"2021-11-11","close":14477.0},{"date":"2021-11-12","close":14762.0},{"date":"2021-11-15","close":15098.0},{"date":"2021-11-16","close":15226.0},{"date":"2021-11-17","close":15128.0},{"date":"2021-11-18","close":15152.0},{"date":"2021-11-19","close":15301.0},{"date":"2021-11-22","close":15196.0},{"date":"2021-11-23","close":14841.0},{"date":"2021-11-24","close":14956.0},{"date":"2021-11-25","close":14822.0},{"date":"2021-11-26","close":14797.0},{"date":"2021-11-29","close":14541.0},{"date":"2021-11-30","close":14373.0},{"date":"2021-12-01","close":14413.0},{"date":"2021-12-02","close":14348.0},{"date":"2021-12-03","close":14699.0},{"date":"2021-12-06","close":14560.0},{"date":"2021-12-07","close":14654.0},{"date":"2021-12-08","close":14787.0},{"date":"2021-12-09","close":15078.0},{"date":"2021-12-10","close":14832.0},{"date":"2021-12-13","close":14689.0},{"date":"2021-12-14","close":14669.0},{"date":"2021-12-15","close":14684.0},{"date":"2021-12-16","close":14749.0},{"date":"2021-12-17","close":14550.0},{"date":"2021-12-20","close":14522.0},{"date":"2021-12-21","close":14590.0},{"date":"2021-12-22","close":14620.0},{"date":"2021-12-23","close":14639.0},{"date":"2021-12-24","close":14664.0},{"date":"2021-12-27","close":14822.0},{"date":"2021-12-28","close":15201.0},{"date":"2021-12-29","close":15098.0},{"date":"2021-12-30","close":15029.0},{"date":"2022-01-03","close":14989.0},{"date":"2022-01-04","close":14827.0},{"date":"2022-01-05","close":14482.0},{"date":"2022-01-06","close":13983.0},{"date":"2022-01-07","close":14038.0},{"date":"2022-01-10","close":13891.0},{"date":"2022-01-11","close":13797.0},{"date":"2022-01-12","close":14142.0},{"date":"2022-01-13","close":13968.0},{"date":"2022-01-14","close":13742.0},{"date":"2022-01-17","close":13565.0},{"date":"2022-01-18","close":13412.0},{"date":"2022-01-19","close":13235.0},{"date":"2022-01-20","close":13598.0},{"date":"2022-01-21","close":13382.0},{"date":"2022-01-24","close":13042.0},{"date":"2022-01-25","close":12736.0},{"date":"2022-01-26","close":12514.0},{"date":"2022-01-27","close":12086.0},{"date":"2022-01-28","close":12298.0},{"date":"2022-02-03","close":12609.0},{"date":"2022-02-04","close":12706.0},{"date":"2022-02-07","close":12664.0},{"date":"2022-02-08","close":12614.0},{"date":"2022-02-09","close":12816.0},{"date":"2022-02-10","close":12514.0},{"date":"2022-02-11","close":12278.0},{"date":"2022-02-14","close":12056.0},{"date":"2022-02-15","close":11863.0},{"date":"2022-02-16","close":12348.0},{"date":"2022-02-17","close":12353.0},{"date":"2022-02-18","close":12406.0},{"date":"2022-02-21","close":12391.0},{"date":"2022-02-22","close":12219.0},{"date":"2022-02-23","close":12328.0},{"date":"2022-02-24","close":11928.0},{"date":"2022-02-25","close":12363.0},{"date":"2022-02-28","close":12391.0},{"date":"2022-03-02","close":12619.0},{"date":"2022-03-03","close":12964.0},{"date":"2022-03-04","close":12766.0},{"date":"2022-03-07","close":12514.0},{"date":"2022-03-08","close":12382.0},{"date":"2022-03-10","close":12659.0},{"date":"2022-03-11","close":12664.0},{"date":"2022-03-14","close":12333.0},{"date":"2022-03-15","close":12318.0},{"date":"2022-03-16","close":12659.0},{"date":"2022-03-17","close":13057.0},{"date":"2022-03-18","close":13057.0},{"date":"2022-03-21","close":13017.0},{"date":"2022-03-22","close":13042.0},{"date":"2022-03-23","close":13141.0},{"date":"2022-03-24","close":13052.0},{"date":"2022-03-25","close":13116.0},{"date":"2022-03-28","close":12929.0},{"date":"2022-03-29","close":13087.0},{"date":"2022-03-30","close":13181.0},{"date":"2022-03-31","close":13210.0},{"date":"2022-04-01","close":13171.0},{"date":"2022-04-04","close":13230.0},{"date":"2022-04-05","close":13307.0},{"date":"2022-04-06","close":13121.0},{"date":"2022-04-07","close":12939.0},{"date":"2022-04-08","close":13072.0},{"date":"2022-04-11","close":12781.0},{"date":"2022-04-12","close":12619.0},{"date":"2022-04-13","close":12884.0},{"date":"2022-04-14","close":12904.0},{"date":"2022-04-15","close":12786.0},{"date":"2022-04-18","close":12673.0},{"date":"2022-04-19","close":12924.0},{"date":"2022-04-20","close":12870.0},{"date":"2022-04-21","close":12860.0},{"date":"2022-04-22","close":12706.0},{"date":"2022-04-25","close":12377.0},{"date":"2022-04-26","close":12509.0},{"date":"2022-04-27","close":12363.0},{"date":"2022-04-28","close":12249.0},{"date":"2022-04-29","close":12437.0},{"date":"2022-05-02","close":12308.0},{"date":"2022-05-03","close":12412.0},{"date":"2022-05-04","close":12328.0},{"date":"2022-05-06","close":12037.0},{"date":"2022-05-09","close":11745.0},{"date":"2022-05-10","close":11645.0},{"date":"2022-05-11","close":11937.0},{"date":"2022-05-12","close":11418.0},{"date":"2022-05-13","close":11799.0},{"date":"2022-05-16","close":11838.0},{"date":"2022-05-17","close":12027.0},{"date":"2022-05-18","close":12189.0},{"date":"2022-05-19","close":12081.0},{"date":"2022-05-20","close":12353.0},{"date":"2022-05-23","close":12442.0},{"date":"2022-05-24","close":12086.0},{"date":"2022-05-25","close":12263.0},{"date":"2022-05-26","close":12194.0},{"date":"2022-05-27","close":12199.0},{"date":"2022-05-30","close":12383.0},{"date":"2022-05-31","close":12471.0},{"date":"2022-06-02","close":12407.0},{"date":"2022-06-03","close":12363.0},{"date":"2022-06-07","close":12022.0},{"date":"2022-06-08","close":12022.0},{"date":"2022-06-09","close":12061.0},{"date":"2022-06-10","close":11982.0},{"date":"2022-06-13","close":11442.0},{"date":"2022-06-14","close":11423.0},{"date":"2022-06-15","close":11151.0},{"date":"2022-06-16","close":11151.0},{"date":"2022-06-17","close":11126.0},{"date":"2022-06-20","close":10874.0},{"date":"2022-06-21","close":10958.0},{"date":"2022-06-22","close":10568.0},{"date":"2022-06-23","close":10186.0},{"date":"2022-06-24","close":10745.0},{"date":"2022-06-27","close":11003.0},{"date":"2022-06-28","close":10914.0},{"date":"2022-06-29","close":10681.0},{"date":"2022-06-30","close":10448.0},{"date":"2022-07-01","close":10206.0},{"date":"2022-07-04","close":10172.0},{"date":"2022-07-05","close":10588.0},{"date":"2022-07-06","close":10518.0},{"date":"2022-07-07","close":10681.0},{"date":"2022-07-08","close":10834.0},{"date":"2022-07-11","close":10834.0},{"date":"2022-07-12","close":10602.0},{"date":"2022-07-13","close":10844.0},{"date":"2022-07-14","close":10889.0},{"date":"2022-07-15","close":10844.0},{"date":"2022-07-18","close":10963.0},{"date":"2022-07-19","close":11012.0},{"date":"2022-07-20","close":11171.0},{"date":"2022-07-21","close":11239.0},{"date":"2022-07-22","close":11166.0},{"date":"2022-07-25","close":11151.0},{"date":"2022-07-26","close":11151.0},{"date":"2022-07-27","close":11234.0},{"date":"2022-07-28","close":11294.0},{"date":"2022-07-29","close":11334.0},{"date":"2022-08-01","close":11427.0},{"date":"2022-08-02","close":11374.0},{"date":"2022-08-03","close":11566.0},{"date":"2022-08-04","close":11784.0},{"date":"2022-08-05","close":11927.0},{"date":"2022-08-08","close":11912.0},{"date":"2022-08-09","close":11992.0},{"date":"2022-08-10","close":11710.0},{"date":"2022-08-11","close":11882.0},{"date":"2022-08-12","close":11838.0},{"date":"2022-08-16","close":11867.0},{"date":"2022-08-17","close":11823.0},{"date":"2022-08-18","close":11770.0},{"date":"2022-08-19","close":11571.0},{"date":"2022-08-22","close":11309.0},{"date":"2022-08-23","close":11057.0},{"date":"2022-08-24","close":11171.0},{"date":"2022-08-25","close":11437.0},{"date":"2022-08-26","close":11344.0},{"date":"2022-08-29","close":10948.0},{"date":"2022-08-30","close":11201.0},{"date":"2022-08-31","close":11399.0},{"date":"2022-09-01","close":11081.0},{"date":"2022-09-02","close":11071.0},{"date":"2022-09-05","close":10834.0},{"date":"2022-09-06","close":10864.0},{"date":"2022-09-07","close":10720.0},{"date":"2022-09-08","close":11003.0},{"date":"2022-09-13","close":11259.0},{"date":"2022-09-14","close":10923.0},{"date":"2022-09-15","close":10834.0},{"date":"2022-09-16","close":10681.0},{"date":"2022-09-19","close":10468.0},{"date":"2022-09-20","close":10528.0},{"date":"2022-09-21","close":10428.0},{"date":"2022-09-22","close":10369.0},{"date":"2022-09-23","close":10032.0},{"date":"2022-09-26","close":9633.0},{"date":"2022-09-27","close":9722.0},{"date":"2022-09-28","close":9459.0},{"date":"2022-09-29","close":9519.0},{"date":"2022-09-30","close":9444.0},{"date":"2022-10-04","close":9795.0},{"date":"2022-10-05","close":9563.0},{"date":"2022-10-06","close":9875.0},{"date":"2022-10-07","close":9712.0},{"date":"2022-10-11","close":9336.0},{"date":"2022-10-12","close":9420.0},{"date":"2022-10-13","close":9202.0},{"date":"2022-10-14","close":9573.0},{"date":"2022-10-17","close":9554.0},{"date":"2022-10-18","close":9800.0},{"date":"2022-10-19","close":9707.0},{"date":"2022-10-20","close":9494.0},{"date":"2022-10-21","close":9464.0},{"date":"2022-10-24","close":9741.0},{"date":"2022-10-25","close":9746.0},{"date":"2022-10-26","close":9712.0},{"date":"2022-10-27","close":9885.0},{"date":"2022-10-28","close":9800.0},{"date":"2022-10-31","close":9915.0},{"date":"2022-11-01","close":9940.0},{"date":"2022-11-02","close":9875.0},{"date":"2022-11-03","close":9702.0},{"date":"2022-11-04","close":9727.0},{"date":"2022-11-07","close":9835.0},{"date":"2022-11-08","close":10072.0},{"date":"2022-11-09","close":10047.0},{"date":"2022-11-10","close":9895.0},{"date":"2022-11-11","close":10408.0},{"date":"2022-11-14","close":10340.0},{"date":"2022-11-15","close":10612.0},{"date":"2022-11-16","close":10588.0},{"date":"2022-11-17","close":10493.0},{"date":"2022-11-18","close":10388.0},{"date":"2022-11-21","close":10152.0},{"date":"2022-11-22","close":9979.0},{"date":"2022-11-23","close":10241.0},{"date":"2022-11-24","close":10403.0},{"date":"2022-11-25","close":10291.0},{"date":"2022-11-28","close":10028.0},{"date":"2022-11-29","close":10325.0},{"date":"2022-11-30","close":10306.0},{"date":"2022-12-01","close":10508.0},{"date":"2022-12-02","close":10321.0},{"date":"2022-12-05","close":10369.0},{"date":"2022-12-06","close":10162.0},{"date":"2022-12-07","close":10167.0},{"date":"2022-12-08","close":10162.0},{"date":"2022-12-09","close":10191.0},{"date":"2022-12-12","close":10107.0},{"date":"2022-12-13","close":10072.0},{"date":"2022-12-14","close":10340.0},{"date":"2022-12-15","close":10167.0},{"date":"2022-12-16","close":10062.0},{"date":"2022-12-19","close":10052.0},{"date":"2022-12-20","close":9855.0},{"date":"2022-12-21","close":9905.0},{"date":"2022-12-22","close":10087.0},{"date":"2022-12-23","close":9765.0},{"date":"2022-12-26","close":9855.0},{"date":"2022-12-27","close":10028.0},{"date":"2022-12-28","close":9775.0},{"date":"2022-12-29","close":9583.0},{"date":"2023-01-02","close":9504.0},{"date":"2023-01-03","close":9549.0},{"date":"2023-01-04","close":9623.0},{"date":"2023-01-05","close":9539.0},{"date":"2023-01-06","close":9697.0},{"date":"2023-01-09","close":9875.0},{"date":"2023-01-10","close":9712.0},{"date":"2023-01-11","close":9940.0},{"date":"2023-01-12","close":9984.0},{"date":"2023-01-13","close":9900.0},{"date":"2023-01-16","close":9998.0},{"date":"2023-01-17","close":9840.0},{"date":"2023-01-18","close":9860.0},{"date":"2023-01-19","close":9870.0},{"date":"2023-01-20","close":9920.0},{"date":"2023-01-25","close":10122.0},{"date":"2023-01-26","close":10251.0},{"date":"2023-01-27","close":10286.0},{"date":"2023-01-30","close":10191.0},{"date":"2023-01-31","close":10211.0},{"date":"2023-02-01","close":10423.0},{"date":"2023-02-02","close":10671.0},{"date":"2023-02-03","close":10691.0},{"date":"2023-02-06","close":10626.0},{"date":"2023-02-07","close":10824.0},{"date":"2023-02-08","close":10899.0},{"date":"2023-02-09","close":11101.0},{"date":"2023-02-10","close":10953.0},{"date":"2023-02-13","close":10973.0},{"date":"2023-02-14","close":11061.0},{"date":"2023-02-15","close":10933.0},{"date":"2023-02-16","close":11349.0},{"date":"2023-02-17","close":11126.0},{"date":"2023-02-20","close":11423.0},{"date":"2023-02-21","close":11472.0},{"date":"2023-02-22","close":11196.0},{"date":"2023-02-23","close":11229.0},{"date":"2023-02-24","close":11146.0},{"date":"2023-02-27","close":11181.0},{"date":"2023-02-28","close":11394.0},{"date":"2023-03-02","close":11244.0},{"date":"2023-03-03","close":11541.0},{"date":"2023-03-06","close":11847.0},{"date":"2023-03-07","close":11828.0},{"date":"2023-03-08","close":11847.0},{"date":"2023-03-09","close":11760.0},{"date":"2023-03-10","close":11432.0},{"date":"2023-03-13","close":11492.0},{"date":"2023-03-14","close":11126.0},{"date":"2023-03-15","close":11467.0},{"date":"2023-03-16","close":11492.0},{"date":"2023-03-17","close":11650.0},{"date":"2023-03-20","close":11720.0},{"date":"2023-03-21","close":11710.0},{"date":"2023-03-22","close":11912.0},{"date":"2023-03-23","close":11917.0},{"date":"2023-03-24","close":12027.0},{"date":"2023-03-27","close":12100.0},{"date":"2023-03-28","close":12105.0},{"date":"2023-03-29","close":12323.0},{"date":"2023-03-30","close":12495.0},{"date":"2023-03-31","close":12580.0},{"date":"2023-04-03","close":12645.0},{"date":"2023-04-04","close":12650.0},{"date":"2023-04-05","close":12961.0},{"date":"2023-04-06","close":12901.0},{"date":"2023-04-07","close":13238.0},{"date":"2023-04-10","close":13653.0},{"date":"2023-04-11","close":13876.0},{"date":"2023-04-12","close":13550.0},{"date":"2023-04-13","close":13555.0},{"date":"2023-04-14","close":13727.0},{"date":"2023-04-17","close":13772.0},{"date":"2023-04-18","close":13737.0},{"date":"2023-04-19","close":13673.0},{"date":"2023-04-20","close":13311.0},{"date":"2023-04-21","close":12976.0},{"date":"2023-04-24","close":12843.0},{"date":"2023-04-25","close":12560.0},{"date":"2023-04-26","close":12467.0},{"date":"2023-04-27","close":12983.0},{"date":"2023-04-28","close":12949.0},{"date":"2023-05-02","close":13113.0},{"date":"2023-05-03","close":12795.0},{"date":"2023-05-04","close":12894.0},{"date":"2023-05-08","close":12745.0},{"date":"2023-05-09","close":12596.0},{"date":"2023-05-10","close":12462.0},{"date":"2023-05-11","close":12288.0},{"date":"2023-05-12","close":12263.0},{"date":"2023-05-15","close":12109.0},{"date":"2023-05-16","close":12293.0},{"date":"2023-05-17","close":12641.0},{"date":"2023-05-18","close":12581.0},{"date":"2023-05-19","close":12656.0},{"date":"2023-05-22","close":12879.0},{"date":"2023-05-23","close":13038.0},{"date":"2023-05-24","close":12949.0},{"date":"2023-05-25","close":12780.0},{"date":"2023-05-26","close":12720.0},{"date":"2023-05-30","close":12949.0},{"date":"2023-05-31","close":13053.0},{"date":"2023-06-01","close":13212.0},{"date":"2023-06-02","close":13267.0},{"date":"2023-06-05","close":13232.0},{"date":"2023-06-07","close":13511.0},{"date":"2023-06-08","close":13401.0},{"date":"2023-06-09","close":13570.0},{"date":"2023-06-12","close":13604.0},{"date":"2023-06-13","close":13849.0},{"date":"2023-06-14","close":13316.0},{"date":"2023-06-15","close":13406.0},{"date":"2023-06-16","close":13584.0},{"date":"2023-06-19","close":13609.0},{"date":"2023-06-20","close":13541.0},{"date":"2023-06-21","close":13311.0},{"date":"2023-06-22","close":13306.0},{"date":"2023-06-23","close":13326.0},{"date":"2023-06-26","close":13376.0},{"date":"2023-06-27","close":13198.0},{"date":"2023-06-28","close":13003.0},{"date":"2023-06-29","close":12969.0},{"date":"2023-06-30","close":13227.0},{"date":"2023-07-03","close":13674.0},{"date":"2023-07-04","close":13624.0},{"date":"2023-07-05","close":13729.0},{"date":"2023-07-06","close":13421.0},{"date":"2023-07-07","close":13426.0},{"date":"2023-07-10","close":13272.0},{"date":"2023-07-11","close":13574.0},{"date":"2023-07-12","close":13531.0},{"date":"2023-07-13","close":13749.0},{"date":"2023-07-14","close":13893.0},{"date":"2023-07-17","close":13893.0},{"date":"2023-07-18","close":14420.0},{"date":"2023-07-19","close":14688.0},{"date":"2023-07-20","close":14772.0},{"date":"2023-07-21","close":14986.0},{"date":"2023-07-24","close":15105.0},{"date":"2023-07-25","close":15628.0},{"date":"2023-07-26","close":14972.0},{"date":"2023-07-27","close":14325.0},{"date":"2023-07-28","close":14912.0},{"date":"2023-07-31","close":15453.0},{"date":"2023-08-01","close":15393.0},{"date":"2023-08-02","close":14738.0},{"date":"2023-08-03","close":15100.0},{"date":"2023-08-04","close":14977.0},{"date":"2023-08-07","close":14395.0},{"date":"2023-08-08","close":14340.0},{"date":"2023-08-09","close":14693.0},{"date":"2023-08-10","close":14723.0},{"date":"2023-08-11","close":14594.0},{"date":"2023-08-14","close":14330.0},{"date":"2023-08-16","close":13908.0},{"date":"2023-08-17","close":14226.0},{"date":"2023-08-18","close":14012.0},{"date":"2023-08-21","close":14335.0},{"date":"2023-08-22","close":14484.0},{"date":"2023-08-23","close":14186.0},{"date":"2023-08-24","close":14519.0},{"date":"2023-08-25","close":14519.0},{"date":"2023-08-28","close":14619.0},{"date":"2023-08-29","close":14638.0},{"date":"2023-08-30","close":14743.0},{"date":"2023-08-31","close":14782.0},{"date":"2023-09-01","close":14524.0},{"date":"2023-09-04","close":14430.0},{"date":"2023-09-05","close":14360.0},{"date":"2023-09-06","close":14236.0},{"date":"2023-09-07","close":13962.0},{"date":"2023-09-08","close":14137.0},{"date":"2023-09-11","close":14057.0},{"date":"2023-09-12","close":13903.0},{"date":"2023-09-13","close":13684.0},{"date":"2023-09-14","close":13927.0},{"date":"2023-09-15","close":13927.0},{"date":"2023-09-18","close":13859.0},{"date":"2023-09-19","close":13744.0},{"date":"2023-09-20","close":13819.0},{"date":"2023-09-21","close":13506.0},{"date":"2023-09-22","close":13466.0},{"date":"2023-09-25","close":13198.0},{"date":"2023-09-26","close":12993.0},{"date":"2023-09-27","close":13193.0},{"date":"2023-10-04","close":12636.0},{"date":"2023-10-05","close":12601.0},{"date":"2023-10-06","close":12790.0},{"date":"2023-10-10","close":12432.0},{"date":"2023-10-11","close":12854.0},{"date":"2023-10-12","close":13207.0},{"date":"2023-10-13","close":12969.0},{"date":"2023-10-16","close":12835.0},{"date":"2023-10-17","close":12954.0},{"date":"2023-10-18","close":12755.0},{"date":"2023-10-19","close":12392.0},{"date":"2023-10-20","close":12163.0},{"date":"2023-10-23","close":12109.0},{"date":"2023-10-24","close":12477.0},{"date":"2023-10-25","close":12099.0},{"date":"2023-10-26","close":11627.0},{"date":"2023-10-27","close":11762.0},{"date":"2023-10-30","close":11895.0},{"date":"2023-10-31","close":11498.0},{"date":"2023-11-01","close":11473.0},{"date":"2023-11-02","close":12099.0},{"date":"2023-11-03","close":12133.0},{"date":"2023-11-06","close":13599.0},{"date":"2023-11-07","close":13286.0},{"date":"2023-11-08","close":12894.0},{"date":"2023-11-09","close":12780.0},{"date":"2023-11-10","close":12511.0},{"date":"2023-11-13","close":12268.0},{"date":"2023-11-14","close":12616.0},{"date":"2023-11-15","close":12859.0},{"date":"2023-11-16","close":12810.0},{"date":"2023-11-17","close":12561.0},{"date":"2023-11-20","close":12859.0},{"date":"2023-11-21","close":12894.0},{"date":"2023-11-22","close":12805.0},{"date":"2023-11-23","close":12820.0},{"date":"2023-11-24","close":12700.0},{"date":"2023-11-27","close":12690.0},{"date":"2023-11-28","close":12869.0},{"date":"2023-11-29","close":12993.0},{"date":"2023-11-30","close":13173.0},{"date":"2023-12-01","close":13113.0},{"date":"2023-12-04","close":13143.0},{"date":"2023-12-05","close":12909.0},{"date":"2023-12-06","close":12959.0},{"date":"2023-12-07","close":12854.0},{"date":"2023-12-08","close":13173.0},{"date":"2023-12-11","close":13247.0},{"date":"2023-12-12","close":13366.0},{"date":"2023-12-13","close":13103.0},{"date":"2023-12-14","close":13416.0},{"date":"2023-12-15","close":13416.0},{"date":"2023-12-18","close":13679.0},{"date":"2023-12-19","close":13859.0},{"date":"2023-12-20","close":13903.0},{"date":"2023-12-21","close":13804.0},{"date":"2023-12-22","close":13594.0},{"date":"2023-12-26","close":13491.0},{"date":"2023-12-27","close":13779.0},{"date":"2023-12-28","close":13878.0},{"date":"2024-01-02","close":14067.0},{"date":"2024-01-03","close":13873.0},{"date":"2024-01-04","close":13759.0},{"date":"2024-01-05","close":13987.0},{"date":"2024-01-08","close":13908.0},{"date":"2024-01-09","close":14002.0},{"date":"2024-01-10","close":13849.0},{"date":"2024-01-11","close":13932.0},{"date":"2024-01-12","close":13654.0},{"date":"2024-01-15","close":13486.0},{"date":"2024-01-16","close":13431.0},{"date":"2024-01-17","close":13123.0},{"date":"2024-01-18","close":13188.0},{"date":"2024-01-19","close":13103.0},{"date":"2024-01-22","close":12929.0},{"date":"2024-01-23","close":12934.0},{"date":"2024-01-24","close":12785.0},{"date":"2024-01-25","close":12661.0},{"date":"2024-01-26","close":12959.0},{"date":"2024-01-29","close":12750.0},{"date":"2024-01-30","close":12810.0},{"date":"2024-01-31","close":12457.0},{"date":"2024-02-01","close":12536.0},{"date":"2024-02-02","close":12864.0},{"date":"2024-02-05","close":12690.0},{"date":"2024-02-06","close":12656.0},{"date":"2024-02-07","close":12805.0},{"date":"2024-02-08","close":13083.0},{"date":"2024-02-13","close":13356.0},{"date":"2024-02-14","close":13416.0},{"date":"2024-02-15","close":13491.0},{"date":"2024-02-16","close":13471.0},{"date":"2024-02-19","close":13556.0},{"date":"2024-02-20","close":13679.0},{"date":"2024-02-21","close":13744.0},{"date":"2024-02-22","close":13769.0},{"date":"2024-02-23","close":13794.0},{"date":"2024-02-26","close":13903.0},{"date":"2024-02-27","close":13634.0},{"date":"2024-02-28","close":13913.0},{"date":"2024-02-29","close":14007.0},{"date":"2024-03-04","close":14216.0},{"date":"2024-03-05","close":14166.0},{"date":"2024-03-06","close":14211.0},{"date":"2024-03-07","close":14112.0},{"date":"2024-03-08","close":14410.0},{"date":"2024-03-11","close":14484.0},{"date":"2024-03-12","close":14822.0},{"date":"2024-03-13","close":14733.0},{"date":"2024-03-14","close":14787.0},{"date":"2024-03-15","close":14564.0},{"date":"2024-03-18","close":14842.0},{"date":"2024-03-19","close":14887.0},{"date":"2024-03-20","close":14847.0},{"date":"2024-03-21","close":15175.0},{"date":"2024-03-22","close":15145.0},{"date":"2024-03-25","close":15473.0},{"date":"2024-03-26","close":15608.0},{"date":"2024-03-27","close":15448.0},{"date":"2024-03-28","close":15388.0},{"date":"2024-03-29","close":15240.0},{"date":"2024-04-01","close":15230.0},{"date":"2024-04-02","close":14777.0},{"date":"2024-04-03","close":14544.0},{"date":"2024-04-04","close":14479.0},{"date":"2024-04-05","close":14345.0},{"date":"2024-04-08","close":14142.0},{"date":"2024-04-09","close":14221.0},{"date":"2024-04-11","close":14211.0},{"date":"2024-04-12","close":14246.0},{"date":"2024-04-15","close":14176.0},{"date":"2024-04-16","close":13849.0},{"date":"2024-04-17","close":13719.0},{"date":"2024-04-18","close":14127.0},{"date":"2024-04-19","close":13927.0},{"date":"2024-04-22","close":14037.0},{"date":"2024-04-23","close":14062.0},{"date":"2024-04-24","close":14355.0},{"date":"2024-04-25","close":14216.0},{"date":"2024-04-26","close":14271.0},{"date":"2024-04-29","close":14495.0},{"date":"2024-04-30","close":14465.0},{"date":"2024-05-02","close":14391.0},{"date":"2024-05-03","close":14326.0},{"date":"2024-05-07","close":14401.0},{"date":"2024-05-08","close":14381.0},{"date":"2024-05-09","close":14346.0},{"date":"2024-05-10","close":14181.0},{"date":"2024-05-13","close":13927.0},{"date":"2024-05-14","close":14032.0},{"date":"2024-05-16","close":14137.0},{"date":"2024-05-17","close":13738.0},{"date":"2024-05-20","close":13464.0},{"date":"2024-05-21","close":13464.0},{"date":"2024-05-22","close":13484.0},{"date":"2024-05-23","close":13429.0},{"date":"2024-05-24","close":13299.0},{"date":"2024-05-27","close":13524.0},{"date":"2024-05-28","close":13529.0},{"date":"2024-05-29","close":13279.0},{"date":"2024-05-30","close":13175.0},{"date":"2024-05-31","close":13364.0},{"date":"2024-06-03","close":13404.0},{"date":"2024-06-04","close":13569.0},{"date":"2024-06-05","close":13753.0},{"date":"2024-06-07","close":14102.0},{"date":"2024-06-10","close":13932.0},{"date":"2024-06-11","close":14117.0},{"date":"2024-06-12","close":14102.0},{"date":"2024-06-13","close":14032.0},{"date":"2024-06-14","close":13872.0},{"date":"2024-06-17","close":13843.0},{"date":"2024-06-18","close":13848.0},{"date":"2024-06-19","close":13834.3213},{"date":"2024-06-20","close":13784.6113},{"date":"2024-06-21","close":13719.9883},{"date":"2024-06-24","close":13595.7129},{"date":"2024-06-25","close":13620.5684},{"date":"2024-06-26","close":13546.0029},{"date":"2024-06-27","close":13575.8291},{"date":"2024-06-28","close":13580.8008},{"date":"2024-07-01","close":13799.5254},{"date":"2024-07-02","close":13491.3223},{"date":"2024-07-03","close":13819.4082},{"date":"2024-07-04","close":13953.626},{"date":"2024-07-05","close":14222.0605},{"date":"2024-07-08","close":14425.8721},{"date":"2024-07-09","close":14425.8721},{"date":"2024-07-10","close":14366.2197},{"date":"2024-07-11","close":14207.1475},{"date":"2024-07-12","close":14172.3496},{"date":"2024-07-15","close":14202.1758},{"date":"2024-07-16","close":13928.7705},{"date":"2024-07-17","close":13705.0752},{"date":"2024-07-18","close":13625.5391},{"date":"2024-07-19","close":13799.5254},{"date":"2024-07-22","close":13396.873},{"date":"2024-07-23","close":13456.5244},{"date":"2024-07-24","close":13511.2061},{"date":"2024-07-25","close":13237.7998},{"date":"2024-07-26","close":13217.916},{"date":"2024-07-29","close":13411.7861},{"date":"2024-07-30","close":13436.6406},{"date":"2024-07-31","close":13401.8438},{"date":"2024-08-01","close":13585.7705},{"date":"2024-08-02","close":12999.1914},{"date":"2024-08-05","close":11567.541},{"date":"2024-08-06","close":12392.7285},{"date":"2024-08-07","close":12497.1191},{"date":"2024-08-08","close":12457.3516},{"date":"2024-08-09","close":12805.3223},{"date":"2024-08-12","close":12894.8008},{"date":"2024-08-13","close":12760.584},{"date":"2024-08-14","close":12964.3945},{"date":"2024-08-16","close":13203.0029},{"date":"2024-08-19","close":13019.0762},{"date":"2024-08-20","close":13118.4961},{"date":"2024-08-21","close":12979.3086},{"date":"2024-08-22","close":12855.0322},{"date":"2024-08-23","close":12974.3369},{"date":"2024-08-26","close":12874.917},{"date":"2024-08-27","close":12791.0},{"date":"2024-08-28","close":12775.4971},{"date":"2024-08-29","close":12700.9307},{"date":"2024-08-30","close":12924.627},{"date":"2024-09-02","close":12979.3086},{"date":"2024-09-03","close":12815.2637},{"date":"2024-09-04","close":12278.3955},{"date":"2024-09-05","close":12174.0039},{"date":"2024-09-06","close":11826.0342},{"date":"2024-09-09","close":11980.1348},{"date":"2024-09-10","close":11766.3809},{"date":"2024-09-11","close":11840.9463},{"date":"2024-09-12","close":12203.8301},{"date":"2024-09-13","close":12218.7432},{"date":"2024-09-19","close":12407.6416},{"date":"2024-09-20","close":12606.4824},{"date":"2024-09-23","close":12800.3516},{"date":"2024-09-24","close":13073.7568},{"date":"2024-09-25","close":12795.3809},{"date":"2024-09-26","close":13173.1768},{"date":"2024-09-27","close":13088.6699},{"date":"2024-09-30","close":12884.8584},{"date":"2024-10-02","close":12954.4531},{"date":"2024-10-04","close":13093.6416},{"date":"2024-10-07","close":13282.5391},{"date":"2024-10-08","close":13257.6846},{"date":"2024-10-10","close":13257.6846},{"date":"2024-10-11","close":13083.6982},{"date":"2024-10-14","close":13024.0469},{"date":"2024-10-15","close":13113.5254},{"date":"2024-10-16","close":12944.5107},{"date":"2024-10-17","close":12924.627},{"date":"2024-10-18","close":12686.0186},{"date":"2024-10-21","close":12899.7715},{"date":"2024-10-22","close":12467.2939},{"date":"2024-10-23","close":12661.1631},{"date":"2024-10-24","close":12457.3516},{"date":"2024-10-25","close":12343.0186},{"date":"2024-10-28","close":12646.251},{"date":"2024-10-29","close":12765.5537},{"date":"2024-10-30","close":12627.0},{"date":"2024-10-31","close":12695.9609},{"date":"2024-11-01","close":12407.6416},{"date":"2024-11-04","close":13029.0186},{"date":"2024-11-05","close":12961.0},{"date":"2024-11-06","close":12725.7861},{"date":"2024-11-07","close":12457.3516},{"date":"2024-11-08","close":12695.9609},{"date":"2024-11-11","close":12536.8877},{"date":"2024-11-12","close":12343.0186},{"date":"2024-11-13","close":11945.3369},{"date":"2024-11-14","close":11746.4971},{"date":"2024-11-15","close":11915.5117},{"date":"2024-11-18","close":12014.9316},{"date":"2024-11-19","close":11776.3242},{"date":"2024-11-20","close":11671.9326},{"date":"2024-11-21","close":11696.7871},{"date":"2024-11-22","close":11438.2949},{"date":"2024-11-25","close":11945.3369},{"date":"2024-11-26","close":11696.7871},{"date":"2024-11-27","close":11647.0771},{"date":"2024-11-28","close":11706.7295},{"date":"2024-11-29","close":11368.7002},{"date":"2024-12-02","close":11418.4102},{"date":"2024-12-03","close":11661.9893},{"date":"2024-12-04","close":11507.8887},{"date":"2024-12-05","close":11383.6133},{"date":"2024-12-06","close":11358.7588},{"date":"2024-12-09","close":10747.3242},{"date":"2024-12-10","close":11333.9033},{"date":"2024-12-11","close":11353.7881},{"date":"2024-12-12","close":11512.8594},{"date":"2024-12-13","close":11622.2227},{"date":"2024-12-16","close":11652.0479},{"date":"2024-12-17","close":11532.7441},{"date":"2024-12-18","close":11612.2793},{"date":"2024-12-19","close":11289.165},{"date":"2024-12-20","close":11020.7305},{"date":"2024-12-23","close":11199.6865},{"date":"2024-12-24","close":11244.4248},{"date":"2024-12-26","close":11214.5986},{"date":"2024-12-27","close":11115.1787},{"date":"2024-12-30","close":11309.0479},{"date":"2025-01-02","close":11333.9033},{"date":"2025-01-03","close":11776.3242},{"date":"2025-01-06","close":11965.2217},{"date":"2025-01-07","close":11985.1055},{"date":"2025-01-08","close":12014.9316},{"date":"2025-01-09","close":12049.7285},{"date":"2025-01-10","close":11945.3369},{"date":"2025-01-13","close":11731.584},{"date":"2025-01-14","close":11930.4248},{"date":"2025-01-15","close":11811.1201},{"date":"2025-01-16","close":12074.584},{"date":"2025-01-17","close":12049.7285},{"date":"2025-01-20","close":12169.0332},{"date":"2025-01-21","close":12169.0332},{"date":"2025-01-22","close":12298.2793},{"date":"2025-01-23","close":12218.7432},{"date":"2025-01-24","close":12323.1348},{"date":"2025-01-31","close":12347.9893},{"date":"2025-02-03","close":11850.8887},{"date":"2025-02-04","close":12154.1201},{"date":"2025-02-05","close":12323.1348},{"date":"2025-02-06","close":12517.0039},{"date":"2025-02-07","close":12551.8008},{"date":"2025-02-10","close":12631.3369},{"date":"2025-02-11","close":12641.2793},{"date":"2025-02-12","close":12566.7139},{"date":"2025-02-13","close":12606.4824},{"date":"2025-02-14","close":12820.2354},{"date":"2025-02-17","close":12979.3086},{"date":"2025-02-18","close":13048.9014},{"date":"2025-02-19","close":13153.293},{"date":"2025-02-20","close":12969.3652},{"date":"2025-02-21","close":13133.4092},{"date":"2025-02-24","close":13168.2061},{"date":"2025-02-25","close":13088.6699},{"date":"2025-02-26","close":13098.6113},{"date":"2025-02-27","close":13158.2646},{"date":"2025-02-28","close":12616.4238},{"date":"2025-03-04","close":12571.6846},{"date":"2025-03-05","close":12671.1055},{"date":"2025-03-06","close":12442.4395},{"date":"2025-03-07","close":12263.4824},{"date":"2025-03-10","close":12183.9463},{"date":"2025-03-11","close":12079.5547},{"date":"2025-03-12","close":12178.9746},{"date":"2025-03-13","close":12054.7002},{"date":"2025-03-14","close":12253.54},{"date":"2025-03-17","close":12531.917},{"date":"2025-03-18","close":12606.4824},{"date":"2025-03-19","close":12432.4961},{"date":"2025-03-20","close":12109.3818},{"date":"2025-03-21","close":11900.5986},{"date":"2025-03-24","close":11985.1055},{"date":"2025-03-25","close":11816.0908},{"date":"2025-03-26","close":11920.4824},{"date":"2025-03-27","close":11756.4395},{"date":"2025-03-28","close":11537.7148},{"date":"2025-03-31","close":11199.6865},{"date":"2025-04-01","close":11517.8311},{"date":"2025-04-02","close":11348.8164},{"date":"2025-04-03","close":11338.875},{"date":"2025-04-04","close":11403.498},{"date":"2025-04-07","close":10767.208},{"date":"2025-04-08","close":10926.2803},{"date":"2025-04-09","close":10613.1064},{"date":"2025-04-10","close":11314.0195},{"date":"2025-04-11","close":11492.9756},{"date":"2025-04-14","close":11701.7578},{"date":"2025-04-15","close":11731.584},{"date":"2025-04-16","close":11448.2363},{"date":"2025-04-17","close":11706.7295},{"date":"2025-04-18","close":11811.1201},{"date":"2025-04-21","close":11751.4678},{"date":"2025-04-22","close":11726.6133},{"date":"2025-04-23","close":11925.4541},{"date":"2025-04-24","close":11930.4248},{"date":"2025-04-25","close":11920.4824},{"date":"2025-04-28","close":11771.3525},{"date":"2025-04-29","close":11901.0371},{"date":"2025-04-30","close":11711.498},{"date":"2025-05-02","close":11851.1582},{"date":"2025-05-07","close":11726.4619},{"date":"2025-05-08","close":11851.1582},{"date":"2025-05-09","close":11716.4863},{"date":"2025-05-12","close":11706.5107},{"date":"2025-05-13","close":11856.1465},{"date":"2025-05-14","close":11916.0},{"date":"2025-05-15","close":11846.1699},{"date":"2025-05-16","close":11701.5225},{"date":"2025-05-19","close":11462.1055},{"date":"2025-05-20","close":11477.0684},{"date":"2025-05-21","close":11611.7412},{"date":"2025-05-22","close":11566.8506},{"date":"2025-05-23","close":11556.874},{"date":"2025-05-26","close":11721.4736},{"date":"2025-05-27","close":11826.2188},{"date":"2025-05-28","close":11846.1699},{"date":"2025-05-29","close":11975.8545},{"date":"2025-05-30","close":11970.8672},{"date":"2025-06-02","close":12065.6367},{"date":"2025-06-04","close":12170.3818},{"date":"2025-06-05","close":12245.1992},{"date":"2025-06-09","close":12369.8955},{"date":"2025-06-10","close":12559.4346},{"date":"2025-06-11","close":12898.6094},{"date":"2025-06-12","close":12918.5605},{"date":"2025-06-13","close":12539.4834},{"date":"2025-06-16","close":12629.2646},{"date":"2025-06-17","close":12649.2158},{"date":"2025-06-18","close":12629.2646},{"date":"2025-06-19","close":12654.2041},{"date":"2025-06-20","close":12863.6943},{"date":"2025-06-23","close":12714.0586},{"date":"2025-06-24","close":13063.209},{"date":"2025-06-25","close":13023.3057},{"date":"2025-06-26","close":12823.791},{"date":"2025-06-27","close":12709.0703},{"date":"2025-06-30","close":12724.0342},{"date":"2025-07-01","close":12689.1191},{"date":"2025-07-02","close":12719.0459},{"date":"2025-07-03","close":12948.4873},{"date":"2025-07-04","close":12614.3008},{"date":"2025-07-07","close":12714.0586},{"date":"2025-07-08","close":12778.9004},{"date":"2025-07-09","close":12843.7422},{"date":"2025-07-10","close":13043.2568},{"date":"2025-07-11","close":13083.1602},{"date":"2025-07-14","close":13088.1475},{"date":"2025-07-15","close":13402.3828},{"date":"2025-07-16","close":13442.2861},{"date":"2025-07-17","close":13621.8486},{"date":"2025-07-18","close":13776.4727},{"date":"2025-07-21","close":13766.4971},{"date":"2025-07-22","close":13557.0068},{"date":"2025-07-23","close":13651.7764},{"date":"2025-07-24","close":13631.8242},{"date":"2025-07-25","close":13537.0557},{"date":"2025-07-28","close":13522.0918},{"date":"2025-07-29","close":13482.1885},{"date":"2025-07-30","close":13417.3467},{"date":"2025-07-31","close":13522.0918},{"date":"2025-08-01","close":12868.6816},{"date":"2025-08-04","close":13038.2695},{"date":"2025-08-05","close":13347.5166},{"date":"2025-08-06","close":13457.25},{"date":"2025-08-07","close":13442.2861},{"date":"2025-08-08","close":13487.1768},{"date":"2025-08-11","close":13576.958},{"date":"2025-08-12","close":13532.0674},{"date":"2025-08-13","close":13711.6309},{"date":"2025-08-14","close":13786.4482},{"date":"2025-08-18","close":13437.2979},{"date":"2025-08-19","close":13257.7354},{"date":"2025-08-20","close":13162.9658},{"date":"2025-08-21","close":13078.1719},{"date":"2025-08-22","close":13167.9531},{"date":"2025-08-25","close":13407.3711},{"date":"2025-08-26","close":13512.1162},{"date":"2025-08-27","close":13462.2373},{"date":"2025-08-28","close":13402.3828},{"date":"2025-08-29","close":13292.6504},{"date":"2025-09-01","close":13182.917},{"date":"2025-09-02","close":13272.6982},{"date":"2025-09-03","close":13337.541},{"date":"2025-09-04","close":13457.25},{"date":"2025-09-05","close":13557.0068},{"date":"2025-09-08","close":13696.667},{"date":"2025-09-09","close":13801.4121},{"date":"2025-09-10","close":13856.2783},{"date":"2025-09-11","close":13916.1328},{"date":"2025-09-12","close":14195.4531},{"date":"2025-09-15","close":14240.3438},{"date":"2025-09-16","close":14275.2588},{"date":"2025-09-17","close":14100.6836},{"date":"2025-09-18","close":14325.1377},{"date":"2025-09-19","close":14424.8945},{"date":"2025-09-22","close":14684.2637},{"date":"2025-09-23","close":14634.3848},{"date":"2025-09-24","close":14380.0039},{"date":"2025-09-25","close":14190.4648},{"date":"2025-09-26","close":13926.1084},{"date":"2025-09-29","close":14065.7686},{"date":"2025-09-30","close":13985.9629},{"date":"2025-10-01","close":14075.7441},{"date":"2025-10-02","close":14195.4531},{"date":"2025-10-10","close":14245.332},{"date":"2025-10-13","close":14230.3682},{"date":"2025-10-14","close":14015.8896},{"date":"2025-10-15","close":14155.5498},{"date":"2025-10-16","close":14240.3438},{"date":"2025-10-17","close":14365.04},{"date":"2025-10-20","close":14729.1543},{"date":"2025-10-21","close":14689.251},{"date":"2025-10-22","close":14843.875},{"date":"2025-10-23","close":14699.2266},{"date":"2025-10-24","close":14908.7168},{"date":"2025-10-27","close":15422.4668},{"date":"2025-10-28","close":15487.3086},{"date":"2025-10-29","close":15412.4912},{"date":"2025-10-30","close":15277.8193},{"date":"2025-10-31","close":15437.4307},{"date":"2025-11-03","close":15781.5928},{"date":"2025-11-04","close":16110.792},{"date":"2025-11-05","close":15626.9688},{"date":"2025-11-06","close":15671.8604},{"date":"2025-11-07","close":15232.9277},{"date":"2025-11-10","close":15357.625},{"date":"2025-11-11","close":15287.7949},{"date":"2025-11-12","close":15786.5811},{"date":"2025-11-13","close":16105.8037},{"date":"2025-11-14","close":15761.6416},{"date":"2025-11-17","close":15841.4473},{"date":"2025-11-18","close":15492.2969},{"date":"2025-11-19","close":15277.8193},{"date":"2025-11-20","close":15681.8359},{"date":"2025-11-21","close":15133.1709},{"date":"2025-11-24","close":14888.7656},{"date":"2025-11-25","close":14798.9844},{"date":"2025-11-26","close":15183.0498},{"date":"2025-11-27","close":15252.8799},{"date":"2025-11-28","close":15971.1318},{"date":"2025-12-01","close":16220.5244},{"date":"2025-12-02","close":16235.4883},{"date":"2025-12-03","close":16190.5977},{"date":"2025-12-04","close":16105.8037},{"date":"2025-12-05","close":15821.4961},{"date":"2025-12-08","close":16040.9619},{"date":"2025-12-09","close":16030.9863},{"date":"2025-12-10","close":16150.6943},{"date":"2025-12-11","close":15966.1436},{"date":"2025-12-12","close":15926.2412},{"date":"2025-12-15","close":15891.3262},{"date":"2025-12-16","close":15442.418},{"date":"2025-12-17","close":15387.5518},{"date":"2025-12-18","close":15163.0977},{"date":"2025-12-19","close":15347.6494},{"date":"2025-12-22","close":15532.2002},{"date":"2025-12-23","close":15457.3818},{"date":"2025-12-24","close":15387.5518},{"date":"2025-12-26","close":15522.2236},{"date":"2025-12-29","close":15636.9453},{"date":"2025-12-30","close":15542.1758},{"date":"2026-01-02","close":15856.4111},{"date":"2026-01-05","close":16045.9492},{"date":"2026-01-06","close":16070.8887},{"date":"2026-01-07","close":15941.2041},{"date":"2026-01-08","close":15911.2773},{"date":"2026-01-09","close":15951.1797},{"date":"2026-01-12","close":15916.2656},{"date":"2026-01-13","close":15886.3379},{"date":"2026-01-14","close":15731.7139},{"date":"2026-01-15","close":15831.4717},{"date":"2026-01-16","close":16006.0469},{"date":"2026-01-19","close":16220.5244},{"date":"2026-01-20","close":16285.3672},{"date":"2026-01-21","close":15537.1875},{"date":"2026-01-22","close":15961.1562},{"date":"2026-01-23","close":16639.5059},{"date":"2026-01-26","close":18544.8672},{"date":"2026-01-27","close":18958.8613},{"date":"2026-01-28","close":20395.3652},{"date":"2026-01-29","close":21118.6035},{"date":"2026-01-30","close":20574.9277},{"date":"2026-02-02","close":19372.8535},{"date":"2026-02-03","close":20195.8496},{"date":"2026-02-04","close":20150.959},{"date":"2026-02-05","close":19268.1074},{"date":"2026-02-06","close":18614.6973},{"date":"2026-02-09","close":19712.0273},{"date":"2026-02-10","close":19223.2168},{"date":"2026-02-11","close":19178.3262},{"date":"2026-02-12","close":19427.7188},{"date":"2026-02-13","close":19058.6172},{"date":"2026-02-19","close":20455.2188},{"date":"2026-02-20","close":20335.5098},{"date":"2026-02-23","close":20091.1055},{"date":"2026-02-24","close":20225.7773},{"date":"2026-02-25","close":20245.7285},{"date":"2026-02-26","close":21133.5684},{"date":"2026-02-27","close":21178.459},{"date":"2026-03-03","close":20135.9961},{"date":"2026-03-04","close":17188.1699},{"date":"2026-03-05","close":19951.4453},{"date":"2026-03-06","close":20564.9512},{"date":"2026-03-09","close":19796.8203},{"date":"2026-03-10","close":20121.0312},{"date":"2026-03-11","close":19816.7734},{"date":"2026-03-12","close":19896.5781},{"date":"2026-03-13","close":20001.3242},{"date":"2026-03-16","close":19746.9434},{"date":"2026-03-17","close":19761.9062},{"date":"2026-03-18","close":20305.584},{"date":"2026-03-19","close":19876.627},{"date":"2026-03-20","close":20190.8613},{"date":"2026-03-23","close":19103.5078},{"date":"2026-03-24","close":19512.5137},{"date":"2026-03-25","close":20185.875},{"date":"2026-03-26","close":19781.8574},{"date":"2026-03-27","close":19936.4805},{"date":"2026-03-30","close":19337.9375},{"date":"2026-03-31","close":18275.5234},{"date":"2026-04-01","close":19332.9492},{"date":"2026-04-02","close":18210.6816},{"date":"2026-04-03","close":18205.6934},{"date":"2026-04-06","close":17926.373},{"date":"2026-04-07","close":17846.5684},{"date":"2026-04-08","close":18804.2363},{"date":"2026-04-09","close":18539.8809},{"date":"2026-04-10","close":18689.5156},{"date":"2026-04-13","close":18669.5645},{"date":"2026-04-14","close":18824.1875},{"date":"2026-04-15","close":19497.5488},{"date":"2026-04-16","close":19672.125},{"date":"2026-04-17","close":19672.125},{"date":"2026-04-20","close":19821.7598},{"date":"2026-04-21","close":20011.2988},{"date":"2026-04-22","close":19976.3848},{"date":"2026-04-23","close":19826.748},{"date":"2026-04-24","close":20420.3047},{"date":"2026-04-27","close":20779.4297},{"date":"2026-04-28","close":20545.0},{"date":"2026-04-29","close":20615.0},{"date":"2026-04-30","close":20020.0},{"date":"2026-05-04","close":20315.0},{"date":"2026-05-06","close":20370.0},{"date":"2026-05-07","close":20210.0},{"date":"2026-05-08","close":20250.0},{"date":"2026-05-11","close":20195.0},{"date":"2026-05-12","close":19710.0},{"date":"2026-05-13","close":19660.0},{"date":"2026-05-14","close":20010.0},{"date":"2026-05-15","close":19050.0},{"date":"2026-05-18","close":18590.0},{"date":"2026-05-19","close":18250.0},{"date":"2026-05-20","close":17720.0},{"date":"2026-05-21","close":18655.0},{"date":"2026-05-22","close":19930.0},{"date":"2026-05-26","close":20130.0},{"date":"2026-05-27","close":19610.0},{"date":"2026-05-28","close":19260.0},{"date":"2026-05-29","close":18860.0},{"date":"2026-06-01","close":18585.0},{"date":"2026-06-02","close":18075.0},{"date":"2026-06-04","close":18740.0},{"date":"2026-06-05","close":17715.0},{"date":"2026-06-08","close":15850.0},{"date":"2026-06-09","close":16885.0},{"date":"2026-06-10","close":16700.0},{"date":"2026-06-11","close":17745.0},{"date":"2026-06-12","close":18160.0},{"date":"2026-06-15","close":18500.0},{"date":"2026-06-16","close":17940.0},{"date":"2026-06-17","close":18380.0},{"date":"2026-06-18","close":17785.0},{"date":"2026-06-19","close":17180.0},{"date":"2026-06-22","close":17595.0},{"date":"2026-06-23","close":16080.0},{"date":"2026-06-24","close":16475.0},{"date":"2026-06-25","close":16045.0},{"date":"2026-06-26","close":15460.0},{"date":"2026-06-29","close":16870.0},{"date":"2026-06-30","close":16710.0},{"date":"2026-07-01","close":16785.0},{"date":"2026-07-02","close":15630.0},{"date":"2026-07-03","close":15380.0},{"date":"2026-07-06","close":14860.0},{"date":"2026-07-07","close":14680.0},{"date":"2026-07-08","close":13730.0},{"date":"2026-07-09","close":13925.0},{"date":"2026-07-10","close":14540.0},{"date":"2026-07-13","close":13965.0},{"date":"2026-07-14","close":13590.0},{"date":"2026-07-15","close":14450.0},{"date":"2026-07-16","close":13690.0},{"date":"2026-07-20","close":12775.0},{"date":"2026-07-21","close":12775.0},{"date":"2026-07-22","close":12600.0},{"date":"2026-07-23","close":13515.0},{"date":"2026-07-24","close":12620.0},{"date":"2026-07-27","close":13065.0},{"date":"2026-07-28","close":11980.0},{"date":"2026-07-29","close":11320.0},{"date":"2026-07-30","close":10760.0},{"date":"2026-07-31","close":12220.0},{"date":"2026-08-03","close":12595.0},{"date":"2026-08-04","close":13440.0},{"date":"2026-08-05","close":13620.0},{"date":"2026-08-06","close":13720.0},{"date":"2026-08-07","close":13725.0},{"date":"2026-08-10","close":14915.0},{"date":"2026-08-11","close":14905.0},{"date":"2026-08-12","close":14850.0},{"date":"2026-08-13","close":14950.0},{"date":"2026-08-14","close":14980.0},{"date":"2026-08-18","close":14350.0},{"date":"2026-08-19","close":14360.0},{"date":"2026-08-20","close":14770.0},{"date":"2026-08-21","close":13960.0},{"date":"2026-08-24","close":14240.0},{"date":"2026-08-25","close":14430.0},{"date":"2026-08-26","close":14315.0},{"date":"2026-08-27","close":14660.0},{"date":"2026-08-28","close":14635.0},{"date":"2026-08-31","close":14500.0},{"date":"2026-09-01","close":14070.0},{"date":"2026-09-02","close":13775.0},{"date":"2026-09-03","close":13455.0},{"date":"2026-09-04","close":13990.0},{"date":"2026-09-07","close":14155.0},{"date":"2026-09-08","close":13805.0},{"date":"2026-09-09","close":14220.0},{"date":"2026-09-10","close":14460.0},{"date":"2026-09-11","close":14030.0},{"date":"2026-09-14","close":13750.0},{"date":"2026-09-15","close":13815.0},{"date":"2026-09-16","close":13870.0},{"date":"2026-09-17","close":13925.0},{"date":"2026-09-18","close":13965.0},{"date":"2026-09-21","close":14190.0},{"date":"2026-09-22","close":14070.0},{"date":"2026-09-23","close":14275.0},{"date":"2026-09-28","close":14285.0},{"date":"2026-09-29","close":14450.0},{"date":"2026-09-30","close":14620.0},{"date":"2026-10-01","close":15450.0},{"date":"2026-10-02","close":15345.0},{"date":"2026-10-06","close":16000.0},{"date":"2026-10-07","close":15520.0},{"date":"2026-10-08","close":15350.0},{"date":"2026-10-12","close":14545.0},{"date":"2026-10-13","close":14380.0},{"date":"2026-10-14","close":14075.0},{"date":"2026-10-15","close":12875.0},{"date":"2026-10-16","close":13500.0},{"date":"2026-10-19","close":13865.0},{"date":"2026-10-20","close":13290.0},{"date":"2026-10-21","close":13470.0},{"date":"2026-10-22","close":12890.0},{"date":"2026-10-23","close":12355.0}],"chart_data":[{"date":"2024-10-23","open":12526,"high":12720,"low":12268,"close":12661,"volume":16697},{"date":"2024-10-24","open":12636,"high":12636,"low":12417,"close":12457,"volume":10252},{"date":"2024-10-25","open":12547,"high":12547,"low":12268,"close":12343,"volume":6628},{"date":"2024-10-28","open":12382,"high":12655,"low":12382,"close":12646,"volume":20197},{"date":"2024-10-29","open":12586,"high":12766,"low":12432,"close":12766,"volume":6308},{"date":"2024-10-30","open":12721,"high":12771,"low":12597,"close":12627,"volume":2721},{"date":"2024-10-31","open":12467,"high":12696,"low":12328,"close":12696,"volume":3128},{"date":"2024-11-01","open":12586,"high":12586,"low":12408,"close":12408,"volume":4268},{"date":"2024-11-04","open":12388,"high":13058,"low":12348,"close":13029,"volume":23906},{"date":"2024-11-05","open":12985,"high":13095,"low":12916,"close":12961,"volume":3393},{"date":"2024-11-06","open":13023,"high":13123,"low":12611,"close":12726,"volume":7957},{"date":"2024-11-07","open":12661,"high":12661,"low":12328,"close":12457,"volume":6649},{"date":"2024-11-08","open":12481,"high":12760,"low":12481,"close":12696,"volume":3576},{"date":"2024-11-11","open":12681,"high":12686,"low":12467,"close":12537,"volume":2752},{"date":"2024-11-12","open":12517,"high":12517,"low":12238,"close":12343,"volume":5907},{"date":"2024-11-13","open":12322,"high":12392,"low":11930,"close":11945,"volume":12650},{"date":"2024-11-14","open":12059,"high":12183,"low":11746,"close":11746,"volume":8427},{"date":"2024-11-15","open":11651,"high":11979,"low":11592,"close":11916,"volume":11341},{"date":"2024-11-18","open":11810,"high":12154,"low":11756,"close":12015,"volume":11620},{"date":"2024-11-19","open":11995,"high":11995,"low":11706,"close":11776,"volume":12087},{"date":"2024-11-20","open":11831,"high":11900,"low":11667,"close":11672,"volume":10908},{"date":"2024-11-21","open":11682,"high":11796,"low":11359,"close":11697,"volume":5300},{"date":"2024-11-22","open":11647,"high":11815,"low":11433,"close":11438,"volume":10857},{"date":"2024-11-25","open":11602,"high":11989,"low":11592,"close":11945,"volume":15071},{"date":"2024-11-26","open":11945,"high":11960,"low":11647,"close":11697,"volume":13085},{"date":"2024-11-27","open":11721,"high":11761,"low":11542,"close":11647,"volume":4482},{"date":"2024-11-28","open":11741,"high":11791,"low":11642,"close":11707,"volume":3018},{"date":"2024-11-29","open":11701,"high":11701,"low":11329,"close":11369,"volume":20747},{"date":"2024-12-02","open":11457,"high":11547,"low":11334,"close":11418,"volume":6555},{"date":"2024-12-03","open":11467,"high":11776,"low":11467,"close":11662,"volume":17206},{"date":"2024-12-04","open":11448,"high":11686,"low":11368,"close":11508,"volume":19141},{"date":"2024-12-05","open":11477,"high":11527,"low":11384,"close":11384,"volume":8335},{"date":"2024-12-06","open":11423,"high":11423,"low":11031,"close":11359,"volume":17219},{"date":"2024-12-09","open":11085,"high":11109,"low":10747,"close":10747,"volume":59949},{"date":"2024-12-10","open":10966,"high":11383,"low":10966,"close":11334,"volume":25649},{"date":"2024-12-11","open":11324,"high":11492,"low":11269,"close":11354,"volume":26195},{"date":"2024-12-12","open":11498,"high":11562,"low":11268,"close":11513,"volume":31812},{"date":"2024-12-13","open":11631,"high":11711,"low":11333,"close":11622,"volume":17847},{"date":"2024-12-16","open":11706,"high":11751,"low":11607,"close":11652,"volume":71417},{"date":"2024-12-17","open":11696,"high":11696,"low":11473,"close":11533,"volume":70417},{"date":"2024-12-18","open":11557,"high":11641,"low":11443,"close":11612,"volume":26871},{"date":"2024-12-19","open":11244,"high":11408,"low":11234,"close":11289,"volume":33332},{"date":"2024-12-20","open":11269,"high":11269,"low":10971,"close":11021,"volume":26847},{"date":"2024-12-23","open":11150,"high":11323,"low":11045,"close":11200,"volume":7655},{"date":"2024-12-24","open":11273,"high":11303,"low":11180,"close":11244,"volume":4098},{"date":"2024-12-26","open":11368,"high":11373,"low":11175,"close":11215,"volume":6732},{"date":"2024-12-27","open":11214,"high":11284,"low":11005,"close":11115,"volume":8449},{"date":"2024-12-30","open":11040,"high":11348,"low":11030,"close":11309,"volume":15077},{"date":"2025-01-02","open":11319,"high":11453,"low":11234,"close":11334,"volume":11939},{"date":"2025-01-03","open":11333,"high":11785,"low":11333,"close":11776,"volume":20950},{"date":"2025-01-06","open":11766,"high":12014,"low":11766,"close":11965,"volume":39468},{"date":"2025-01-07","open":11960,"high":12079,"low":11945,"close":11985,"volume":16539},{"date":"2025-01-08","open":11920,"high":12029,"low":11855,"close":12015,"volume":7818},{"date":"2025-01-09","open":12010,"high":12069,"low":11905,"close":12050,"volume":6329},{"date":"2025-01-10","open":12024,"high":12059,"low":11880,"close":11945,"volume":5056},{"date":"2025-01-13","open":11810,"high":11940,"low":11672,"close":11732,"volume":6930},{"date":"2025-01-14","open":11816,"high":11944,"low":11726,"close":11930,"volume":40408},{"date":"2025-01-15","open":12025,"high":12030,"low":11751,"close":11811,"volume":13263},{"date":"2025-01-16","open":11960,"high":12123,"low":11955,"close":12075,"volume":15450},{"date":"2025-01-17","open":12104,"high":12104,"low":12005,"close":12050,"volume":2547},{"date":"2025-01-20","open":12099,"high":12178,"low":12059,"close":12169,"volume":5486},{"date":"2025-01-21","open":12178,"high":12343,"low":12014,"close":12169,"volume":6607},{"date":"2025-01-22","open":12204,"high":12342,"low":12204,"close":12298,"volume":59780},{"date":"2025-01-23","open":12278,"high":12278,"low":12164,"close":12219,"volume":2798},{"date":"2025-01-24","open":12238,"high":12352,"low":12159,"close":12323,"volume":13546},{"date":"2025-01-31","open":12193,"high":12347,"low":12193,"close":12348,"volume":7833},{"date":"2025-02-03","open":12094,"high":12099,"low":11741,"close":11851,"volume":21635},{"date":"2025-02-04","open":12054,"high":12318,"low":12034,"close":12154,"volume":19131},{"date":"2025-02-05","open":12223,"high":12352,"low":12223,"close":12323,"volume":12853},{"date":"2025-02-06","open":12412,"high":12517,"low":12407,"close":12517,"volume":21666},{"date":"2025-02-07","open":12482,"high":12606,"low":12457,"close":12552,"volume":8881},{"date":"2025-02-10","open":12517,"high":12650,"low":12387,"close":12631,"volume":57736},{"date":"2025-02-11","open":12675,"high":12735,"low":12616,"close":12641,"volume":10890},{"date":"2025-02-12","open":12596,"high":12601,"low":12487,"close":12567,"volume":19113},{"date":"2025-02-13","open":12610,"high":12695,"low":12547,"close":12606,"volume":6309},{"date":"2025-02-14","open":12646,"high":12864,"low":12646,"close":12820,"volume":15367},{"date":"2025-02-17","open":12845,"high":13018,"low":12835,"close":12979,"volume":37860},{"date":"2025-02-18","open":13004,"high":13049,"low":12904,"close":13049,"volume":12399},{"date":"2025-02-19","open":13049,"high":13202,"low":13024,"close":13153,"volume":13075},{"date":"2025-02-20","open":13153,"high":13223,"low":12900,"close":12969,"volume":13661},{"date":"2025-02-21","open":12969,"high":13142,"low":12944,"close":13133,"volume":11308},{"date":"2025-02-24","open":12999,"high":13168,"low":12919,"close":13168,"volume":14981},{"date":"2025-02-25","open":12989,"high":13143,"low":12939,"close":13089,"volume":6751},{"date":"2025-02-26","open":13064,"high":13172,"low":12989,"close":13099,"volume":4468},{"date":"2025-02-27","open":13123,"high":13247,"low":13108,"close":13158,"volume":26272},{"date":"2025-02-28","open":12939,"high":12984,"low":12611,"close":12616,"volume":18499},{"date":"2025-03-04","open":12542,"high":12591,"low":12402,"close":12572,"volume":14042},{"date":"2025-03-05","open":12651,"high":12785,"low":12591,"close":12671,"volume":5516},{"date":"2025-03-06","open":12726,"high":12731,"low":12403,"close":12442,"volume":8382},{"date":"2025-03-07","open":12302,"high":12452,"low":12209,"close":12263,"volume":14334},{"date":"2025-03-10","open":12188,"high":12328,"low":12029,"close":12184,"volume":7293},{"date":"2025-03-11","open":11805,"high":12079,"low":11786,"close":12080,"volume":11865},{"date":"2025-03-12","open":12069,"high":12253,"low":12049,"close":12179,"volume":59392},{"date":"2025-03-13","open":12268,"high":12313,"low":12040,"close":12055,"volume":6545},{"date":"2025-03-14","open":12074,"high":12307,"low":12074,"close":12254,"volume":5701},{"date":"2025-03-17","open":12322,"high":12532,"low":12248,"close":12532,"volume":5724},{"date":"2025-03-18","open":12620,"high":12635,"low":12487,"close":12606,"volume":6534},{"date":"2025-03-19","open":12521,"high":12676,"low":12408,"close":12432,"volume":377215},{"date":"2025-03-20","open":12496,"high":12511,"low":12108,"close":12109,"volume":25321},{"date":"2025-03-21","open":11896,"high":12039,"low":11841,"close":11901,"volume":26432},{"date":"2025-03-24","open":11985,"high":12129,"low":11930,"close":11985,"volume":6665},{"date":"2025-03-25","open":12060,"high":12060,"low":11801,"close":11816,"volume":11713},{"date":"2025-03-26","open":11920,"high":11920,"low":11671,"close":11920,"volume":6437},{"date":"2025-03-27","open":11805,"high":11925,"low":11732,"close":11756,"volume":6920},{"date":"2025-03-28","open":11771,"high":11771,"low":11483,"close":11538,"volume":30767},{"date":"2025-03-31","open":11219,"high":11408,"low":11135,"close":11200,"volume":23682},{"date":"2025-04-01","open":11273,"high":11602,"low":11248,"close":11518,"volume":9241},{"date":"2025-04-02","open":11527,"high":11527,"low":11279,"close":11349,"volume":4781},{"date":"2025-04-03","open":11006,"high":11339,"low":10981,"close":11339,"volume":23328},{"date":"2025-04-04","open":11214,"high":11682,"low":11169,"close":11403,"volume":29915},{"date":"2025-04-07","open":11512,"high":11512,"low":10757,"close":10767,"volume":29397},{"date":"2025-04-08","open":10990,"high":11085,"low":10856,"close":10926,"volume":11198},{"date":"2025-04-09","open":10881,"high":10881,"low":10508,"close":10613,"volume":15045},{"date":"2025-04-10","open":11184,"high":11333,"low":11075,"close":11314,"volume":17715},{"date":"2025-04-11","open":11308,"high":11522,"low":11080,"close":11493,"volume":15830},{"date":"2025-04-14","open":11542,"high":11935,"low":11542,"close":11702,"volume":47918},{"date":"2025-04-15","open":11707,"high":11770,"low":11577,"close":11732,"volume":50424},{"date":"2025-04-16","open":11662,"high":12178,"low":11433,"close":11448,"volume":88700},{"date":"2025-04-17","open":11452,"high":11736,"low":11452,"close":11707,"volume":13586},{"date":"2025-04-18","open":11726,"high":11815,"low":11651,"close":11811,"volume":17521},{"date":"2025-04-21","open":11732,"high":11900,"low":11667,"close":11751,"volume":16309},{"date":"2025-04-22","open":11697,"high":11766,"low":11677,"close":11727,"volume":4244},{"date":"2025-04-23","open":11915,"high":11979,"low":11826,"close":11925,"volume":15180},{"date":"2025-04-24","open":11939,"high":11989,"low":11846,"close":11930,"volume":22207},{"date":"2025-04-25","open":11999,"high":12019,"low":11920,"close":11920,"volume":27243},{"date":"2025-04-28","open":11950,"high":11985,"low":11702,"close":11771,"volume":16709},{"date":"2025-04-29","open":11861,"high":11966,"low":11831,"close":11901,"volume":3355},{"date":"2025-04-30","open":11906,"high":11931,"low":11622,"close":11711,"volume":14470},{"date":"2025-05-02","open":11881,"high":11886,"low":11657,"close":11851,"volume":16403},{"date":"2025-05-07","open":11906,"high":11906,"low":11657,"close":11726,"volume":4111},{"date":"2025-05-08","open":11791,"high":11956,"low":11736,"close":11851,"volume":7956},{"date":"2025-05-09","open":11916,"high":11916,"low":11692,"close":11716,"volume":2978},{"date":"2025-05-12","open":11711,"high":11746,"low":11567,"close":11707,"volume":18587},{"date":"2025-05-13","open":11831,"high":11931,"low":11811,"close":11856,"volume":14836},{"date":"2025-05-14","open":11851,"high":11916,"low":11728,"close":11916,"volume":7343},{"date":"2025-05-15","open":11906,"high":11911,"low":11776,"close":11846,"volume":4768},{"date":"2025-05-16","open":11841,"high":11841,"low":11602,"close":11702,"volume":16032},{"date":"2025-05-19","open":11607,"high":11662,"low":11362,"close":11462,"volume":8436},{"date":"2025-05-20","open":11632,"high":11677,"low":11457,"close":11477,"volume":9380},{"date":"2025-05-21","open":11542,"high":11667,"low":11542,"close":11612,"volume":34993},{"date":"2025-05-22","open":11577,"high":11597,"low":11457,"close":11567,"volume":5824},{"date":"2025-05-23","open":11597,"high":11597,"low":11492,"close":11557,"volume":3371},{"date":"2025-05-26","open":11592,"high":11781,"low":11592,"close":11721,"volume":15148},{"date":"2025-05-27","open":11721,"high":11826,"low":11642,"close":11826,"volume":12635},{"date":"2025-05-28","open":11826,"high":11936,"low":11816,"close":11846,"volume":7855},{"date":"2025-05-29","open":11926,"high":11976,"low":11871,"close":11976,"volume":7823},{"date":"2025-05-30","open":11936,"high":12006,"low":11891,"close":11971,"volume":8902},{"date":"2025-06-02","open":11971,"high":12125,"low":11916,"close":12066,"volume":40628},{"date":"2025-06-04","open":12170,"high":12270,"low":12145,"close":12170,"volume":35223},{"date":"2025-06-05","open":12180,"high":12400,"low":12165,"close":12245,"volume":12278},{"date":"2025-06-09","open":12330,"high":12425,"low":12260,"close":12370,"volume":21453},{"date":"2025-06-10","open":12490,"high":12564,"low":12355,"close":12559,"volume":37004},{"date":"2025-06-11","open":12619,"high":13060,"low":12619,"close":12899,"volume":620955},{"date":"2025-06-12","open":12899,"high":13078,"low":12899,"close":12919,"volume":39579},{"date":"2025-06-13","open":12993,"high":13008,"low":12400,"close":12539,"volume":52950},{"date":"2025-06-16","open":12569,"high":12709,"low":12480,"close":12629,"volume":16856},{"date":"2025-06-17","open":12679,"high":12869,"low":12495,"close":12649,"volume":26649},{"date":"2025-06-18","open":12579,"high":12749,"low":12505,"close":12629,"volume":15671},{"date":"2025-06-19","open":12724,"high":12724,"low":12530,"close":12654,"volume":18631},{"date":"2025-06-20","open":12659,"high":12869,"low":12649,"close":12864,"volume":15008},{"date":"2025-06-23","open":12859,"high":12859,"low":12220,"close":12714,"volume":29150},{"date":"2025-06-24","open":12914,"high":13073,"low":12914,"close":13063,"volume":14436},{"date":"2025-06-25","open":13063,"high":13083,"low":12924,"close":13023,"volume":13228},{"date":"2025-06-26","open":13063,"high":13063,"low":12659,"close":12824,"volume":31228},{"date":"2025-06-27","open":12869,"high":12869,"low":12629,"close":12709,"volume":10774},{"date":"2025-06-30","open":12779,"high":12814,"low":12614,"close":12724,"volume":12376},{"date":"2025-07-01","open":12754,"high":12794,"low":12674,"close":12689,"volume":87925},{"date":"2025-07-02","open":12724,"high":12769,"low":12510,"close":12719,"volume":20922},{"date":"2025-07-03","open":12759,"high":13023,"low":12759,"close":12948,"volume":24501},{"date":"2025-07-04","open":12968,"high":12968,"low":12609,"close":12614,"volume":17205},{"date":"2025-07-07","open":12589,"high":12714,"low":12505,"close":12714,"volume":8474},{"date":"2025-07-08","open":12714,"high":12779,"low":12619,"close":12779,"volume":10814},{"date":"2025-07-09","open":12774,"high":12854,"low":12744,"close":12844,"volume":11764},{"date":"2025-07-10","open":12904,"high":13058,"low":12894,"close":13043,"volume":24502},{"date":"2025-07-11","open":13053,"high":13203,"low":13043,"close":13083,"volume":313020},{"date":"2025-07-14","open":13113,"high":13163,"low":12998,"close":13088,"volume":310208},{"date":"2025-07-15","open":13063,"high":13402,"low":13018,"close":13402,"volume":23462},{"date":"2025-07-16","open":13338,"high":13457,"low":13238,"close":13442,"volume":27194},{"date":"2025-07-17","open":13462,"high":13622,"low":13387,"close":13622,"volume":22524},{"date":"2025-07-18","open":13692,"high":13836,"low":13652,"close":13776,"volume":15524},{"date":"2025-07-21","open":13762,"high":13816,"low":13687,"close":13766,"volume":19701},{"date":"2025-07-22","open":13766,"high":13916,"low":13457,"close":13557,"volume":33232},{"date":"2025-07-23","open":13667,"high":13667,"low":13422,"close":13652,"volume":10615},{"date":"2025-07-24","open":13657,"high":13776,"low":13577,"close":13632,"volume":10517},{"date":"2025-07-25","open":13562,"high":13627,"low":13502,"close":13537,"volume":13320},{"date":"2025-07-28","open":13552,"high":13597,"low":13407,"close":13522,"volume":10995},{"date":"2025-07-29","open":13517,"high":13537,"low":13338,"close":13482,"volume":12279},{"date":"2025-07-30","open":13512,"high":13602,"low":13417,"close":13417,"volume":12506},{"date":"2025-07-31","open":13532,"high":13532,"low":13338,"close":13522,"volume":18722},{"date":"2025-08-01","open":13258,"high":13258,"low":12869,"close":12869,"volume":41320},{"date":"2025-08-04","open":12869,"high":13178,"low":12859,"close":13038,"volume":9305},{"date":"2025-08-05","open":13213,"high":13447,"low":13213,"close":13348,"volume":7909},{"date":"2025-08-06","open":13283,"high":13457,"low":13243,"close":13457,"volume":7282},{"date":"2025-08-07","open":13462,"high":13462,"low":13377,"close":13442,"volume":5530},{"date":"2025-08-08","open":13472,"high":13577,"low":13457,"close":13487,"volume":8939},{"date":"2025-08-11","open":13487,"high":13612,"low":13432,"close":13577,"volume":11899},{"date":"2025-08-12","open":13602,"high":13732,"low":13477,"close":13532,"volume":9647},{"date":"2025-08-13","open":13672,"high":13712,"low":13507,"close":13712,"volume":13238},{"date":"2025-08-14","open":13781,"high":13786,"low":13672,"close":13786,"volume":5537},{"date":"2025-08-18","open":13692,"high":13776,"low":13437,"close":13437,"volume":16610},{"date":"2025-08-19","open":13482,"high":13482,"low":13218,"close":13258,"volume":5765},{"date":"2025-08-20","open":13128,"high":13163,"low":12939,"close":13163,"volume":25260},{"date":"2025-08-21","open":13158,"high":13258,"low":13038,"close":13078,"volume":9240},{"date":"2025-08-22","open":13153,"high":13233,"low":13068,"close":13168,"volume":10653},{"date":"2025-08-25","open":13338,"high":13457,"low":13318,"close":13407,"volume":9830},{"date":"2025-08-26","open":13372,"high":13517,"low":13313,"close":13512,"volume":9775},{"date":"2025-08-27","open":13477,"high":13522,"low":13402,"close":13462,"volume":2915},{"date":"2025-08-28","open":13442,"high":13467,"low":13343,"close":13402,"volume":2632},{"date":"2025-08-29","open":13412,"high":13527,"low":13288,"close":13293,"volume":9762},{"date":"2025-09-01","open":13263,"high":13353,"low":13113,"close":13183,"volume":6169},{"date":"2025-09-02","open":13223,"high":13318,"low":13138,"close":13273,"volume":3468},{"date":"2025-09-03","open":13273,"high":13338,"low":13168,"close":13338,"volume":7977},{"date":"2025-09-04","open":13338,"high":13497,"low":13338,"close":13457,"volume":10847},{"date":"2025-09-05","open":13532,"high":13602,"low":13457,"close":13557,"volume":32108},{"date":"2025-09-08","open":13587,"high":13712,"low":13582,"close":13697,"volume":14155},{"date":"2025-09-09","open":13732,"high":13806,"low":13622,"close":13801,"volume":19740},{"date":"2025-09-10","open":13866,"high":13936,"low":13846,"close":13856,"volume":17191},{"date":"2025-09-11","open":13846,"high":13996,"low":13831,"close":13916,"volume":8929},{"date":"2025-09-12","open":14360,"high":14360,"low":13627,"close":14195,"volume":12131},{"date":"2025-09-15","open":14195,"high":14594,"low":14126,"close":14240,"volume":6387},{"date":"2025-09-16","open":14036,"high":14594,"low":14036,"close":14275,"volume":13097},{"date":"2025-09-17","open":14205,"high":14220,"low":14086,"close":14101,"volume":19441},{"date":"2025-09-18","open":14185,"high":14345,"low":14156,"close":14325,"volume":7754},{"date":"2025-09-19","open":14325,"high":14460,"low":14255,"close":14425,"volume":14597},{"date":"2025-09-22","open":14465,"high":14734,"low":14450,"close":14684,"volume":14135},{"date":"2025-09-23","open":15098,"high":15258,"low":14505,"close":14634,"volume":15609},{"date":"2025-09-24","open":14435,"high":15263,"low":14176,"close":14380,"volume":21276},{"date":"2025-09-25","open":14420,"high":14964,"low":14136,"close":14190,"volume":14951},{"date":"2025-09-26","open":14260,"high":14260,"low":13811,"close":13926,"volume":13311},{"date":"2025-09-29","open":14001,"high":14096,"low":13926,"close":14066,"volume":5420},{"date":"2025-09-30","open":14066,"high":14096,"low":13986,"close":13986,"volume":18284},{"date":"2025-10-01","open":14061,"high":14195,"low":14036,"close":14076,"volume":9261},{"date":"2025-10-02","open":14106,"high":14954,"low":14106,"close":14195,"volume":8965},{"date":"2025-10-10","open":14335,"high":14335,"low":14061,"close":14245,"volume":13027},{"date":"2025-10-13","open":13936,"high":14275,"low":13896,"close":14230,"volume":20750},{"date":"2025-10-14","open":14250,"high":14475,"low":13856,"close":14016,"volume":14401},{"date":"2025-10-15","open":14106,"high":14220,"low":14001,"close":14156,"volume":13322},{"date":"2025-10-16","open":14205,"high":14320,"low":14166,"close":14240,"volume":11068},{"date":"2025-10-17","open":14215,"high":14634,"low":14215,"close":14365,"volume":18097},{"date":"2025-10-20","open":14455,"high":14779,"low":14415,"close":14729,"volume":15172},{"date":"2025-10-21","open":14819,"high":14899,"low":14599,"close":14689,"volume":30757},{"date":"2025-10-22","open":14689,"high":14844,"low":14629,"close":14844,"volume":16486},{"date":"2025-10-23","open":14689,"high":14849,"low":14614,"close":14699,"volume":14996},{"date":"2025-10-24","open":14809,"high":14969,"low":14769,"close":14909,"volume":17390},{"date":"2025-10-27","open":14919,"high":15422,"low":14709,"close":15422,"volume":49229},{"date":"2025-10-28","open":15467,"high":15512,"low":15298,"close":15487,"volume":38878},{"date":"2025-10-29","open":15457,"high":15482,"low":15273,"close":15412,"volume":22750},{"date":"2025-10-30","open":15487,"high":15587,"low":15088,"close":15278,"volume":47880},{"date":"2025-10-31","open":15283,"high":15502,"low":15263,"close":15437,"volume":25848},{"date":"2025-11-03","open":15637,"high":20066,"low":15557,"close":15782,"volume":58173,"rsi_14":84.57,"sma_20":14745.75,"sma_60":14072.17,"sma_120":13364.62},{"date":"2025-11-04","open":15817,"high":16310,"low":15812,"close":16111,"volume":94051,"rsi_14":85.64,"sma_20":14852.25,"sma_60":14123.5,"sma_120":13400.21},{"date":"2025-11-05","open":16076,"high":16076,"low":15138,"close":15627,"volume":73482,"rsi_14":72.06,"sma_20":14930.0,"sma_60":14161.58,"sma_120":13432.88},{"date":"2025-11-06","open":15886,"high":15981,"low":15512,"close":15672,"volume":24586,"rsi_14":71.34,"sma_20":15004.0,"sma_60":14198.58,"sma_120":13466.0},{"date":"2025-11-07","open":15422,"high":15567,"low":15028,"close":15233,"volume":62137,"rsi_14":58.03,"sma_20":15053.5,"sma_60":14228.5,"sma_120":13494.21},{"date":"2025-11-10","open":15328,"high":15368,"low":15103,"close":15358,"volume":24525,"rsi_14":60.37,"sma_20":15110.0,"sma_60":14259.75,"sma_120":13522.96},{"date":"2025-11-11","open":15373,"high":15612,"low":15113,"close":15288,"volume":20639,"rsi_14":57.07,"sma_20":15173.75,"sma_60":14288.33,"sma_120":13551.71},{"date":"2025-11-12","open":15462,"high":15802,"low":15318,"close":15787,"volume":37675,"rsi_14":65.57,"sma_20":15255.5,"sma_60":14326.0,"sma_120":13585.83},{"date":"2025-11-13","open":15821,"high":16111,"low":15777,"close":16106,"volume":34601,"rsi_14":66.62,"sma_20":15349.0,"sma_60":14366.0,"sma_120":13624.62},{"date":"2025-11-14","open":15752,"high":15961,"low":15712,"close":15762,"volume":32460,"rsi_14":54.94,"sma_20":15419.0,"sma_60":14399.0,"sma_120":13660.42},{"date":"2025-11-17","open":15836,"high":15906,"low":15717,"close":15841,"volume":17643,"rsi_14":55.14,"sma_20":15474.75,"sma_60":14439.17,"sma_120":13695.75},{"date":"2025-11-18","open":15787,"high":15861,"low":15318,"close":15492,"volume":34614,"rsi_14":51.07,"sma_20":15515.0,"sma_60":14476.5,"sma_120":13728.54},{"date":"2025-11-19","open":15492,"high":15502,"low":14949,"close":15278,"volume":18351,"rsi_14":50.0,"sma_20":15536.75,"sma_60":14511.83,"sma_120":13759.62},{"date":"2025-11-20","open":15472,"high":15777,"low":15472,"close":15682,"volume":11871,"rsi_14":53.02,"sma_20":15586.0,"sma_60":14555.33,"sma_120":13792.71},{"date":"2025-11-21","open":14565,"high":15717,"low":14565,"close":15133,"volume":12657,"rsi_14":42.37,"sma_20":15597.25,"sma_60":14588.17,"sma_120":13820.33},{"date":"2025-11-24","open":15388,"high":15388,"low":14789,"close":14889,"volume":27497,"rsi_14":35.33,"sma_20":15570.5,"sma_60":14612.92,"sma_120":13845.75},{"date":"2025-11-25","open":15008,"high":15138,"low":14739,"close":14799,"volume":8913,"rsi_14":39.02,"sma_20":15536.0,"sma_60":14634.42,"sma_120":13869.33},{"date":"2025-11-26","open":14929,"high":15218,"low":14919,"close":15183,"volume":6207,"rsi_14":44.05,"sma_20":15524.5,"sma_60":14663.17,"sma_120":13896.17},{"date":"2025-11-27","open":15238,"high":15323,"low":15203,"close":15253,"volume":6821,"rsi_14":50.27,"sma_20":15523.25,"sma_60":14694.08,"sma_120":13922.79},{"date":"2025-11-28","open":15567,"high":15971,"low":15552,"close":15971,"volume":260995,"rsi_14":57.08,"sma_20":15550.0,"sma_60":14738.83,"sma_120":13954.54},{"date":"2025-12-01","open":16146,"high":16460,"low":16086,"close":16221,"volume":223978,"rsi_14":60.33,"sma_20":15572.0,"sma_60":14789.58,"sma_120":13987.75},{"date":"2025-12-02","open":16216,"high":16250,"low":16011,"close":16235,"volume":60746,"rsi_14":55.57,"sma_20":15578.25,"sma_60":14839.08,"sma_120":14020.04},{"date":"2025-12-03","open":16305,"high":16320,"low":16101,"close":16191,"volume":61174,"rsi_14":51.13,"sma_20":15606.5,"sma_60":14886.75,"sma_120":14050.38},{"date":"2025-12-04","open":16166,"high":16310,"low":15956,"close":16106,"volume":79780,"rsi_14":54.92,"sma_20":15628.25,"sma_60":14931.0,"sma_120":14077.17},{"date":"2025-12-05","open":16046,"high":16071,"low":15642,"close":15821,"volume":72892,"rsi_14":49.73,"sma_20":15657.75,"sma_60":14968.83,"sma_120":14101.42},{"date":"2025-12-08","open":15951,"high":16041,"low":15851,"close":16041,"volume":56492,"rsi_14":57.68,"sma_20":15692.0,"sma_60":15008.0,"sma_120":14130.67},{"date":"2025-12-09","open":16026,"high":16086,"low":15921,"close":16031,"volume":231263,"rsi_14":61.19,"sma_20":15729.25,"sma_60":15045.25,"sma_120":14159.08},{"date":"2025-12-10","open":15991,"high":16201,"low":15906,"close":16151,"volume":34270,"rsi_14":57.61,"sma_20":15747.5,"sma_60":15083.58,"sma_120":14188.33},{"date":"2025-12-11","open":16226,"high":16226,"low":15861,"close":15966,"volume":32639,"rsi_14":65.32,"sma_20":15740.5,"sma_60":15117.83,"sma_120":14216.21},{"date":"2025-12-12","open":15971,"high":16061,"low":15821,"close":15926,"volume":25649,"rsi_14":70.63,"sma_20":15748.75,"sma_60":15146.75,"sma_120":14243.54},{"date":"2025-12-15","open":15702,"high":15901,"low":15562,"close":15891,"volume":29608,"rsi_14":72.21,"sma_20":15751.25,"sma_60":15174.33,"sma_120":14268.83},{"date":"2025-12-16","open":15821,"high":15821,"low":15442,"close":15442,"volume":42403,"rsi_14":55.14,"sma_20":15748.75,"sma_60":15193.83,"sma_120":14291.62},{"date":"2025-12-17","open":15537,"high":15552,"low":15338,"close":15388,"volume":22672,"rsi_14":52.68,"sma_20":15754.25,"sma_60":15215.33,"sma_120":14311.04},{"date":"2025-12-18","open":15163,"high":15263,"low":15043,"close":15163,"volume":25567,"rsi_14":29.95,"sma_20":15728.25,"sma_60":15229.33,"sma_120":14328.92},{"date":"2025-12-19","open":15223,"high":15552,"low":15023,"close":15348,"volume":223158,"rsi_14":27.62,"sma_20":15739.0,"sma_60":15244.75,"sma_120":14350.0},{"date":"2025-12-22","open":15896,"high":15936,"low":15462,"close":15532,"volume":42982,"rsi_14":33.41,"sma_20":15771.25,"sma_60":15258.92,"sma_120":14373.58},{"date":"2025-12-23","open":15542,"high":15617,"low":15437,"close":15457,"volume":41828,"rsi_14":32.95,"sma_20":15804.25,"sma_60":15272.67,"sma_120":14396.42},{"date":"2025-12-24","open":15492,"high":15512,"low":15318,"close":15388,"volume":28296,"rsi_14":33.18,"sma_20":15814.5,"sma_60":15289.5,"sma_120":14418.96},{"date":"2025-12-26","open":15487,"high":15547,"low":15378,"close":15522,"volume":21487,"rsi_14":42.46,"sma_20":15828.0,"sma_60":15311.75,"sma_120":14442.38},{"date":"2025-12-29","open":15542,"high":15961,"low":15482,"close":15637,"volume":46317,"rsi_14":39.26,"sma_20":15811.25,"sma_60":15340.33,"sma_120":14464.83},{"date":"2025-12-30","open":15677,"high":15742,"low":15452,"close":15542,"volume":66126,"rsi_14":37.56,"sma_20":15777.25,"sma_60":15365.0,"sma_120":14489.29},{"date":"2026-01-02","open":15632,"high":15901,"low":15632,"close":15856,"volume":64737,"rsi_14":43.19,"sma_20":15758.25,"sma_60":15396.25,"sma_120":14515.54},{"date":"2026-01-05","open":15941,"high":16106,"low":15861,"close":16046,"volume":73554,"rsi_14":51.84,"sma_20":15751.0,"sma_60":15429.17,"sma_120":14542.83},{"date":"2026-01-06","open":16071,"high":16166,"low":16001,"close":16071,"volume":64775,"rsi_14":53.36,"sma_20":15749.25,"sma_60":15460.5,"sma_120":14569.79},{"date":"2026-01-07","open":16086,"high":16096,"low":15787,"close":15941,"volume":81908,"rsi_14":51.11,"sma_20":15755.25,"sma_60":15488.83,"sma_120":14594.0},{"date":"2026-01-08","open":15971,"high":16046,"low":15876,"close":15911,"volume":51473,"rsi_14":62.84,"sma_20":15748.75,"sma_60":15516.92,"sma_120":14617.62},{"date":"2026-01-09","open":15966,"high":15966,"low":15707,"close":15951,"volume":31871,"rsi_14":65.56,"sma_20":15744.75,"sma_60":15549.25,"sma_120":14641.54},{"date":"2026-01-12","open":15946,"high":16121,"low":15747,"close":15916,"volume":70461,"rsi_14":73.23,"sma_20":15733.0,"sma_60":15578.67,"sma_120":14662.54},{"date":"2026-01-13","open":15961,"high":15961,"low":15762,"close":15886,"volume":71738,"rsi_14":68.37,"sma_20":15729.0,"sma_60":15606.17,"sma_120":14682.96},{"date":"2026-01-14","open":15891,"high":15911,"low":15647,"close":15732,"volume":48914,"rsi_14":56.94,"sma_20":15719.25,"sma_60":15629.0,"sma_120":14700.58},{"date":"2026-01-15","open":15702,"high":15846,"low":15642,"close":15831,"volume":43880,"rsi_14":62.8,"sma_20":15716.25,"sma_60":15647.42,"sma_120":14717.75},{"date":"2026-01-16","open":15836,"high":16026,"low":15662,"close":16006,"volume":60166,"rsi_14":69.75,"sma_20":15744.5,"sma_60":15669.42,"sma_120":14736.46},{"date":"2026-01-19","open":15911,"high":16226,"low":15861,"close":16221,"volume":62609,"rsi_14":71.21,"sma_20":15786.25,"sma_60":15692.42,"sma_120":14758.71},{"date":"2026-01-20","open":16240,"high":16580,"low":16036,"close":16285,"volume":135707,"rsi_14":70.31,"sma_20":15842.5,"sma_60":15718.92,"sma_120":14780.71},{"date":"2026-01-21","open":15906,"high":16021,"low":15268,"close":15537,"volume":163536,"rsi_14":49.89,"sma_20":15852.0,"sma_60":15729.42,"sma_120":14796.62},{"date":"2026-01-22","open":15687,"high":15971,"low":15617,"close":15961,"volume":101053,"rsi_14":52.22,"sma_20":15873.5,"sma_60":15738.42,"sma_120":14816.88},{"date":"2026-01-23","open":16071,"high":16640,"low":16036,"close":16640,"volume":222752,"rsi_14":60.42,"sma_20":15932.75,"sma_60":15757.67,"sma_120":14842.92},{"date":"2026-01-26","open":16999,"high":18784,"low":16959,"close":18545,"volume":1654717,"rsi_14":76.16,"sma_20":16091.0,"sma_60":15810.0,"sma_120":14885.21},{"date":"2026-01-27","open":18375,"high":21947,"low":18256,"close":18959,"volume":2497521,"rsi_14":80.1,"sma_20":16263.25,"sma_60":15871.5,"sma_120":14931.5},{"date":"2026-01-28","open":19278,"high":20405,"low":19203,"close":20395,"volume":2212833,"rsi_14":84.93,"sma_20":16501.75,"sma_60":15954.33,"sma_120":14988.92},{"date":"2026-01-29","open":21054,"high":21438,"low":19707,"close":21119,"volume":2484641,"rsi_14":86.38,"sma_20":16781.25,"sma_60":16043.5,"sma_120":15057.83},{"date":"2026-01-30","open":21064,"high":21498,"low":20575,"close":20575,"volume":2134555,"rsi_14":80.6,"sma_20":17017.75,"sma_60":16118.08,"sma_120":15120.79},{"date":"2026-02-02","open":20106,"high":20615,"low":19233,"close":19373,"volume":1989119,"rsi_14":69.85,"sma_20":17184.5,"sma_60":16180.67,"sma_120":15171.12},{"date":"2026-02-03","open":20121,"high":20246,"low":19772,"close":20196,"volume":1278885,"rsi_14":73.61,"sma_20":17391.25,"sma_60":16256.25,"sma_120":15227.42},{"date":"2026-02-04","open":20126,"high":20535,"low":19912,"close":20151,"volume":724110,"rsi_14":72.98,"sma_20":17602.25,"sma_60":16338.42,"sma_120":15283.46},{"date":"2026-02-05","open":19817,"high":20101,"low":19173,"close":19268,"volume":929089,"rsi_14":66.14,"sma_20":17770.5,"sma_60":16403.75,"sma_120":15331.75},{"date":"2026-02-06","open":18475,"high":19054,"low":18161,"close":18615,"volume":970639,"rsi_14":61.35,"sma_20":17904.0,"sma_60":16459.33,"sma_120":15373.83},{"date":"2026-02-09","open":19208,"high":19807,"low":19054,"close":19712,"volume":691997,"rsi_14":64.8,"sma_20":18094.25,"sma_60":16524.92,"sma_120":15425.46},{"date":"2026-02-10","open":19802,"high":19956,"low":19213,"close":19223,"volume":667137,"rsi_14":66.28,"sma_20":18261.5,"sma_60":16577.0,"sma_120":15471.5},{"date":"2026-02-11","open":19368,"high":19483,"low":19123,"close":19178,"volume":464434,"rsi_14":64.71,"sma_20":18434.25,"sma_60":16634.08,"sma_120":15516.54},{"date":"2026-02-12","open":19283,"high":19498,"low":19064,"close":19428,"volume":514681,"rsi_14":63.27,"sma_20":18614.5,"sma_60":16694.0,"sma_120":15566.58},{"date":"2026-02-13","open":19208,"high":19333,"low":18974,"close":19059,"volume":838187,"rsi_14":52.86,"sma_20":18767.5,"sma_60":16753.58,"sma_120":15615.04},{"date":"2026-02-19","open":19488,"high":20530,"low":19188,"close":20455,"volume":1037575,"rsi_14":57.52,"sma_20":18979.75,"sma_60":16840.08,"sma_120":15675.96},{"date":"2026-02-20","open":20500,"high":20545,"low":20101,"close":20336,"volume":945813,"rsi_14":49.65,"sma_20":19182.75,"sma_60":16917.83,"sma_120":15736.58},{"date":"2026-02-23","open":20620,"high":20720,"low":19941,"close":20091,"volume":1002494,"rsi_14":43.7,"sma_20":19411.0,"sma_60":17000.67,"sma_120":15794.42},{"date":"2026-02-24","open":20241,"high":20380,"low":19991,"close":20226,"volume":767381,"rsi_14":47.75,"sma_20":19624.75,"sma_60":17089.83,"sma_120":15851.38},{"date":"2026-02-25","open":20435,"high":20435,"low":20096,"close":20246,"volume":772233,"rsi_14":56.64,"sma_20":19805.5,"sma_60":17180.83,"sma_120":15907.62},{"date":"2026-02-26","open":20460,"high":21149,"low":20186,"close":21134,"volume":1105049,"rsi_14":57.07,"sma_20":19935.25,"sma_60":17280.25,"sma_120":15971.71},{"date":"2026-02-27","open":20705,"high":21463,"low":20660,"close":21178,"volume":903560,"rsi_14":57.74,"sma_20":20046.5,"sma_60":17379.25,"sma_120":16036.67},{"date":"2026-03-03","open":20794,"high":21827,"low":20136,"close":20136,"volume":1593404,"rsi_14":56.39,"sma_20":20033.5,"sma_60":17448.83,"sma_120":16093.83},{"date":"2026-03-04","open":19532,"high":19902,"low":17183,"close":17188,"volume":1849715,"rsi_14":42.15,"sma_20":19836.5,"sma_60":17465.0,"sma_120":16127.29},{"date":"2026-03-05","open":19503,"high":20750,"low":18555,"close":19951,"volume":1427337,"rsi_14":51.11,"sma_20":19805.25,"sma_60":17527.08,"sma_120":16183.08},{"date":"2026-03-06","open":19862,"high":20769,"low":19403,"close":20565,"volume":1183856,"rsi_14":56.17,"sma_20":19865.0,"sma_60":17600.17,"sma_120":16243.46},{"date":"2026-03-09","open":19328,"high":20031,"low":19153,"close":19797,"volume":1251688,"rsi_14":52.67,"sma_20":19845.0,"sma_60":17661.83,"sma_120":16296.42},{"date":"2026-03-10","open":20944,"high":20949,"low":19951,"close":20121,"volume":1066752,"rsi_14":52.97,"sma_20":19843.5,"sma_60":17733.67,"sma_120":16351.25},{"date":"2026-03-11","open":20440,"high":20585,"low":19592,"close":19817,"volume":733424,"rsi_14":53.26,"sma_20":19871.0,"sma_60":17796.75,"sma_120":16402.38},{"date":"2026-03-12","open":19682,"high":20041,"low":19503,"close":19897,"volume":593204,"rsi_14":47.29,"sma_20":19935.25,"sma_60":17861.33,"sma_120":16453.29},{"date":"2026-03-13","open":19398,"high":20171,"low":19393,"close":20001,"volume":503743,"rsi_14":48.37,"sma_20":19949.75,"sma_60":17925.67,"sma_120":16504.62},{"date":"2026-03-16","open":20006,"high":20096,"low":19463,"close":19747,"volume":336938,"rsi_14":48.33,"sma_20":19976.0,"sma_60":17988.83,"sma_120":16553.33},{"date":"2026-03-17","open":20056,"high":20256,"low":19757,"close":19762,"volume":331745,"rsi_14":47.72,"sma_20":20005.25,"sma_60":18052.92,"sma_120":16599.83},{"date":"2026-03-18","open":20156,"high":20365,"low":20031,"close":20306,"volume":380873,"rsi_14":50.28,"sma_20":20049.25,"sma_60":18126.67,"sma_120":16650.5},{"date":"2026-03-19","open":19882,"high":20126,"low":19802,"close":19877,"volume":259670,"rsi_14":43.86,"sma_20":20090.25,"sma_60":18200.75,"sma_120":16697.29},{"date":"2026-03-20","open":20061,"high":20375,"low":19941,"close":20191,"volume":591919,"rsi_14":45.3,"sma_20":20077.0,"sma_60":18281.0,"sma_120":16748.17},{"date":"2026-03-23","open":19483,"high":19642,"low":19024,"close":19104,"volume":506491,"rsi_14":45.11,"sma_20":20015.25,"sma_60":18346.83,"sma_120":16788.08},{"date":"2026-03-24","open":19787,"high":19787,"low":19123,"close":19513,"volume":322216,"rsi_14":64.51,"sma_20":19986.25,"sma_60":18416.42,"sma_120":16830.58},{"date":"2026-03-25","open":19892,"high":20296,"low":19837,"close":20186,"volume":328738,"rsi_14":51.98,"sma_20":19984.25,"sma_60":18494.17,"sma_120":16876.54},{"date":"2026-03-26","open":20370,"high":20580,"low":19782,"close":19782,"volume":636170,"rsi_14":43.14,"sma_20":19961.0,"sma_60":18566.42,"sma_120":16919.54},{"date":"2026-03-27","open":19453,"high":20011,"low":19178,"close":19936,"volume":352954,"rsi_14":51.37,"sma_20":19901.0,"sma_60":18642.42,"sma_120":16965.96},{"date":"2026-03-30","open":19178,"high":19473,"low":19104,"close":19338,"volume":369769,"rsi_14":42.71,"sma_20":19808.75,"sma_60":18706.17,"sma_120":17008.96},{"date":"2026-03-31","open":19178,"high":19208,"low":18131,"close":18276,"volume":545901,"rsi_14":37.43,"sma_20":19715.5,"sma_60":18750.25,"sma_120":17045.29},{"date":"2026-04-01","open":18989,"high":19552,"low":18899,"close":19333,"volume":393904,"rsi_14":46.04,"sma_20":19823.0,"sma_60":18813.58,"sma_120":17089.29},{"date":"2026-04-02","open":19622,"high":19622,"low":17822,"close":18211,"volume":513545,"rsi_14":38.98,"sma_20":19735.75,"sma_60":18852.92,"sma_120":17124.58},{"date":"2026-04-03","open":18535,"high":18635,"low":18021,"close":18206,"volume":258610,"rsi_14":40.22,"sma_20":19617.5,"sma_60":18889.0,"sma_120":17159.08},{"date":"2026-04-06","open":18206,"high":18530,"low":17911,"close":17926,"volume":300485,"rsi_14":38.73,"sma_20":19523.75,"sma_60":18920.0,"sma_120":17190.25},{"date":"2026-04-07","open":18051,"high":18470,"low":17702,"close":17847,"volume":372614,"rsi_14":33.98,"sma_20":19409.75,"sma_60":18951.83,"sma_120":17220.33},{"date":"2026-04-08","open":18844,"high":18974,"low":18545,"close":18804,"volume":480150,"rsi_14":43.47,"sma_20":19359.0,"sma_60":19000.17,"sma_120":17258.54},{"date":"2026-04-09","open":18789,"high":18874,"low":18385,"close":18540,"volume":251586,"rsi_14":39.88,"sma_20":19291.0,"sma_60":19043.42,"sma_120":17296.33},{"date":"2026-04-10","open":18759,"high":18824,"low":18587,"close":18690,"volume":393242,"rsi_14":47.13,"sma_20":19225.25,"sma_60":19089.75,"sma_120":17334.21},{"date":"2026-04-13","open":18335,"high":18724,"low":18290,"close":18670,"volume":232711,"rsi_14":43.83,"sma_20":19171.25,"sma_60":19136.25,"sma_120":17371.21},{"date":"2026-04-14","open":19049,"high":19069,"low":18769,"close":18824,"volume":291799,"rsi_14":39.21,"sma_20":19124.25,"sma_60":19187.92,"sma_120":17408.46},{"date":"2026-04-15","open":19153,"high":19622,"low":19089,"close":19498,"volume":430864,"rsi_14":47.84,"sma_20":19083.75,"sma_60":19249.17,"sma_120":17448.29},{"date":"2026-04-16","open":19762,"high":19822,"low":19577,"close":19672,"volume":289934,"rsi_14":48.0,"sma_20":19073.5,"sma_60":19310.42,"sma_120":17489.92},{"date":"2026-04-17","open":19697,"high":19737,"low":19503,"close":19672,"volume":962676,"rsi_14":52.78,"sma_20":19047.5,"sma_60":19368.08,"sma_120":17530.25},{"date":"2026-04-20","open":19722,"high":20096,"low":19527,"close":19822,"volume":270976,"rsi_14":65.2,"sma_20":19083.5,"sma_60":19427.17,"sma_120":17573.04},{"date":"2026-04-21","open":20076,"high":20076,"low":19897,"close":20011,"volume":354949,"rsi_14":58.04,"sma_20":19108.5,"sma_60":19501.92,"sma_120":17615.67},{"date":"2026-04-22","open":20031,"high":20031,"low":19562,"close":19976,"volume":645966,"rsi_14":78.18,"sma_20":19098.0,"sma_60":19569.0,"sma_120":17653.71},{"date":"2026-04-23","open":20151,"high":20151,"low":19453,"close":19827,"volume":565271,"rsi_14":74.73,"sma_20":19100.25,"sma_60":19622.25,"sma_120":17689.96},{"date":"2026-04-24","open":19852,"high":20445,"low":19717,"close":20420,"volume":496147,"rsi_14":84.72,"sma_20":19124.5,"sma_60":19653.58,"sma_120":17731.79},{"date":"2026-04-27","open":20565,"high":20904,"low":20460,"close":20779,"volume":427720,"rsi_14":87.89,"sma_20":19196.75,"sma_60":19684.0,"sma_120":17777.75},{"date":"2026-04-28","open":20725,"high":20754,"low":20380,"close":20545,"volume":338541,"rsi_14":77.65,"sma_20":19310.5,"sma_60":19686.5,"sma_120":17820.42},{"date":"2026-04-29","open":20530,"high":20745,"low":20345,"close":20615,"volume":457571,"rsi_14":84.88,"sma_20":19372.25,"sma_60":19677.25,"sma_120":17860.38},{"date":"2026-04-30","open":20615,"high":20655,"low":19960,"close":20020,"volume":382348,"rsi_14":69.15,"sma_20":19460.5,"sma_60":19667.17,"sma_120":17892.62},{"date":"2026-05-04","open":20300,"high":20540,"low":20285,"close":20315,"volume":399303,"rsi_14":72.04,"sma_20":19563.75,"sma_60":19682.08,"sma_120":17931.38},{"date":"2026-05-06","open":20580,"high":20580,"low":20055,"close":20370,"volume":940124,"rsi_14":71.25,"sma_20":19683.75,"sma_60":19684.17,"sma_120":17970.21},{"date":"2026-05-07","open":20435,"high":20730,"low":20210,"close":20210,"volume":671240,"rsi_14":61.03,"sma_20":19799.75,"sma_60":19684.33,"sma_120":18011.38},{"date":"2026-05-08","open":20220,"high":20475,"low":20055,"close":20250,"volume":497615,"rsi_14":59.2,"sma_20":19869.75,"sma_60":19699.92,"sma_120":18051.83},{"date":"2026-05-11","open":20340,"high":20340,"low":19905,"close":20195,"volume":575922,"rsi_14":58.09,"sma_20":19950.25,"sma_60":19725.5,"sma_120":18092.42},{"date":"2026-05-12","open":20280,"high":20665,"low":19050,"close":19710,"volume":787156,"rsi_14":47.55,"sma_20":19999.0,"sma_60":19724.67,"sma_120":18124.79},{"date":"2026-05-13","open":19750,"high":19840,"low":19195,"close":19660,"volume":541565,"rsi_14":43.61,"sma_20":20046.25,"sma_60":19731.17,"sma_120":18154.08},{"date":"2026-05-14","open":19910,"high":20035,"low":19410,"close":20010,"volume":557814,"rsi_14":49.78,"sma_20":20103.25,"sma_60":19744.25,"sma_120":18189.17},{"date":"2026-05-15","open":20185,"high":20200,"low":18575,"close":19050,"volume":505579,"rsi_14":40.31,"sma_20":20078.5,"sma_60":19737.17,"sma_120":18215.58},{"date":"2026-05-18","open":18890,"high":18960,"low":17980,"close":18590,"volume":587743,"rsi_14":27.18,"sma_20":20022.0,"sma_60":19728.58,"sma_120":18241.08},{"date":"2026-05-19","open":18755,"high":19110,"low":17875,"close":18250,"volume":577338,"rsi_14":18.54,"sma_20":19948.5,"sma_60":19691.0,"sma_120":18265.54},{"date":"2026-05-20","open":18160,"high":18200,"low":17450,"close":17720,"volume":673344,"rsi_14":17.29,"sma_20":19841.0,"sma_60":19646.58,"sma_120":18282.21},{"date":"2026-05-21","open":18195,"high":19015,"low":18175,"close":18655,"volume":334840,"rsi_14":31.54,"sma_20":19770.75,"sma_60":19621.83,"sma_120":18311.25},{"date":"2026-05-22","open":19075,"high":20195,"low":19000,"close":19930,"volume":759713,"rsi_14":49.25,"sma_20":19766.0,"sma_60":19616.08,"sma_120":18352.96},{"date":"2026-05-26","open":20540,"high":20960,"low":20095,"close":20130,"volume":574575,"rsi_14":48.43,"sma_20":19778.75,"sma_60":19613.33,"sma_120":18397.08},{"date":"2026-05-27","open":20245,"high":20450,"low":19540,"close":19610,"volume":606211,"rsi_14":44.03,"sma_20":19735.75,"sma_60":19587.08,"sma_120":18433.67},{"date":"2026-05-28","open":19735,"high":19800,"low":18575,"close":19260,"volume":450897,"rsi_14":42.75,"sma_20":19657.25,"sma_60":19554.25,"sma_120":18466.75},{"date":"2026-05-29","open":19410,"high":19455,"low":18515,"close":18860,"volume":498805,"rsi_14":39.94,"sma_20":19570.5,"sma_60":19532.17,"sma_120":18490.5},{"date":"2026-06-01","open":18825,"high":19185,"low":18480,"close":18585,"volume":625201,"rsi_14":38.71,"sma_20":19469.0,"sma_60":19554.75,"sma_120":18509.88},{"date":"2026-06-02","open":18440,"high":18760,"low":17890,"close":18075,"volume":783193,"rsi_14":38.57,"sma_20":19371.75,"sma_60":19522.67,"sma_120":18524.88},{"date":"2026-06-04","open":18280,"high":19015,"low":18280,"close":18740,"volume":624171,"rsi_14":44.08,"sma_20":19293.0,"sma_60":19491.42,"sma_120":18545.79},{"date":"2026-06-05","open":18485,"high":18485,"low":17610,"close":17715,"volume":370681,"rsi_14":36.41,"sma_20":19160.25,"sma_60":19455.92,"sma_120":18558.88},{"date":"2026-06-08","open":16490,"high":17180,"low":15750,"close":15850,"volume":439871,"rsi_14":32.89,"sma_20":18942.25,"sma_60":19383.92,"sma_120":18558.79},{"date":"2026-06-09","open":16225,"high":17395,"low":16225,"close":16885,"volume":408702,"rsi_14":41.41,"sma_20":18774.0,"sma_60":19334.25,"sma_120":18565.5},{"date":"2026-06-10","open":16710,"high":17515,"low":16335,"close":16700,"volume":411727,"rsi_14":42.07,"sma_20":18599.25,"sma_60":19280.17,"sma_120":18570.75},{"date":"2026-06-11","open":16575,"high":17760,"low":16065,"close":17745,"volume":528755,"rsi_14":50.12,"sma_20":18501.0,"sma_60":19241.75,"sma_120":18583.71},{"date":"2026-06-12","open":18355,"high":18800,"low":18070,"close":18160,"volume":456561,"rsi_14":47.47,"sma_20":18426.0,"sma_60":19214.5,"sma_120":18601.67},{"date":"2026-06-15","open":19000,"high":19000,"low":18280,"close":18500,"volume":247333,"rsi_14":41.9,"sma_20":18350.5,"sma_60":19192.67,"sma_120":18622.79},{"date":"2026-06-16","open":18435,"high":18465,"low":17890,"close":17940,"volume":361624,"rsi_14":38.08,"sma_20":18295.0,"sma_60":19152.42,"sma_120":18639.54},{"date":"2026-06-17","open":18065,"high":18540,"low":17890,"close":18380,"volume":292674,"rsi_14":43.25,"sma_20":18284.5,"sma_60":19126.67,"sma_120":18663.71},{"date":"2026-06-18","open":18300,"high":18405,"low":17745,"close":17785,"volume":396992,"rsi_14":42.12,"sma_20":18261.25,"sma_60":19085.75,"sma_120":18683.38},{"date":"2026-06-19","open":17775,"high":17865,"low":16910,"close":17180,"volume":507757,"rsi_14":41.21,"sma_20":18234.25,"sma_60":19052.92,"sma_120":18699.88},{"date":"2026-06-22","open":16975,"high":17650,"low":16975,"close":17595,"volume":406386,"rsi_14":44.9,"sma_20":18181.25,"sma_60":19020.17,"sma_120":18718.29},{"date":"2026-06-23","open":17405,"high":17690,"low":16070,"close":16080,"volume":398106,"rsi_14":40.68,"sma_20":17988.75,"sma_60":18950.92,"sma_120":18722.54},{"date":"2026-06-24","open":16305,"high":16795,"low":16010,"close":16475,"volume":315849,"rsi_14":39.15,"sma_20":17806.0,"sma_60":18895.0,"sma_120":18730.71},{"date":"2026-06-25","open":16690,"high":16985,"low":16045,"close":16045,"volume":311461,"rsi_14":41.51,"sma_20":17627.75,"sma_60":18829.33,"sma_120":18735.88},{"date":"2026-06-26","open":16000,"high":16265,"low":15275,"close":15460,"volume":867559,"rsi_14":47.72,"sma_20":17437.75,"sma_60":18763.92,"sma_120":18735.04},{"date":"2026-06-29","open":15715,"high":16940,"low":15695,"close":16870,"volume":466943,"rsi_14":49.92,"sma_20":17338.25,"sma_60":18739.75,"sma_120":18745.0},{"date":"2026-06-30","open":16915,"high":17190,"low":16515,"close":16710,"volume":456691,"rsi_14":50.06,"sma_20":17244.5,"sma_60":18695.25,"sma_120":18754.42},{"date":"2026-07-01","open":16830,"high":17555,"low":16430,"close":16785,"volume":252671,"rsi_14":43.95,"sma_20":17180.0,"sma_60":18670.75,"sma_120":18761.83},{"date":"2026-07-02","open":16310,"high":16310,"low":15480,"close":15630,"volume":210293,"rsi_14":35.43,"sma_20":17024.5,"sma_60":18627.08,"sma_120":18758.04},{"date":"2026-07-03","open":15700,"high":15755,"low":14605,"close":15380,"volume":258002,"rsi_14":31.84,"sma_20":16907.75,"sma_60":18583.92,"sma_120":18751.96},{"date":"2026-07-06","open":15370,"high":15500,"low":14550,"close":14860,"volume":169328,"rsi_14":31.99,"sma_20":16858.25,"sma_60":18533.42,"sma_120":18742.62},{"date":"2026-07-07","open":14830,"high":15460,"low":14305,"close":14680,"volume":306864,"rsi_14":27.68,"sma_20":16748.0,"sma_60":18463.92,"sma_120":18732.04},{"date":"2026-07-08","open":14355,"high":14500,"low":13600,"close":13730,"volume":353174,"rsi_14":26.55,"sma_20":16599.5,"sma_60":18383.0,"sma_120":18713.21},{"date":"2026-07-09","open":13845,"high":14510,"low":13650,"close":13925,"volume":277246,"rsi_14":30.24,"sma_20":16408.5,"sma_60":18302.83,"sma_120":18696.29},{"date":"2026-07-10","open":13980,"high":14825,"low":13895,"close":14540,"volume":330600,"rsi_14":31.89,"sma_20":16227.5,"sma_60":18233.25,"sma_120":18684.75},{"date":"2026-07-13","open":14630,"high":15220,"low":13815,"close":13965,"volume":174740,"rsi_14":35.89,"sma_20":16000.75,"sma_60":18151.5,"sma_120":18669.71},{"date":"2026-07-14","open":13945,"high":14040,"low":12880,"close":13590,"volume":400135,"rsi_14":30.7,"sma_20":15783.25,"sma_60":18052.25,"sma_120":18650.71},{"date":"2026-07-15","open":14030,"high":14535,"low":14030,"close":14450,"volume":255010,"rsi_14":39.91,"sma_20":15586.75,"sma_60":17964.42,"sma_120":18637.42},{"date":"2026-07-16","open":14155,"high":14220,"low":13580,"close":13690,"volume":158053,"rsi_14":39.05,"sma_20":15382.0,"sma_60":17863.92,"sma_120":18616.0},{"date":"2026-07-20","open":13600,"high":13685,"low":12750,"close":12775,"volume":182658,"rsi_14":23.01,"sma_20":15161.75,"sma_60":17745.67,"sma_120":18586.42},{"date":"2026-07-21","open":12870,"high":12935,"low":12365,"close":12775,"volume":183248,"rsi_14":23.5,"sma_20":14920.75,"sma_60":17624.25,"sma_120":18563.08},{"date":"2026-07-22","open":13240,"high":13490,"low":12600,"close":12600,"volume":145222,"rsi_14":22.19,"sma_20":14746.75,"sma_60":17500.5,"sma_120":18534.75},{"date":"2026-07-23","open":12935,"high":13515,"low":12860,"close":13515,"volume":222344,"rsi_14":35.48,"sma_20":14598.75,"sma_60":17394.5,"sma_120":18508.38},{"date":"2026-07-24","open":13215,"high":13235,"low":12615,"close":12620,"volume":172541,"rsi_14":32.6,"sma_20":14427.5,"sma_60":17263.67,"sma_120":18458.62},{"date":"2026-07-27","open":12905,"high":13355,"low":12770,"close":13065,"volume":183740,"rsi_14":38.57,"sma_20":14307.75,"sma_60":17134.25,"sma_120":18409.12},{"date":"2026-07-28","open":12485,"high":12580,"low":11705,"close":11980,"volume":317429,"rsi_14":34.59,"sma_20":14063.25,"sma_60":16990.67,"sma_120":18338.58},{"date":"2026-07-29","open":12050,"high":12225,"low":10555,"close":11320,"volume":451032,"rsi_14":35.77,"sma_20":13793.75,"sma_60":16835.75,"sma_120":18256.5},{"date":"2026-07-30","open":11125,"high":11505,"low":10760,"close":10760,"volume":314841,"rsi_14":32.09,"sma_20":13492.5,"sma_60":16681.42,"sma_120":18174.29},{"date":"2026-07-31","open":11400,"high":12465,"low":11400,"close":12220,"volume":345175,"rsi_14":38.02,"sma_20":13322.0,"sma_60":16546.5,"sma_120":18114.29},{"date":"2026-08-03","open":11935,"high":12990,"low":11800,"close":12595,"volume":216367,"rsi_14":42.77,"sma_20":13182.75,"sma_60":16416.92,"sma_120":18050.54},{"date":"2026-08-04","open":12805,"high":13500,"low":12805,"close":13440,"volume":388281,"rsi_14":49.25,"sma_20":13111.75,"sma_60":16304.08,"sma_120":17994.21},{"date":"2026-08-05","open":13815,"high":13815,"low":13365,"close":13620,"volume":252956,"rsi_14":45.52,"sma_20":13058.75,"sma_60":16193.58,"sma_120":17946.75},{"date":"2026-08-06","open":13680,"high":14085,"low":13260,"close":13720,"volume":309440,"rsi_14":50.17,"sma_20":13058.25,"sma_60":16085.67,"sma_120":17905.58},{"date":"2026-08-07","open":13775,"high":14090,"low":13175,"close":13725,"volume":178920,"rsi_14":56.17,"sma_20":13048.25,"sma_60":15985.92,"sma_120":17855.29},{"date":"2026-08-10","open":13900,"high":14925,"low":13875,"close":14915,"volume":501487,"rsi_14":62.04,"sma_20":13067.0,"sma_60":15906.83,"sma_120":17819.0},{"date":"2026-08-11","open":14765,"high":15325,"low":14535,"close":14905,"volume":326847,"rsi_14":63.21,"sma_20":13114.0,"sma_60":15821.75,"sma_120":17783.0},{"date":"2026-08-12","open":14815,"high":14920,"low":14415,"close":14850,"volume":239181,"rsi_14":58.49,"sma_20":13177.0,"sma_60":15751.75,"sma_120":17744.46},{"date":"2026-08-13","open":14930,"high":15125,"low":14685,"close":14950,"volume":288813,"rsi_14":66.48,"sma_20":13202.0,"sma_60":15691.08,"sma_120":17709.83},{"date":"2026-08-14","open":15045,"high":15360,"low":14555,"close":14980,"volume":299553,"rsi_14":64.39,"sma_20":13266.5,"sma_60":15636.58,"sma_120":17663.79},{"date":"2026-08-18","open":14980,"high":15225,"low":14265,"close":14350,"volume":245106,"rsi_14":69.11,"sma_20":13345.25,"sma_60":15580.42,"sma_120":17613.5},{"date":"2026-08-19","open":13915,"high":14680,"low":13770,"close":14360,"volume":177907,"rsi_14":77.39,"sma_20":13424.5,"sma_60":15508.83,"sma_120":17565.33},{"date":"2026-08-20","open":14840,"high":14975,"low":14565,"close":14770,"volume":119391,"rsi_14":87.13,"sma_20":13533.0,"sma_60":15422.83,"sma_120":17519.46},{"date":"2026-08-21","open":14345,"high":14345,"low":13790,"close":13960,"volume":276305,"rsi_14":68.32,"sma_20":13555.25,"sma_60":15320.0,"sma_120":17466.67},{"date":"2026-08-24","open":13980,"high":14420,"low":13965,"close":14240,"volume":142913,"rsi_14":67.67,"sma_20":13636.25,"sma_60":15230.5,"sma_120":17408.79},{"date":"2026-08-25","open":14000,"high":14430,"low":13540,"close":14430,"volume":108441,"rsi_14":62.38,"sma_20":13704.5,"sma_60":15150.0,"sma_120":17352.12},{"date":"2026-08-26","open":14355,"high":14530,"low":14145,"close":14315,"volume":118580,"rsi_14":58.83,"sma_20":13821.25,"sma_60":15074.25,"sma_120":17303.21},{"date":"2026-08-27","open":14295,"high":14665,"low":14260,"close":14660,"volume":187884,"rsi_14":61.24,"sma_20":13988.25,"sma_60":15008.83,"sma_120":17281.79},{"date":"2026-08-28","open":14515,"high":14720,"low":14435,"close":14635,"volume":67188,"rsi_14":60.83,"sma_20":14182.0,"sma_60":14951.5,"sma_120":17237.08},{"date":"2026-08-31","open":14265,"high":14505,"low":13910,"close":14500,"volume":140956,"rsi_14":43.4,"sma_20":14296.0,"sma_60":14880.83,"sma_120":17186.12},{"date":"2026-09-01","open":14315,"high":14460,"low":14015,"close":14070,"volume":168152,"rsi_14":38.29,"sma_20":14369.75,"sma_60":14820.08,"sma_120":17138.0},{"date":"2026-09-02","open":13645,"high":14115,"low":13565,"close":13775,"volume":322813,"rsi_14":35.87,"sma_20":14386.5,"sma_60":14785.5,"sma_120":17084.71},{"date":"2026-09-03","open":14000,"high":14040,"low":13340,"close":13455,"volume":151547,"rsi_14":31.43,"sma_20":14378.25,"sma_60":14728.33,"sma_120":17031.29},{"date":"2026-09-04","open":13675,"high":14035,"low":13655,"close":13990,"volume":119760,"rsi_14":39.07,"sma_20":14391.75,"sma_60":14683.17,"sma_120":16981.67},{"date":"2026-09-07","open":14105,"high":14300,"low":14080,"close":14155,"volume":134457,"rsi_14":47.6,"sma_20":14413.25,"sma_60":14623.33,"sma_120":16932.54},{"date":"2026-09-08","open":14190,"high":14300,"low":13805,"close":13805,"volume":68694,"rsi_14":43.7,"sma_20":14357.75,"sma_60":14550.75,"sma_120":16882.62},{"date":"2026-09-09","open":13905,"high":14300,"low":13860,"close":14220,"volume":310826,"rsi_14":43.76,"sma_20":14323.5,"sma_60":14479.42,"sma_120":16836.04},{"date":"2026-09-10","open":14115,"high":14485,"low":13890,"close":14460,"volume":172847,"rsi_14":56.51,"sma_20":14304.0,"sma_60":14421.42,"sma_120":16786.92},{"date":"2026-09-11","open":13985,"high":14300,"low":13920,"close":14030,"volume":324245,"rsi_14":47.37,"sma_20":14258.0,"sma_60":14348.92,"sma_120":16737.79},{"date":"2026-09-14","open":14070,"high":14070,"low":13570,"close":13750,"volume":36463,"rsi_14":41.67,"sma_20":14196.5,"sma_60":14281.67,"sma_120":16683.71},{"date":"2026-09-15","open":13705,"high":14100,"low":13545,"close":13815,"volume":89415,"rsi_14":43.8,"sma_20":14169.75,"sma_60":14225.58,"sma_120":16639.25},{"date":"2026-09-16","open":13700,"high":13885,"low":13515,"close":13870,"volume":124062,"rsi_14":39.44,"sma_20":14145.25,"sma_60":14163.5,"sma_120":16591.83},{"date":"2026-09-17","open":13985,"high":14035,"low":13840,"close":13925,"volume":24400,"rsi_14":40.58,"sma_20":14103.0,"sma_60":14127.58,"sma_120":16539.25},{"date":"2026-09-18","open":14110,"high":14155,"low":13900,"close":13965,"volume":50106,"rsi_14":42.72,"sma_20":14103.25,"sma_60":14085.75,"sma_120":16490.38},{"date":"2026-09-21","open":14020,"high":14220,"low":13885,"close":14190,"volume":88294,"rsi_14":51.73,"sma_20":14100.75,"sma_60":14054.83,"sma_120":16442.08},{"date":"2026-09-22","open":14370,"high":14400,"low":14035,"close":14070,"volume":82265,"rsi_14":54.48,"sma_20":14082.75,"sma_60":14031.67,"sma_120":16397.79},{"date":"2026-09-23","open":14200,"high":14340,"low":14070,"close":14275,"volume":47341,"rsi_14":62.89,"sma_20":14080.75,"sma_60":13988.42,"sma_120":16364.08},{"date":"2026-09-28","open":14365,"high":14645,"low":14220,"close":14285,"volume":65173,"rsi_14":55.56,"sma_20":14062.0,"sma_60":13948.0,"sma_120":16321.62},{"date":"2026-09-29","open":14270,"high":14470,"low":14065,"close":14450,"volume":76234,"rsi_14":55.56,"sma_20":14052.75,"sma_60":13909.08,"sma_120":16289.92},{"date":"2026-09-30","open":14535,"high":14725,"low":14470,"close":14620,"volume":77020,"rsi_14":66.46,"sma_20":14058.75,"sma_60":13892.25,"sma_120":16259.67},{"date":"2026-10-01","open":14545,"high":15455,"low":14475,"close":15450,"volume":354848,"rsi_14":71.28,"sma_20":14127.75,"sma_60":13893.42,"sma_120":16238.67},{"date":"2026-10-02","open":15440,"high":15660,"low":15230,"close":15345,"volume":144707,"rsi_14":66.06,"sma_20":14206.25,"sma_60":13901.5,"sma_120":16217.46},{"date":"2026-10-06","open":15535,"high":16000,"low":15535,"close":16000,"volume":202911,"rsi_14":83.05,"sma_20":14333.5,"sma_60":13923.5,"sma_120":16193.71},{"date":"2026-10-07","open":15985,"high":16050,"low":15500,"close":15520,"volume":179429,"rsi_14":77.83,"sma_20":14410.0,"sma_60":13953.33,"sma_120":16168.17},{"date":"2026-10-08","open":15510,"high":15590,"low":15155,"close":15350,"volume":136975,"rsi_14":73.36,"sma_20":14469.75,"sma_60":13977.08,"sma_120":16139.96},{"date":"2026-10-12","open":15240,"high":15365,"low":14520,"close":14545,"volume":115696,"rsi_14":58.36,"sma_20":14506.75,"sma_60":13977.17,"sma_120":16105.21},{"date":"2026-10-13","open":14105,"high":14420,"low":13680,"close":14380,"volume":174258,"rsi_14":55.49,"sma_20":14514.75,"sma_60":13984.08,"sma_120":16067.79},{"date":"2026-10-14","open":14270,"high":14450,"low":13875,"close":14075,"volume":180858,"rsi_14":51.25,"sma_20":14495.5,"sma_60":13992.17,"sma_120":16022.21},{"date":"2026-10-15","open":13445,"high":13470,"low":12590,"close":12875,"volume":264921,"rsi_14":37.79,"sma_20":14437.75,"sma_60":13965.92,"sma_120":15965.17},{"date":"2026-10-16","open":13030,"high":13805,"low":12900,"close":13500,"volume":209705,"rsi_14":45.16,"sma_20":14425.25,"sma_60":13962.75,"sma_120":15913.33},{"date":"2026-10-19","open":13225,"high":13865,"low":13150,"close":13865,"volume":88327,"rsi_14":46.61,"sma_20":14427.75,"sma_60":13980.92,"sma_120":15863.29},{"date":"2026-10-20","open":13675,"high":13800,"low":13080,"close":13290,"volume":113249,"rsi_14":42.48,"sma_20":14398.75,"sma_60":13989.5,"sma_120":15806.88},{"date":"2026-10-21","open":13530,"high":13720,"low":13330,"close":13470,"volume":70239,"rsi_14":42.61,"sma_20":14376.0,"sma_60":14004.0,"sma_120":15752.25},{"date":"2026-10-22","open":13435,"high":13435,"low":12875,"close":12890,"volume":102950,"rsi_14":37.71,"sma_20":14322.25,"sma_60":13993.58,"sma_120":15694.04},{"date":"2026-10-23","open":12399,"high":12560,"low":12094,"close":12560,"volume":114743,"rsi_14":27.91,"sma_20":14240.75,"sma_60":13992.58,"sma_120":15628.12}],"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 코스닥150","phase":"above-fold","symbol_resolved":true}