{"status":"ok","report":{"price_analysis":{"current":26005.0,"change_1d":-0.7,"change_7d":-0.6,"change_30d":-2.4,"high_30d":27165.0,"low_30d":25920.0,"position_in_range":7.0,"support":26044.5,"resistance":27040.5},"summary":"ACE 엔비디아채권혼합(448540)은(는) Bloomberg Blended NVIDIA Equity and Korean Bond Index를 추종하는 ETF입니다, 순자산 2,278억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.6로 약세 구간입니다. MACD(-81.73)가 시그널선(-17.21)을 하회합니다(데드크로스). SMA20 26547, SMA60 26445 — 혼조세입니다. 볼린저밴드 26010~27083 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.570621468926554,"macd":-81.73099508576342,"macd_signal":-17.20727812612507,"sma_20":26546.75,"sma_60":26444.916666666668,"bb_upper":27083.129296766758,"bb_lower":26010.370703233242,"atr_14":242.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1051.00, 기관 순매수 430.00. 30일 누적: 외국인 -1165.00, 기관 3127.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1051.0,"institutional_flow":430.0,"data":[{"date":"2026-10-22","foreign_net":-808.0,"institution_net":3129.0,"retail_net":-2321.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-5820.0,"retail_net":5820.0},{"date":"2026-10-20","foreign_net":168.0,"institution_net":1753.0,"retail_net":-1921.0},{"date":"2026-10-19","foreign_net":-411.0,"institution_net":1002.0,"retail_net":-591.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":366.0,"retail_net":-366.0},{"date":"2026-10-15","foreign_net":-88.0,"institution_net":733.0,"retail_net":-645.0},{"date":"2026-10-14","foreign_net":84.0,"institution_net":-937.0,"retail_net":853.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":621.0,"retail_net":-621.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":145.0,"retail_net":-145.0},{"date":"2026-10-08","foreign_net":-69.0,"institution_net":-1151.0,"retail_net":1220.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-480.0,"retail_net":480.0},{"date":"2026-10-06","foreign_net":-11.0,"institution_net":828.0,"retail_net":-817.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":365.0,"retail_net":-365.0},{"date":"2026-10-01","foreign_net":132.0,"institution_net":1738.0,"retail_net":-1870.0},{"date":"2026-09-30","foreign_net":-201.0,"institution_net":-2680.0,"retail_net":2881.0},{"date":"2026-09-29","foreign_net":370.0,"institution_net":-1491.0,"retail_net":1121.0},{"date":"2026-09-28","foreign_net":-112.0,"institution_net":74.0,"retail_net":38.0},{"date":"2026-09-23","foreign_net":70.0,"institution_net":667.0,"retail_net":-737.0},{"date":"2026-09-22","foreign_net":-131.0,"institution_net":550.0,"retail_net":-419.0},{"date":"2026-09-21","foreign_net":239.0,"institution_net":-292.0,"retail_net":53.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1202.0,"retail_net":-1202.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":407.0,"retail_net":-407.0},{"date":"2026-09-16","foreign_net":-164.0,"institution_net":-263.0,"retail_net":427.0},{"date":"2026-09-15","foreign_net":-258.0,"institution_net":921.0,"retail_net":-663.0},{"date":"2026-09-14","foreign_net":248.0,"institution_net":-601.0,"retail_net":353.0},{"date":"2026-09-11","foreign_net":-832.0,"institution_net":716.0,"retail_net":116.0},{"date":"2026-09-10","foreign_net":115.0,"institution_net":403.0,"retail_net":-518.0},{"date":"2026-09-09","foreign_net":31.0,"institution_net":-185.0,"retail_net":154.0},{"date":"2026-09-08","foreign_net":809.0,"institution_net":983.0,"retail_net":-1792.0},{"date":"2026-09-07","foreign_net":-346.0,"institution_net":424.0,"retail_net":-78.0}],"periods":{"d1":{"foreign_net":-808.0,"institution_net":3129.0,"retail_net":-2321.0},"d3":{"foreign_net":-640.0,"institution_net":-938.0,"retail_net":1578.0},"d7":{"foreign_net":-1055.0,"institution_net":226.0,"retail_net":829.0},"d14":{"foreign_net":-1003.0,"institution_net":2292.0,"retail_net":-1289.0},"d30":{"foreign_net":-1165.0,"institution_net":3127.0,"retail_net":-1962.0}}},"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":38,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.6,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.4,"unit":"%","percentile":45,"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":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8949,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.89,"summary":"배당수익률 0.89%","metrics":[{"name":"배당수익률","value":0.89,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:53.991962+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Bloomberg Blended NVIDIA Equity and Korean Bond Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.07,"aum":227800000000.0,"aum_display":"2,278억","dividend_yield":null,"tracking_error":0.68,"holdings":[{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"국고01500-2612(16-8)","weight":null},{"ticker":"","name":"국고01750-2609(21-7)","weight":null},{"ticker":"","name":"국고02125-2706(국고17-3)","weight":null},{"ticker":"","name":"국고02375-2703(22-1)","weight":null},{"ticker":"","name":"국고02625-2703(25-1)","weight":null},{"ticker":"","name":"국고02875-2609(24-9)","weight":null},{"ticker":"","name":"국고03875-2612(23-10)","weight":null},{"ticker":"","name":"국고0525-2703","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":26005.0,"change_pct":-0.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-29","close":9908.4482},{"date":"2022-11-30","close":9839.0889},{"date":"2022-12-01","close":9962.9443},{"date":"2022-12-02","close":9992.6699},{"date":"2022-12-05","close":9938.1729},{"date":"2022-12-06","close":9953.0361},{"date":"2022-12-07","close":9863.8594},{"date":"2022-12-08","close":9913.4023},{"date":"2022-12-09","close":10066.9834},{"date":"2022-12-12","close":9977.8066},{"date":"2022-12-13","close":10101.6621},{"date":"2022-12-14","close":10146.251},{"date":"2022-12-15","close":10066.9834},{"date":"2022-12-16","close":9957.9902},{"date":"2022-12-19","close":9883.6768},{"date":"2022-12-20","close":9789.5469},{"date":"2022-12-21","close":9794.501},{"date":"2022-12-22","close":9883.6768},{"date":"2022-12-23","close":9665.6904},{"date":"2022-12-26","close":9606.2402},{"date":"2022-12-27","close":9601.2861},{"date":"2022-12-28","close":9368.4375},{"date":"2022-12-29","close":9333.7578},{"date":"2023-01-02","close":9472.4766},{"date":"2023-01-03","close":9502.2012},{"date":"2023-01-04","close":9507.1553},{"date":"2023-01-05","close":9502.2012},{"date":"2023-01-06","close":9472.4766},{"date":"2023-01-09","close":9576.5146},{"date":"2023-01-10","close":9635.9658},{"date":"2023-01-11","close":9670.6455},{"date":"2023-01-12","close":9705.3242},{"date":"2023-01-13","close":9789.5469},{"date":"2023-01-16","close":9868.8145},{"date":"2023-01-17","close":9863.8594},{"date":"2023-01-18","close":10042.2119},{"date":"2023-01-19","close":9957.9902},{"date":"2023-01-20","close":9839.0889},{"date":"2023-01-25","close":10403.8701},{"date":"2023-01-26","close":10384.0537},{"date":"2023-01-27","close":10483.1377},{"date":"2023-01-30","close":10592.1309},{"date":"2023-01-31","close":10403.8701},{"date":"2023-02-01","close":10502.9551},{"date":"2023-02-02","close":10701.124},{"date":"2023-02-03","close":10834.8877},{"date":"2023-02-06","close":10780.3916},{"date":"2023-02-07","close":10859.6592},{"date":"2023-02-08","close":11087.5527},{"date":"2023-02-09","close":11097.4619},{"date":"2023-02-10","close":11102.416},{"date":"2023-02-13","close":10963.6973},{"date":"2023-02-14","close":11038.0107},{"date":"2023-02-15","close":11246.0879},{"date":"2023-02-16","close":11251.043},{"date":"2023-02-17","close":11097.4619},{"date":"2023-02-20","close":11047.9189},{"date":"2023-02-21","close":11057.8281},{"date":"2023-02-22","close":10904.2471},{"date":"2023-02-23","close":11236.1797},{"date":"2023-02-24","close":11429.3945},{"date":"2023-02-27","close":11429.3945},{"date":"2023-02-28","close":11434.3486},{"date":"2023-03-02","close":11216.3633},{"date":"2023-03-03","close":11369.9443},{"date":"2023-03-06","close":11459.1201},{"date":"2023-03-07","close":11360.0352},{"date":"2023-03-08","close":11355.0811},{"date":"2023-03-09","close":11573.0674},{"date":"2023-03-10","close":11464.0742},{"date":"2023-03-13","close":11404.623},{"date":"2023-03-14","close":11285.7217},{"date":"2023-03-15","close":11513.6162},{"date":"2023-03-16","close":11592.8838},{"date":"2023-03-17","close":11771.2363},{"date":"2023-03-20","close":11746.4648},{"date":"2023-03-21","close":11786.0986},{"date":"2023-03-22","close":11786.0986},{"date":"2023-03-23","close":11850.5039},{"date":"2023-03-24","close":11974.3594},{"date":"2023-03-27","close":11944.6338},{"date":"2023-03-28","close":11885.1836},{"date":"2023-03-29","close":11905.0},{"date":"2023-03-30","close":11969.4053},{"date":"2023-03-31","close":12018.9473},{"date":"2023-04-03","close":12068.4893},{"date":"2023-04-04","close":12118.0312},{"date":"2023-04-05","close":12038.7637},{"date":"2023-04-06","close":11905.0},{"date":"2023-04-07","close":11959.4961},{"date":"2023-04-10","close":11999.1299},{"date":"2023-04-11","close":12103.1689},{"date":"2023-04-12","close":12028.8555},{"date":"2023-04-13","close":11865.3662},{"date":"2023-04-14","close":11865.3662},{"date":"2023-04-17","close":11934.7256},{"date":"2023-04-18","close":11979.3135},{"date":"2023-04-19","close":12098.2148},{"date":"2023-04-20","close":12083.3525},{"date":"2023-04-21","close":12028.8555},{"date":"2023-04-24","close":12033.8096},{"date":"2023-04-25","close":12023.9014},{"date":"2023-04-26","close":12033.8096},{"date":"2023-04-27","close":12113.0771},{"date":"2023-04-28","close":12108.123},{"date":"2023-05-02","close":12355.835},{"date":"2023-05-03","close":12202.2539},{"date":"2023-05-04","close":12142.8027},{"date":"2023-05-08","close":12227.0244},{"date":"2023-05-09","close":12271.6123},{"date":"2023-05-10","close":12236.9336},{"date":"2023-05-11","close":12286.4756},{"date":"2023-05-12","close":12281.5215},{"date":"2023-05-15","close":12222.0703},{"date":"2023-05-16","close":12291.4297},{"date":"2023-05-17","close":12360.7891},{"date":"2023-05-18","close":12496.0},{"date":"2023-05-19","close":12677.8594},{"date":"2023-05-22","close":12628.3164},{"date":"2023-05-23","close":12578.7744},{"date":"2023-05-24","close":12510.0},{"date":"2023-05-25","close":13703.3838},{"date":"2023-05-26","close":13386.3135},{"date":"2023-05-30","close":13574.5732},{"date":"2023-05-31","close":13554.7568},{"date":"2023-06-01","close":13376.4043},{"date":"2023-06-02","close":13643.9326},{"date":"2023-06-05","close":13525.0312},{"date":"2023-06-07","close":13341.7246},{"date":"2023-06-08","close":13316.9541},{"date":"2023-06-09","close":13371.4502},{"date":"2023-06-12","close":13529.9854},{"date":"2023-06-13","close":13515.123},{"date":"2023-06-14","close":13663.75},{"date":"2023-06-15","close":13871.8271},{"date":"2023-06-16","close":13856.9639},{"date":"2023-06-19","close":13812.376},{"date":"2023-06-20","close":13832.1934},{"date":"2023-06-21","close":13975.8652},{"date":"2023-06-22","close":13767.7881},{"date":"2023-06-23","close":13842.1016},{"date":"2023-06-26","close":13757.8799},{"date":"2023-06-27","close":13619.1611},{"date":"2023-06-28","close":13624.1162},{"date":"2023-06-29","close":13822.2852},{"date":"2023-06-30","close":13802.4678},{"date":"2023-07-03","close":13893.0},{"date":"2023-07-04","close":13873.0},{"date":"2023-07-05","close":13868.0},{"date":"2023-07-06","close":13814.0},{"date":"2023-07-07","close":13802.4678},{"date":"2023-07-10","close":13876.7812},{"date":"2023-07-11","close":13853.0},{"date":"2023-07-12","close":13863.0},{"date":"2023-07-13","close":13997.0},{"date":"2023-07-14","close":14183.9434},{"date":"2023-07-17","close":14129.4463},{"date":"2023-07-18","close":14180.0},{"date":"2023-07-19","close":14213.6689},{"date":"2023-07-20","close":14159.1719},{"date":"2023-07-21","close":14084.8584},{"date":"2023-07-24","close":13970.9111},{"date":"2023-07-25","close":14027.0},{"date":"2023-07-26","close":14178.9893},{"date":"2023-07-27","close":14319.0},{"date":"2023-07-28","close":14243.3936},{"date":"2023-07-31","close":14240.0},{"date":"2023-08-01","close":14259.0},{"date":"2023-08-02","close":14170.0},{"date":"2023-08-03","close":14089.8125},{"date":"2023-08-04","close":14174.0342},{"date":"2023-08-07","close":14139.3555},{"date":"2023-08-08","close":14233.4854},{"date":"2023-08-09","close":14188.8975},{"date":"2023-08-10","close":13956.0488},{"date":"2023-08-11","close":13970.9111},{"date":"2023-08-14","close":13787.6055},{"date":"2023-08-16","close":14154.2178},{"date":"2023-08-17","close":14223.5771},{"date":"2023-08-18","close":14154.2178},{"date":"2023-08-21","close":14208.7139},{"date":"2023-08-22","close":14555.5098},{"date":"2023-08-23","close":14426.7002},{"date":"2023-08-24","close":14951.8477},{"date":"2023-08-25","close":14486.1504},{"date":"2023-08-28","close":14382.1123},{"date":"2023-08-29","close":14451.4717},{"date":"2023-08-30","close":14629.8232},{"date":"2023-08-31","close":14679.3652},{"date":"2023-09-01","close":14664.5029},{"date":"2023-09-04","close":14654.5947},{"date":"2023-09-05","close":14614.9609},{"date":"2023-09-06","close":14629.8232},{"date":"2023-09-07","close":14476.2422},{"date":"2023-09-08","close":14406.8828},{"date":"2023-09-11","close":14337.5244},{"date":"2023-09-12","close":14342.4785},{"date":"2023-09-13","close":14302.8447},{"date":"2023-09-14","close":14387.0664},{"date":"2023-09-15","close":14387.0664},{"date":"2023-09-18","close":14129.4463},{"date":"2023-09-19","close":14183.9434},{"date":"2023-09-20","close":14114.584},{"date":"2023-09-21","close":13990.7285},{"date":"2023-09-22","close":13906.5068},{"date":"2023-09-25","close":13995.6826},{"date":"2023-09-26","close":14099.7217},{"date":"2023-09-27","close":14035.3164},{"date":"2023-10-04","close":14188.8975},{"date":"2023-10-05","close":14268.165},{"date":"2023-10-06","close":14327.6152},{"date":"2023-10-10","close":14396.9746},{"date":"2023-10-11","close":14406.8828},{"date":"2023-10-12","close":14510.9219},{"date":"2023-10-13","close":14510.9219},{"date":"2023-10-16","close":14362.2949},{"date":"2023-10-17","close":14505.9678},{"date":"2023-10-18","close":14238.4395},{"date":"2023-10-19","close":14060.0879},{"date":"2023-10-20","close":14010.5449},{"date":"2023-10-23","close":14015.499},{"date":"2023-10-24","close":14233.4854},{"date":"2023-10-25","close":14263.2109},{"date":"2023-10-26","close":13886.6895},{"date":"2023-10-27","close":14020.4541},{"date":"2023-10-30","close":14025.4082},{"date":"2023-10-31","close":13961.0029},{"date":"2023-11-01","close":14005.5908},{"date":"2023-11-02","close":14223.5771},{"date":"2023-11-03","close":14203.7598},{"date":"2023-11-06","close":14278.0732},{"date":"2023-11-07","close":14342.4785},{"date":"2023-11-08","close":14357.3408},{"date":"2023-11-09","close":14441.5625},{"date":"2023-11-10","close":14411.8379},{"date":"2023-11-13","close":14624.8691},{"date":"2023-11-14","close":14704.1367},{"date":"2023-11-15","close":14709.0908},{"date":"2023-11-16","close":14610.0068},{"date":"2023-11-17","close":14634.7773},{"date":"2023-11-20","close":14639.7314},{"date":"2023-11-21","close":14733.8623},{"date":"2023-11-22","close":14610.0068},{"date":"2023-11-23","close":14525.7842},{"date":"2023-11-24","close":14610.0068},{"date":"2023-11-27","close":14565.418},{"date":"2023-11-28","close":14580.2812},{"date":"2023-11-29","close":14535.6934},{"date":"2023-11-30","close":14575.3271},{"date":"2023-12-01","close":14446.5166},{"date":"2023-12-04","close":14466.334},{"date":"2023-12-05","close":14352.3867},{"date":"2023-12-06","close":14515.876},{"date":"2023-12-07","close":14466.334},{"date":"2023-12-08","close":14505.9678},{"date":"2023-12-11","close":14575.3271},{"date":"2023-12-12","close":14525.7842},{"date":"2023-12-13","close":14634.7773},{"date":"2023-12-14","close":14644.6855},{"date":"2023-12-15","close":14664.5029},{"date":"2023-12-18","close":14709.0908},{"date":"2023-12-19","close":14827.9922},{"date":"2023-12-20","close":14763.5869},{"date":"2023-12-21","close":14684.3193},{"date":"2023-12-22","close":14714.0449},{"date":"2023-12-26","close":14714.0449},{"date":"2023-12-27","close":14738.8164},{"date":"2023-12-28","close":14758.6328},{"date":"2024-01-02","close":14793.3125},{"date":"2024-01-03","close":14629.8232},{"date":"2024-01-04","close":14639.7314},{"date":"2024-01-05","close":14689.2744},{"date":"2024-01-08","close":14793.3125},{"date":"2024-01-09","close":15125.2461},{"date":"2024-01-10","close":15189.6504},{"date":"2024-01-11","close":15313.5059},{"date":"2024-01-12","close":15343.2314},{"date":"2024-01-15","close":15427.4531},{"date":"2024-01-16","close":15372.957},{"date":"2024-01-17","close":15576.0801},{"date":"2024-01-18","close":15568.0},{"date":"2024-01-19","close":15734.6152},{"date":"2024-01-22","close":15957.5557},{"date":"2024-01-23","close":15883.2422},{"date":"2024-01-24","close":15927.8301},{"date":"2024-01-25","close":16066.5479},{"date":"2024-01-26","close":15878.2881},{"date":"2024-01-29","close":16021.96},{"date":"2024-01-30","close":16130.9531},{"date":"2024-01-31","close":16026.9141},{"date":"2024-02-01","close":15997.1895},{"date":"2024-02-02","close":16254.8086},{"date":"2024-02-05","close":16462.8867},{"date":"2024-02-06","close":16755.1855},{"date":"2024-02-07","close":16502.5195},{"date":"2024-02-08","close":16839.4062},{"date":"2024-02-13","close":16908.7656},{"date":"2024-02-14","close":16973.1719},{"date":"2024-02-15","close":17151.5234},{"date":"2024-02-16","close":17017.7598},{"date":"2024-02-19","close":17047.4844},{"date":"2024-02-20","close":17012.8047},{"date":"2024-02-21","close":16606.5586},{"date":"2024-02-22","close":17156.4766},{"date":"2024-02-23","close":17552.8145},{"date":"2024-02-26","close":17339.7832},{"date":"2024-02-27","close":17344.7383},{"date":"2024-02-28","close":17344.7383},{"date":"2024-02-29","close":17295.1953},{"date":"2024-03-04","close":17651.9004},{"date":"2024-03-05","close":17840.1602},{"date":"2024-03-06","close":17914.4746},{"date":"2024-03-07","close":18018.5117},{"date":"2024-03-08","close":18404.9414},{"date":"2024-03-11","close":17706.3965},{"date":"2024-03-12","close":17884.748},{"date":"2024-03-13","close":18256.3145},{"date":"2024-03-14","close":18157.2305},{"date":"2024-03-15","close":17954.1074},{"date":"2024-03-18","close":18127.5059},{"date":"2024-03-19","close":17968.9707},{"date":"2024-03-20","close":18147.3223},{"date":"2024-03-21","close":18191.9102},{"date":"2024-03-22","close":18286.041},{"date":"2024-03-25","close":18464.3926},{"date":"2024-03-26","close":18533.752},{"date":"2024-03-27","close":18429.7129},{"date":"2024-03-28","close":18216.6816},{"date":"2024-03-29","close":18281.0859},{"date":"2024-04-01","close":18320.7207},{"date":"2024-04-02","close":18256.3145},{"date":"2024-04-03","close":18137.4141},{"date":"2024-04-04","close":18216.6816},{"date":"2024-04-05","close":18018.5117},{"date":"2024-04-08","close":18107.6875},{"date":"2024-04-09","close":18058.1465},{"date":"2024-04-11","close":18122.5508},{"date":"2024-04-12","close":18395.0332},{"date":"2024-04-15","close":18261.2695},{"date":"2024-04-16","close":18087.8711},{"date":"2024-04-17","close":18191.9102},{"date":"2024-04-18","close":18058.1465},{"date":"2024-04-19","close":17800.5273},{"date":"2024-04-22","close":17532.998},{"date":"2024-04-23","close":17711.3496},{"date":"2024-04-24","close":18008.6035},{"date":"2024-04-25","close":17622.1738},{"date":"2024-04-26","close":18048.2383},{"date":"2024-04-29","close":18266.2246},{"date":"2024-04-30","close":18266.2246},{"date":"2024-05-02","close":18023.4668},{"date":"2024-05-03","close":18132.459},{"date":"2024-05-07","close":18439.6211},{"date":"2024-05-08","close":18335.582},{"date":"2024-05-09","close":18325.6738},{"date":"2024-05-10","close":18286.041},{"date":"2024-05-13","close":18350.4453},{"date":"2024-05-14","close":18380.1699},{"date":"2024-05-16","close":18593.2031},{"date":"2024-05-17","close":18588.248},{"date":"2024-05-20","close":18528.7969},{"date":"2024-05-21","close":18662.5625},{"date":"2024-05-22","close":18707.1504},{"date":"2024-05-23","close":19044.0371},{"date":"2024-05-24","close":19207.5254},{"date":"2024-05-27","close":19425.5117},{"date":"2024-05-28","close":19529.5508},{"date":"2024-05-29","close":19911.0254},{"date":"2024-05-30","close":19816.8965},{"date":"2024-05-31","close":19643.498},{"date":"2024-06-03","close":19762.3984},{"date":"2024-06-04","close":19950.6602},{"date":"2024-06-05","close":20059.6523},{"date":"2024-06-07","close":20173.5996},{"date":"2024-06-10","close":20257.8223},{"date":"2024-06-11","close":20327.1816},{"date":"2024-06-12","close":20292.502},{"date":"2024-06-13","close":20589.7539},{"date":"2024-06-14","close":20832.5117},{"date":"2024-06-17","close":20882.0547},{"date":"2024-06-18","close":20842.4199},{"date":"2024-06-19","close":21109.9473},{"date":"2024-06-20","close":21327.9336},{"date":"2024-06-21","close":20877.0996},{"date":"2024-06-24","close":20644.252},{"date":"2024-06-25","close":20099.2871},{"date":"2024-06-26","close":20738.3809},{"date":"2024-06-27","close":20490.6699},{"date":"2024-06-28","close":20515.4414},{"date":"2024-07-01","close":20505.5332},{"date":"2024-07-02","close":20495.625},{"date":"2024-07-03","close":20386.6309},{"date":"2024-07-04","close":20693.793},{"date":"2024-07-05","close":20738.3809},{"date":"2024-07-08","close":20545.166},{"date":"2024-07-09","close":20743.3359},{"date":"2024-07-10","close":20941.5039},{"date":"2024-07-11","close":21065.3594},{"date":"2024-07-12","close":20634.3418},{"date":"2024-07-15","close":20837.4668},{"date":"2024-07-16","close":20753.2441},{"date":"2024-07-17","close":20564.9844},{"date":"2024-07-18","close":20297.4551},{"date":"2024-07-19","close":20441.1289},{"date":"2024-07-22","close":20228.0957},{"date":"2024-07-23","close":20525.3496},{"date":"2024-07-24","close":20337.0898},{"date":"2024-07-25","close":20054.6992},{"date":"2024-07-26","close":19970.4766},{"date":"2024-07-29","close":20064.6074},{"date":"2024-07-30","close":19856.5293},{"date":"2024-07-31","close":19752.4902},{"date":"2024-08-01","close":20361.8613},{"date":"2024-08-02","close":19569.1836},{"date":"2024-08-05","close":18568.4316},{"date":"2024-08-06","close":19430.4668},{"date":"2024-08-07","close":19554.3223},{"date":"2024-08-08","close":19118.3496},{"date":"2024-08-09","close":19663.3145},{"date":"2024-08-12","close":19589.002},{"date":"2024-08-13","close":19826.8047},{"date":"2024-08-14","close":20228.0957},{"date":"2024-08-16","close":20555.0742},{"date":"2024-08-19","close":20525.3496},{"date":"2024-08-20","close":20802.7871},{"date":"2024-08-21","close":20634.3418},{"date":"2024-08-22","close":20753.2441},{"date":"2024-08-23","close":20569.9375},{"date":"2024-08-26","close":20773.0605},{"date":"2024-08-27","close":20616.0},{"date":"2024-08-28","close":20718.5645},{"date":"2024-08-29","close":20158.7363},{"date":"2024-08-30","close":20257.8223},{"date":"2024-09-02","close":20267.7305},{"date":"2024-09-03","close":20242.959},{"date":"2024-09-04","close":19544.4141},{"date":"2024-09-05","close":19579.0938},{"date":"2024-09-06","close":19539.459},{"date":"2024-09-09","close":19420.5586},{"date":"2024-09-10","close":19613.7734},{"date":"2024-09-11","close":19653.4062},{"date":"2024-09-12","close":20228.0957},{"date":"2024-09-13","close":20262.7754},{"date":"2024-09-19","close":20054.6992},{"date":"2024-09-20","close":20213.2344},{"date":"2024-09-23","close":20143.875},{"date":"2024-09-24","close":20148.8281},{"date":"2024-09-25","close":20416.3574},{"date":"2024-09-26","close":20599.6641},{"date":"2024-09-27","close":20480.7617},{"date":"2024-09-30","close":20287.5469},{"date":"2024-10-02","close":20104.2402},{"date":"2024-10-04","close":20560.0293},{"date":"2024-10-07","close":20698.748},{"date":"2024-10-08","close":20837.4668},{"date":"2024-10-10","close":21174.3535},{"date":"2024-10-11","close":21298.209},{"date":"2024-10-14","close":21402.248},{"date":"2024-10-15","close":21496.377},{"date":"2024-10-16","close":21144.627},{"date":"2024-10-17","close":21645.0039},{"date":"2024-10-18","close":21496.377},{"date":"2024-10-21","close":21580.5996},{"date":"2024-10-22","close":21877.8535},{"date":"2024-10-23","close":21892.7148},{"date":"2024-10-24","close":21679.6836},{"date":"2024-10-25","close":21699.5},{"date":"2024-10-28","close":21828.3105},{"date":"2024-10-29","close":21763.9062},{"date":"2024-10-30","close":21796.0},{"date":"2024-10-31","close":21605.3711},{"date":"2024-11-01","close":21352.7051},{"date":"2024-11-04","close":21600.416},{"date":"2024-11-05","close":21474.0},{"date":"2024-11-06","close":21803.5391},{"date":"2024-11-07","close":22095.8379},{"date":"2024-11-08","close":22239.5117},{"date":"2024-11-11","close":22199.877},{"date":"2024-11-12","close":21981.8906},{"date":"2024-11-13","close":22229.6035},{"date":"2024-11-14","close":22160.2441},{"date":"2024-11-15","close":22120.6094},{"date":"2024-11-18","close":21937.3027},{"date":"2024-11-19","close":21902.623},{"date":"2024-11-20","close":22234.5566},{"date":"2024-11-21","close":22001.709},{"date":"2024-11-22","close":22199.877},{"date":"2024-11-25","close":21986.8457},{"date":"2024-11-26","close":21649.959},{"date":"2024-11-27","close":21630.1426},{"date":"2024-11-28","close":21570.6914},{"date":"2024-11-29","close":21640.0508},{"date":"2024-12-02","close":21783.7227},{"date":"2024-12-03","close":21798.5859},{"date":"2024-12-04","close":21917.4863},{"date":"2024-12-05","close":22160.2441},{"date":"2024-12-06","close":22180.0605},{"date":"2024-12-09","close":22130.5176},{"date":"2024-12-10","close":21892.7148},{"date":"2024-12-11","close":21793.6309},{"date":"2024-12-12","close":21976.9375},{"date":"2024-12-13","close":21976.9375},{"date":"2024-12-16","close":21749.043},{"date":"2024-12-17","close":21595.4629},{"date":"2024-12-18","close":21526.1035},{"date":"2024-12-19","close":21669.7754},{"date":"2024-12-20","close":21625.1875},{"date":"2024-12-23","close":22105.748},{"date":"2024-12-24","close":22175.1055},{"date":"2024-12-26","close":22244.4648},{"date":"2024-12-27","close":22219.6934},{"date":"2024-12-30","close":22080.9766},{"date":"2025-01-02","close":21996.7539},{"date":"2025-01-03","close":22185.0156},{"date":"2025-01-06","close":22571.4434},{"date":"2025-01-07","close":22675.4824},{"date":"2025-01-08","close":22289.0527},{"date":"2025-01-09","close":22209.7852},{"date":"2025-01-10","close":22259.3281},{"date":"2025-01-13","close":22031.4336},{"date":"2025-01-14","close":22036.3887},{"date":"2025-01-15","close":21858.0352},{"date":"2025-01-16","close":22071.0684},{"date":"2025-01-17","close":21967.0293},{"date":"2025-01-20","close":22160.2441},{"date":"2025-01-21","close":22051.25},{"date":"2025-01-22","close":22313.8242},{"date":"2025-01-23","close":22462.4512},{"date":"2025-01-24","close":22472.3594},{"date":"2025-01-31","close":21466.6523},{"date":"2025-02-03","close":20842.4199},{"date":"2025-02-04","close":21159.4902},{"date":"2025-02-05","close":21169.3984},{"date":"2025-02-06","close":21496.377},{"date":"2025-02-07","close":21684.6387},{"date":"2025-02-10","close":21758.9512},{"date":"2025-02-11","close":21976.9375},{"date":"2025-02-12","close":21957.1211},{"date":"2025-02-13","close":21813.4473},{"date":"2025-02-14","close":22036.3887},{"date":"2025-02-17","close":22185.0156},{"date":"2025-02-18","close":22239.5117},{"date":"2025-02-19","close":22214.7402},{"date":"2025-02-20","close":22189.9688},{"date":"2025-02-21","close":22244.4648},{"date":"2025-02-24","close":21892.7148},{"date":"2025-02-25","close":21679.6836},{"date":"2025-02-26","close":21590.5078},{"date":"2025-02-27","close":21783.7227},{"date":"2025-02-28","close":21402.248},{"date":"2025-03-04","close":21090.1309},{"date":"2025-03-05","close":21288.3008},{"date":"2025-03-06","close":21100.0391},{"date":"2025-03-07","close":20768.1074},{"date":"2025-03-10","close":20822.6035},{"date":"2025-03-11","close":20485.7168},{"date":"2025-03-12","close":20748.2891},{"date":"2025-03-13","close":21065.3594},{"date":"2025-03-14","close":21243.7129},{"date":"2025-03-17","close":21357.6602},{"date":"2025-03-18","close":21303.1621},{"date":"2025-03-19","close":20996.002},{"date":"2025-03-20","close":21263.5293},{"date":"2025-03-21","close":21258.5742},{"date":"2025-03-24","close":21337.8418},{"date":"2025-03-25","close":21491.4238},{"date":"2025-03-26","close":21427.0176},{"date":"2025-03-27","close":20916.7344},{"date":"2025-03-28","close":20996.002},{"date":"2025-03-31","close":20718.5645},{"date":"2025-04-01","close":20778.0156},{"date":"2025-04-02","close":20857.2832},{"date":"2025-04-03","close":20569.9375},{"date":"2025-04-04","close":20327.1816},{"date":"2025-04-07","close":19524.5957},{"date":"2025-04-08","close":20356.9062},{"date":"2025-04-09","close":20084.4238},{"date":"2025-04-10","close":21045.543},{"date":"2025-04-11","close":20867.1914},{"date":"2025-04-14","close":21030.6797},{"date":"2025-04-15","close":20743.3359},{"date":"2025-04-16","close":20346.998},{"date":"2025-04-17","close":20361.8613},{"date":"2025-04-18","close":20327.1816},{"date":"2025-04-21","close":20163.6914},{"date":"2025-04-22","close":19990.293},{"date":"2025-04-23","close":20396.5391},{"date":"2025-04-24","close":20381.6777},{"date":"2025-04-25","close":20778.0156},{"date":"2025-04-28","close":20996.002},{"date":"2025-04-29","close":20763.1523},{"date":"2025-04-30","close":20629.3887},{"date":"2025-05-02","close":20951.4121},{"date":"2025-05-07","close":20901.8711},{"date":"2025-05-08","close":21204.0781},{"date":"2025-05-09","close":21154.5371},{"date":"2025-05-12","close":21268.4824},{"date":"2025-05-13","close":21516.1953},{"date":"2025-05-14","close":22080.9766},{"date":"2025-05-15","close":22120.6094},{"date":"2025-05-16","close":22046.2969},{"date":"2025-05-19","close":21981.8906},{"date":"2025-05-20","close":22120.6094},{"date":"2025-05-21","close":22006.6621},{"date":"2025-05-22","close":21892.7148},{"date":"2025-05-23","close":21922.4414},{"date":"2025-05-26","close":21937.3027},{"date":"2025-05-27","close":21927.3945},{"date":"2025-05-28","close":22110.7012},{"date":"2025-05-29","close":22412.9082},{"date":"2025-05-30","close":22155.2891},{"date":"2025-06-02","close":21877.8535},{"date":"2025-06-04","close":22358.4121},{"date":"2025-06-05","close":22308.8711},{"date":"2025-06-09","close":22348.5039},{"date":"2025-06-10","close":22407.9551},{"date":"2025-06-11","close":22472.3594},{"date":"2025-06-12","close":22338.5957},{"date":"2025-06-13","close":22343.5508},{"date":"2025-06-16","close":22343.5508},{"date":"2025-06-17","close":22457.498},{"date":"2025-06-18","close":22472.3594},{"date":"2025-06-19","close":22546.6738},{"date":"2025-06-20","close":22507.0391},{"date":"2025-06-23","close":22368.3203},{"date":"2025-06-24","close":22472.3594},{"date":"2025-06-25","close":22665.5742},{"date":"2025-06-26","close":23180.8145},{"date":"2025-06-27","close":23037.1406},{"date":"2025-06-30","close":23156.043},{"date":"2025-07-01","close":23101.5469},{"date":"2025-07-02","close":22908.332},{"date":"2025-07-03","close":23136.2266},{"date":"2025-07-04","close":23220.4473},{"date":"2025-07-07","close":23245.2188},{"date":"2025-07-08","close":23269.9902},{"date":"2025-07-09","close":23349.2578},{"date":"2025-07-10","close":23507.793},{"date":"2025-07-11","close":23507.793},{"date":"2025-07-14","close":23567.2441},{"date":"2025-07-15","close":23869.4512},{"date":"2025-07-16","close":23899.1758},{"date":"2025-07-17","close":24087.4375},{"date":"2025-07-18","close":24097.3457},{"date":"2025-07-21","close":24037.8945},{"date":"2025-07-22","close":23923.9473},{"date":"2025-07-23","close":23750.5488},{"date":"2025-07-24","close":23914.0391},{"date":"2025-07-25","close":23998.2598},{"date":"2025-07-28","close":24092.3906},{"date":"2025-07-29","close":24275.6973},{"date":"2025-07-30","close":24176.6133},{"date":"2025-07-31","close":24548.1797},{"date":"2025-08-01","close":24255.8809},{"date":"2025-08-04","close":24082.4824},{"date":"2025-08-05","close":24424.3242},{"date":"2025-08-06","close":24305.4219},{"date":"2025-08-07","close":24359.9199},{"date":"2025-08-08","close":24399.5527},{"date":"2025-08-11","close":24429.2773},{"date":"2025-08-12","close":24468.9121},{"date":"2025-08-13","close":24463.957},{"date":"2025-08-14","close":24374.7812},{"date":"2025-08-18","close":24354.9648},{"date":"2025-08-19","close":24414.416},{"date":"2025-08-20","close":24141.9336},{"date":"2025-08-21","close":24221.2012},{"date":"2025-08-22","close":24032.9395},{"date":"2025-08-25","close":24394.5996},{"date":"2025-08-26","close":24404.5078},{"date":"2025-08-27","close":24508.5449},{"date":"2025-08-28","close":24236.0625},{"date":"2025-08-29","close":24374.7812},{"date":"2025-09-01","close":24107.2539},{"date":"2025-09-02","close":24077.5273},{"date":"2025-09-03","close":23943.7637},{"date":"2025-09-04","close":23958.627},{"date":"2025-09-05","close":24003.2148},{"date":"2025-09-08","close":23800.0918},{"date":"2025-09-09","close":23859.543},{"date":"2025-09-10","close":24136.9785},{"date":"2025-09-11","close":24260.834},{"date":"2025-09-12","close":24250.9258},{"date":"2025-09-15","close":24300.4688},{"date":"2025-09-16","close":24245.9727},{"date":"2025-09-17","close":24122.1172},{"date":"2025-09-18","close":24032.9395},{"date":"2025-09-19","close":24216.2461},{"date":"2025-09-22","close":24226.1543},{"date":"2025-09-23","close":24538.2715},{"date":"2025-09-24","close":24330.1934},{"date":"2025-09-25","close":24315.3301},{"date":"2025-09-26","close":24359.9199},{"date":"2025-09-29","close":24394.5996},{"date":"2025-09-30","close":24538.2715},{"date":"2025-10-01","close":24736.4395},{"date":"2025-10-02","close":24979.1973},{"date":"2025-10-10","close":25251.6797},{"date":"2025-10-13","close":24939.5625},{"date":"2025-10-14","close":24919.7461},{"date":"2025-10-15","close":24766.166},{"date":"2025-10-16","close":24622.4922},{"date":"2025-10-17","close":24572.9512},{"date":"2025-10-20","close":24761.2109},{"date":"2025-10-21","close":24736.4395},{"date":"2025-10-22","close":24711.6699},{"date":"2025-10-23","close":24706.7148},{"date":"2025-10-24","close":24795.8906},{"date":"2025-10-27","close":25053.5098},{"date":"2025-10-28","close":25142.6855},{"date":"2025-10-29","close":25806.5527},{"date":"2025-10-30","close":25766.918},{"date":"2025-10-31","close":25687.6504},{"date":"2025-11-03","close":25652.9707},{"date":"2025-11-04","close":25761.9648},{"date":"2025-11-05","close":25558.8418},{"date":"2025-11-06","close":25464.7109},{"date":"2025-11-07","close":25192.2285},{"date":"2025-11-10","close":25425.0781},{"date":"2025-11-11","close":25628.2012},{"date":"2025-11-12","close":25514.2539},{"date":"2025-11-13","close":25459.7559},{"date":"2025-11-14","close":24473.8672},{"date":"2025-11-17","close":25266.543},{"date":"2025-11-18","close":25023.7852},{"date":"2025-11-19","close":24894.9746},{"date":"2025-11-20","close":25608.3828},{"date":"2025-11-21","close":24979.1973},{"date":"2025-11-24","close":24974.2422},{"date":"2025-11-25","close":24880.1133},{"date":"2025-11-26","close":24736.4395},{"date":"2025-11-27","close":24845.4336},{"date":"2025-11-28","close":24939.5625},{"date":"2025-12-01","close":24637.3555},{"date":"2025-12-02","close":24899.9297},{"date":"2025-12-03","close":24979.1973},{"date":"2025-12-04","close":24929.6543},{"date":"2025-12-05","close":25103.0527},{"date":"2025-12-08","close":25028.7402},{"date":"2025-12-09","close":25355.7188},{"date":"2025-12-10","close":25132.7773},{"date":"2025-12-11","close":24974.2422},{"date":"2025-12-12","close":25023.7852},{"date":"2025-12-15","close":24736.4395},{"date":"2025-12-16","close":24726.5312},{"date":"2025-12-17","close":24870.2051},{"date":"2025-12-18","close":24543.2246},{"date":"2025-12-19","close":24771.1191},{"date":"2025-12-22","close":25058.4648},{"date":"2025-12-23","close":25147.6406},{"date":"2025-12-24","close":25266.543},{"date":"2025-12-26","close":25217.0},{"date":"2025-12-29","close":25230.0},{"date":"2025-12-30","close":25130.0},{"date":"2026-01-02","close":25160.0},{"date":"2026-01-05","close":25245.0},{"date":"2026-01-06","close":25225.0},{"date":"2026-01-07","close":25170.0},{"date":"2026-01-08","close":25180.0},{"date":"2026-01-09","close":25115.0},{"date":"2026-01-12","close":25020.0},{"date":"2026-01-13","close":25160.0},{"date":"2026-01-14","close":25215.0},{"date":"2026-01-15","close":25110.0},{"date":"2026-01-16","close":25330.0},{"date":"2026-01-19","close":25255.0},{"date":"2026-01-20","close":25115.0},{"date":"2026-01-21","close":24950.0},{"date":"2026-01-22","close":25120.0},{"date":"2026-01-23","close":25130.0},{"date":"2026-01-26","close":25095.0},{"date":"2026-01-27","close":25115.0},{"date":"2026-01-28","close":25170.0},{"date":"2026-01-29","close":25190.0},{"date":"2026-01-30","close":25200.0},{"date":"2026-02-02","close":24750.0},{"date":"2026-02-03","close":25120.0},{"date":"2026-02-04","close":24800.0},{"date":"2026-02-05","close":24815.0},{"date":"2026-02-06","close":24705.0},{"date":"2026-02-09","close":25130.0},{"date":"2026-02-10","close":25360.0},{"date":"2026-02-11","close":25280.0},{"date":"2026-02-12","close":25250.0},{"date":"2026-02-13","close":25110.0},{"date":"2026-02-19","close":25095.0},{"date":"2026-02-20","close":25110.0},{"date":"2026-02-23","close":25165.0},{"date":"2026-02-24","close":25380.0},{"date":"2026-02-25","close":25325.0},{"date":"2026-02-26","close":25425.0},{"date":"2026-02-27","close":25055.0},{"date":"2026-03-03","close":24960.0},{"date":"2026-03-04","close":24930.0},{"date":"2026-03-05","close":25090.0},{"date":"2026-03-06","close":25140.0},{"date":"2026-03-09","close":24845.0},{"date":"2026-03-10","close":25105.0},{"date":"2026-03-11","close":25230.0},{"date":"2026-03-12","close":25245.0},{"date":"2026-03-13","close":25305.0},{"date":"2026-03-16","close":25280.0},{"date":"2026-03-17","close":25265.0},{"date":"2026-03-18","close":25235.0},{"date":"2026-03-19","close":25125.0},{"date":"2026-03-20","close":25110.0},{"date":"2026-03-23","close":24900.0},{"date":"2026-03-24","close":24985.0},{"date":"2026-03-25","close":25045.0},{"date":"2026-03-26","close":25115.0},{"date":"2026-03-27","close":24945.0},{"date":"2026-03-30","close":24745.0},{"date":"2026-03-31","close":24750.0},{"date":"2026-04-01","close":25075.0},{"date":"2026-04-02","close":24925.0},{"date":"2026-04-03","close":25100.0},{"date":"2026-04-06","close":25130.0},{"date":"2026-04-07","close":25090.0},{"date":"2026-04-08","close":25225.0},{"date":"2026-04-09","close":25150.0},{"date":"2026-04-10","close":25280.0},{"date":"2026-04-13","close":25325.0},{"date":"2026-04-14","close":25540.0},{"date":"2026-04-15","close":25755.0},{"date":"2026-04-16","close":25955.0},{"date":"2026-04-17","close":25900.0},{"date":"2026-04-20","close":25935.0},{"date":"2026-04-21","close":26015.0},{"date":"2026-04-22","close":26020.0},{"date":"2026-04-23","close":26065.0},{"date":"2026-04-24","close":25965.0},{"date":"2026-04-27","close":26345.0},{"date":"2026-04-28","close":26625.0},{"date":"2026-04-29","close":26585.0},{"date":"2026-04-30","close":26365.0},{"date":"2026-05-04","close":25930.0},{"date":"2026-05-06","close":25690.0},{"date":"2026-05-07","close":26135.0},{"date":"2026-05-08","close":26455.0},{"date":"2026-05-11","close":26560.0},{"date":"2026-05-12","close":26790.0},{"date":"2026-05-13","close":27095.0},{"date":"2026-05-14","close":27340.0},{"date":"2026-05-15","close":27460.0},{"date":"2026-05-18","close":27150.0},{"date":"2026-05-19","close":27090.0},{"date":"2026-05-20","close":27150.0},{"date":"2026-05-21","close":27135.0},{"date":"2026-05-22","close":27135.0},{"date":"2026-05-26","close":26940.0},{"date":"2026-05-27","close":26790.0},{"date":"2026-05-28","close":26700.0},{"date":"2026-05-29","close":26875.0},{"date":"2026-06-01","close":26885.0},{"date":"2026-06-02","close":27315.0},{"date":"2026-06-04","close":26990.0},{"date":"2026-06-05","close":27065.0},{"date":"2026-06-08","close":26700.0},{"date":"2026-06-09","close":26700.0},{"date":"2026-06-10","close":26620.0},{"date":"2026-06-11","close":26455.0},{"date":"2026-06-12","close":26540.0},{"date":"2026-06-15","close":26715.0},{"date":"2026-06-16","close":26775.0},{"date":"2026-06-17","close":26670.0},{"date":"2026-06-18","close":26645.0},{"date":"2026-06-19","close":26725.0},{"date":"2026-06-22","close":26795.0},{"date":"2026-06-23","close":26560.0},{"date":"2026-06-24","close":26495.0},{"date":"2026-06-25","close":26510.0},{"date":"2026-06-26","close":26100.0},{"date":"2026-06-29","close":26255.0},{"date":"2026-06-30","close":26300.0},{"date":"2026-07-01","close":26440.0},{"date":"2026-07-02","close":26415.0},{"date":"2026-07-03","close":26185.0},{"date":"2026-07-06","close":26215.0},{"date":"2026-07-07","close":26165.0},{"date":"2026-07-08","close":26105.0},{"date":"2026-07-09","close":26485.0},{"date":"2026-07-10","close":26360.0},{"date":"2026-07-13","close":26585.0},{"date":"2026-07-14","close":26445.0},{"date":"2026-07-15","close":26735.0},{"date":"2026-07-16","close":26630.0},{"date":"2026-07-20","close":26280.0},{"date":"2026-07-21","close":26345.0},{"date":"2026-07-22","close":26380.0},{"date":"2026-07-23","close":26580.0},{"date":"2026-07-24","close":26375.0},{"date":"2026-07-27","close":26505.0},{"date":"2026-07-28","close":25855.0},{"date":"2026-07-29","close":25855.0},{"date":"2026-07-30","close":25700.0},{"date":"2026-07-31","close":25870.0},{"date":"2026-08-03","close":26035.0},{"date":"2026-08-04","close":26270.0},{"date":"2026-08-05","close":26620.0},{"date":"2026-08-06","close":26685.0},{"date":"2026-08-07","close":26640.0},{"date":"2026-08-10","close":26865.0},{"date":"2026-08-11","close":26630.0},{"date":"2026-08-12","close":26600.0},{"date":"2026-08-13","close":26870.0},{"date":"2026-08-14","close":26870.0},{"date":"2026-08-18","close":26720.0},{"date":"2026-08-19","close":26525.0},{"date":"2026-08-20","close":26500.0},{"date":"2026-08-21","close":26410.0},{"date":"2026-08-24","close":26290.0},{"date":"2026-08-25","close":26170.0},{"date":"2026-08-26","close":26265.0},{"date":"2026-08-27","close":26465.0},{"date":"2026-08-28","close":26645.0},{"date":"2026-08-31","close":26350.0},{"date":"2026-09-01","close":26425.0},{"date":"2026-09-02","close":26275.0},{"date":"2026-09-03","close":26565.0},{"date":"2026-09-04","close":26670.0},{"date":"2026-09-07","close":26605.0},{"date":"2026-09-08","close":26635.0},{"date":"2026-09-09","close":26415.0},{"date":"2026-09-10","close":26360.0},{"date":"2026-09-11","close":26220.0},{"date":"2026-09-14","close":26135.0},{"date":"2026-09-15","close":26010.0},{"date":"2026-09-16","close":26120.0},{"date":"2026-09-17","close":26270.0},{"date":"2026-09-18","close":26470.0},{"date":"2026-09-21","close":26565.0},{"date":"2026-09-22","close":26630.0},{"date":"2026-09-23","close":26710.0},{"date":"2026-09-28","close":26560.0},{"date":"2026-09-29","close":26680.0},{"date":"2026-09-30","close":26630.0},{"date":"2026-10-01","close":26725.0},{"date":"2026-10-02","close":26765.0},{"date":"2026-10-06","close":27030.0},{"date":"2026-10-07","close":26985.0},{"date":"2026-10-08","close":26855.0},{"date":"2026-10-12","close":26600.0},{"date":"2026-10-13","close":26465.0},{"date":"2026-10-14","close":26570.0},{"date":"2026-10-15","close":26285.0},{"date":"2026-10-16","close":26195.0},{"date":"2026-10-19","close":26155.0},{"date":"2026-10-20","close":26090.0},{"date":"2026-10-21","close":26250.0},{"date":"2026-10-22","close":26190.0},{"date":"2026-10-23","close":25995.0}],"chart_data":[{"date":"2024-10-23","open":21883,"high":21908,"low":21863,"close":21893,"volume":91881},{"date":"2024-10-24","open":21705,"high":21705,"low":21645,"close":21680,"volume":99152},{"date":"2024-10-25","open":21685,"high":21758,"low":21680,"close":21700,"volume":92146},{"date":"2024-10-28","open":21714,"high":21873,"low":21714,"close":21828,"volume":91341},{"date":"2024-10-29","open":21828,"high":22041,"low":21690,"close":21764,"volume":67256},{"date":"2024-10-30","open":21850,"high":21850,"low":21766,"close":21796,"volume":52041},{"date":"2024-10-31","open":21586,"high":21620,"low":21511,"close":21605,"volume":69887},{"date":"2024-11-01","open":21259,"high":21382,"low":21229,"close":21353,"volume":135190},{"date":"2024-11-04","open":21640,"high":21645,"low":21511,"close":21600,"volume":112761},{"date":"2024-11-05","open":21558,"high":21558,"low":21434,"close":21474,"volume":62330},{"date":"2024-11-06","open":21729,"high":21833,"low":21685,"close":21804,"volume":159136},{"date":"2024-11-07","open":22155,"high":22165,"low":21997,"close":22096,"volume":102738},{"date":"2024-11-08","open":22116,"high":22250,"low":22116,"close":22240,"volume":106719},{"date":"2024-11-11","open":22240,"high":22240,"low":22141,"close":22200,"volume":162511},{"date":"2024-11-12","open":22022,"high":22032,"low":21962,"close":21982,"volume":215638},{"date":"2024-11-13","open":22180,"high":22255,"low":22180,"close":22230,"volume":118212},{"date":"2024-11-14","open":22106,"high":22175,"low":22106,"close":22160,"volume":77289},{"date":"2024-11-15","open":22160,"high":22180,"low":22101,"close":22121,"volume":79624},{"date":"2024-11-18","open":22086,"high":22086,"low":21863,"close":21937,"volume":139232},{"date":"2024-11-19","open":21858,"high":21987,"low":21749,"close":21903,"volume":100227},{"date":"2024-11-20","open":22056,"high":22245,"low":22051,"close":22235,"volume":201509},{"date":"2024-11-21","open":22190,"high":22190,"low":21977,"close":22002,"volume":110992},{"date":"2024-11-22","open":22190,"high":22205,"low":22101,"close":22200,"volume":101184},{"date":"2024-11-25","open":21982,"high":21987,"low":21868,"close":21987,"volume":124522},{"date":"2024-11-26","open":21700,"high":21700,"low":21625,"close":21650,"volume":152971},{"date":"2024-11-27","open":21650,"high":21655,"low":21586,"close":21630,"volume":146565},{"date":"2024-11-28","open":21482,"high":21605,"low":21482,"close":21571,"volume":58911},{"date":"2024-11-29","open":21655,"high":21655,"low":21576,"close":21640,"volume":44706},{"date":"2024-12-02","open":21799,"high":21799,"low":21724,"close":21784,"volume":120181},{"date":"2024-12-03","open":21784,"high":21799,"low":21769,"close":21799,"volume":86134},{"date":"2024-12-04","open":21966,"high":21966,"low":21832,"close":21917,"volume":75986},{"date":"2024-12-05","open":22022,"high":22160,"low":22022,"close":22160,"volume":58735},{"date":"2024-12-06","open":22165,"high":22200,"low":22126,"close":22180,"volume":79025},{"date":"2024-12-09","open":22086,"high":22146,"low":22032,"close":22131,"volume":176123},{"date":"2024-12-10","open":21908,"high":21908,"low":21809,"close":21893,"volume":99471},{"date":"2024-12-11","open":21779,"high":21838,"low":21734,"close":21794,"volume":111471},{"date":"2024-12-12","open":22027,"high":22027,"low":21932,"close":21977,"volume":84050},{"date":"2024-12-13","open":21977,"high":21977,"low":21928,"close":21977,"volume":66756},{"date":"2024-12-16","open":21838,"high":21838,"low":21695,"close":21749,"volume":134503},{"date":"2024-12-17","open":21684,"high":21684,"low":21555,"close":21595,"volume":220209},{"date":"2024-12-18","open":21536,"high":21551,"low":21501,"close":21526,"volume":135534},{"date":"2024-12-19","open":21516,"high":21670,"low":21511,"close":21670,"volume":132577},{"date":"2024-12-20","open":21665,"high":21675,"low":21571,"close":21625,"volume":119973},{"date":"2024-12-23","open":21888,"high":22106,"low":21848,"close":22106,"volume":104007},{"date":"2024-12-24","open":22185,"high":22185,"low":22121,"close":22175,"volume":111020},{"date":"2024-12-26","open":22179,"high":22244,"low":22145,"close":22244,"volume":163447},{"date":"2024-12-27","open":22225,"high":22294,"low":22185,"close":22220,"volume":95496},{"date":"2024-12-30","open":22220,"high":22220,"low":22032,"close":22081,"volume":78793},{"date":"2025-01-02","open":22081,"high":22106,"low":21908,"close":21997,"volume":86600},{"date":"2025-01-03","open":22101,"high":22185,"low":22101,"close":22185,"volume":102469},{"date":"2025-01-06","open":22506,"high":22571,"low":22397,"close":22571,"volume":141989},{"date":"2025-01-07","open":22744,"high":22794,"low":22620,"close":22675,"volume":179401},{"date":"2025-01-08","open":22284,"high":22294,"low":22160,"close":22289,"volume":152010},{"date":"2025-01-09","open":22190,"high":22284,"low":22136,"close":22210,"volume":134364},{"date":"2025-01-10","open":22294,"high":22294,"low":22195,"close":22259,"volume":69463},{"date":"2025-01-13","open":21996,"high":22140,"low":21981,"close":22031,"volume":106942},{"date":"2025-01-14","open":22031,"high":22036,"low":21986,"close":22036,"volume":110614},{"date":"2025-01-15","open":21898,"high":21898,"low":21833,"close":21858,"volume":68533},{"date":"2025-01-16","open":22101,"high":22101,"low":22017,"close":22071,"volume":93162},{"date":"2025-01-17","open":22032,"high":22032,"low":21898,"close":21967,"volume":81156},{"date":"2025-01-20","open":22215,"high":22215,"low":22096,"close":22160,"volume":66537},{"date":"2025-01-21","open":22160,"high":22160,"low":21928,"close":22051,"volume":78734},{"date":"2025-01-22","open":22195,"high":22324,"low":22136,"close":22314,"volume":119923},{"date":"2025-01-23","open":22467,"high":22491,"low":22442,"close":22462,"volume":158662},{"date":"2025-01-24","open":22462,"high":22486,"low":22417,"close":22472,"volume":97901},{"date":"2025-01-31","open":21313,"high":21501,"low":21313,"close":21467,"volume":293098},{"date":"2025-02-03","open":20882,"high":21229,"low":20832,"close":20842,"volume":299299},{"date":"2025-02-04","open":21198,"high":21228,"low":21109,"close":21159,"volume":165731},{"date":"2025-02-05","open":21174,"high":21244,"low":21169,"close":21169,"volume":96988},{"date":"2025-02-06","open":21501,"high":21501,"low":21397,"close":21496,"volume":170073},{"date":"2025-02-07","open":21600,"high":21685,"low":21600,"close":21685,"volume":127502},{"date":"2025-02-10","open":21700,"high":21764,"low":21680,"close":21759,"volume":75031},{"date":"2025-02-11","open":21873,"high":21987,"low":21873,"close":21977,"volume":110572},{"date":"2025-02-12","open":21853,"high":21962,"low":21853,"close":21957,"volume":78687},{"date":"2025-02-13","open":21748,"high":21887,"low":21748,"close":21813,"volume":96885},{"date":"2025-02-14","open":21951,"high":22036,"low":21951,"close":22036,"volume":63893},{"date":"2025-02-17","open":22096,"high":22195,"low":22096,"close":22185,"volume":53206},{"date":"2025-02-18","open":22165,"high":22245,"low":22131,"close":22240,"volume":69991},{"date":"2025-02-19","open":22240,"high":22240,"low":22195,"close":22215,"volume":62778},{"date":"2025-02-20","open":22264,"high":22264,"low":22141,"close":22190,"volume":60073},{"date":"2025-02-21","open":22204,"high":22244,"low":22194,"close":22244,"volume":54349},{"date":"2025-02-24","open":21997,"high":22002,"low":21843,"close":21893,"volume":91217},{"date":"2025-02-25","open":21625,"high":21685,"low":21600,"close":21680,"volume":68879},{"date":"2025-02-26","open":21491,"high":21600,"low":21491,"close":21591,"volume":115648},{"date":"2025-02-27","open":21804,"high":21809,"low":21690,"close":21784,"volume":110804},{"date":"2025-02-28","open":21264,"high":21402,"low":21085,"close":21402,"volume":127954},{"date":"2025-03-04","open":20996,"high":21105,"low":20927,"close":21090,"volume":101686},{"date":"2025-03-05","open":21169,"high":21303,"low":21125,"close":21288,"volume":244242},{"date":"2025-03-06","open":21273,"high":21273,"low":21036,"close":21100,"volume":42896},{"date":"2025-03-07","open":20728,"high":20862,"low":20723,"close":20768,"volume":96326},{"date":"2025-03-10","open":20847,"high":20852,"low":20773,"close":20823,"volume":50688},{"date":"2025-03-11","open":20396,"high":20580,"low":20233,"close":20486,"volume":202507},{"date":"2025-03-12","open":20674,"high":20758,"low":20674,"close":20748,"volume":82345},{"date":"2025-03-13","open":21145,"high":21204,"low":21065,"close":21065,"volume":124582},{"date":"2025-03-14","open":21065,"high":21303,"low":21065,"close":21244,"volume":78909},{"date":"2025-03-17","open":21432,"high":21432,"low":21313,"close":21358,"volume":97916},{"date":"2025-03-18","open":21328,"high":21328,"low":21234,"close":21303,"volume":60355},{"date":"2025-03-19","open":21060,"high":21060,"low":20986,"close":20996,"volume":79990},{"date":"2025-03-20","open":21204,"high":21283,"low":21204,"close":21264,"volume":56892},{"date":"2025-03-21","open":21343,"high":21343,"low":21229,"close":21259,"volume":35212},{"date":"2025-03-24","open":21358,"high":21358,"low":21259,"close":21338,"volume":51232},{"date":"2025-03-25","open":21541,"high":21541,"low":21412,"close":21491,"volume":69364},{"date":"2025-03-26","open":21397,"high":21447,"low":21382,"close":21427,"volume":27771},{"date":"2025-03-27","open":20996,"high":21006,"low":20912,"close":20917,"volume":90305},{"date":"2025-03-28","open":20892,"high":20996,"low":19619,"close":20996,"volume":40153},{"date":"2025-03-31","open":20793,"high":20852,"low":20674,"close":20719,"volume":67171},{"date":"2025-04-01","open":20842,"high":20842,"low":20709,"close":20778,"volume":38921},{"date":"2025-04-02","open":20837,"high":20897,"low":20837,"close":20857,"volume":24653},{"date":"2025-04-03","open":20416,"high":20590,"low":20406,"close":20570,"volume":55252},{"date":"2025-04-04","open":20302,"high":20401,"low":20218,"close":20327,"volume":76079},{"date":"2025-04-07","open":19674,"high":19719,"low":19431,"close":19525,"volume":131503},{"date":"2025-04-08","open":20243,"high":20377,"low":20144,"close":20357,"volume":116092},{"date":"2025-04-09","open":20174,"high":20174,"low":19802,"close":20084,"volume":88127},{"date":"2025-04-10","open":21026,"high":21254,"low":20996,"close":21046,"volume":108687},{"date":"2025-04-11","open":20768,"high":20877,"low":20540,"close":20867,"volume":131096},{"date":"2025-04-14","open":21046,"high":21051,"low":20877,"close":21031,"volume":88383},{"date":"2025-04-15","open":20808,"high":20808,"low":20694,"close":20743,"volume":36999},{"date":"2025-04-16","open":20392,"high":20575,"low":20347,"close":20347,"volume":240920},{"date":"2025-04-17","open":20268,"high":20426,"low":20268,"close":20362,"volume":46675},{"date":"2025-04-18","open":20332,"high":20352,"low":20283,"close":20327,"volume":25125},{"date":"2025-04-21","open":20327,"high":20327,"low":20144,"close":20164,"volume":53857},{"date":"2025-04-22","open":19951,"high":20060,"low":19951,"close":19990,"volume":51512},{"date":"2025-04-23","open":20333,"high":20601,"low":20333,"close":20397,"volume":58587},{"date":"2025-04-24","open":20392,"high":20396,"low":20332,"close":20382,"volume":34839},{"date":"2025-04-25","open":20689,"high":20783,"low":20614,"close":20778,"volume":48368},{"date":"2025-04-28","open":20986,"high":20996,"low":20872,"close":20996,"volume":61830},{"date":"2025-04-29","open":20704,"high":20803,"low":20681,"close":20763,"volume":52281},{"date":"2025-04-30","open":20699,"high":20699,"low":20610,"close":20629,"volume":36026},{"date":"2025-05-02","open":20813,"high":21021,"low":20813,"close":20951,"volume":44891},{"date":"2025-05-07","open":20867,"high":20927,"low":20728,"close":20902,"volume":54139},{"date":"2025-05-08","open":20966,"high":21234,"low":20966,"close":21204,"volume":139878},{"date":"2025-05-09","open":21199,"high":21204,"low":21046,"close":21155,"volume":56886},{"date":"2025-05-12","open":21105,"high":21302,"low":21036,"close":21268,"volume":104310},{"date":"2025-05-13","open":21581,"high":21655,"low":21437,"close":21516,"volume":69904},{"date":"2025-05-14","open":21903,"high":22081,"low":21903,"close":22081,"volume":165089},{"date":"2025-05-15","open":22046,"high":22230,"low":22046,"close":22121,"volume":107298},{"date":"2025-05-16","open":22116,"high":22121,"low":22041,"close":22046,"volume":59818},{"date":"2025-05-19","open":21918,"high":22051,"low":21387,"close":21982,"volume":118932},{"date":"2025-05-20","open":22066,"high":22146,"low":22066,"close":22121,"volume":73254},{"date":"2025-05-21","open":22121,"high":22121,"low":21992,"close":22007,"volume":44143},{"date":"2025-05-22","open":21734,"high":21928,"low":21729,"close":21893,"volume":79844},{"date":"2025-05-23","open":22016,"high":22016,"low":21882,"close":21922,"volume":49281},{"date":"2025-05-26","open":21749,"high":21937,"low":21749,"close":21937,"volume":46803},{"date":"2025-05-27","open":21872,"high":21951,"low":21852,"close":21927,"volume":35455},{"date":"2025-05-28","open":21937,"high":22116,"low":21937,"close":22111,"volume":60251},{"date":"2025-05-29","open":22220,"high":22477,"low":22220,"close":22413,"volume":170051},{"date":"2025-05-30","open":22294,"high":22294,"low":22096,"close":22155,"volume":68854},{"date":"2025-06-02","open":22155,"high":22155,"low":21863,"close":21878,"volume":78372},{"date":"2025-06-04","open":22397,"high":22452,"low":22278,"close":22358,"volume":93914},{"date":"2025-06-05","open":22354,"high":22354,"low":22259,"close":22309,"volume":68952},{"date":"2025-06-09","open":22200,"high":22349,"low":22200,"close":22349,"volume":100017},{"date":"2025-06-10","open":22349,"high":22408,"low":22299,"close":22408,"volume":77473},{"date":"2025-06-11","open":22457,"high":22472,"low":22392,"close":22472,"volume":48697},{"date":"2025-06-12","open":22473,"high":22502,"low":22309,"close":22339,"volume":54414},{"date":"2025-06-13","open":22339,"high":22473,"low":22339,"close":22344,"volume":152496},{"date":"2025-06-16","open":22264,"high":22359,"low":22259,"close":22344,"volume":71150},{"date":"2025-06-17","open":22452,"high":22457,"low":22398,"close":22457,"volume":59647},{"date":"2025-06-18","open":22457,"high":22501,"low":22402,"close":22472,"volume":61867},{"date":"2025-06-19","open":22577,"high":22591,"low":22443,"close":22547,"volume":46256},{"date":"2025-06-20","open":22641,"high":22641,"low":22487,"close":22507,"volume":44224},{"date":"2025-06-23","open":22492,"high":22492,"low":22299,"close":22368,"volume":87180},{"date":"2025-06-24","open":22372,"high":22581,"low":22372,"close":22472,"volume":121233},{"date":"2025-06-25","open":22700,"high":22700,"low":22552,"close":22666,"volume":111701},{"date":"2025-06-26","open":23027,"high":23181,"low":22899,"close":23181,"volume":203665},{"date":"2025-06-27","open":23032,"high":23092,"low":22978,"close":23037,"volume":112472},{"date":"2025-06-30","open":23057,"high":23186,"low":23057,"close":23156,"volume":170980},{"date":"2025-07-01","open":22963,"high":23141,"low":22963,"close":23102,"volume":91500},{"date":"2025-07-02","open":22947,"high":22947,"low":22838,"close":22908,"volume":92365},{"date":"2025-07-03","open":23003,"high":23136,"low":23003,"close":23136,"volume":71100},{"date":"2025-07-04","open":23135,"high":23274,"low":23135,"close":23220,"volume":91598},{"date":"2025-07-07","open":23275,"high":23280,"low":23211,"close":23245,"volume":71849},{"date":"2025-07-08","open":23245,"high":23270,"low":23221,"close":23270,"volume":63923},{"date":"2025-07-09","open":23279,"high":23349,"low":23279,"close":23349,"volume":86481},{"date":"2025-07-10","open":23483,"high":23607,"low":23468,"close":23508,"volume":101176},{"date":"2025-07-11","open":23582,"high":23582,"low":23439,"close":23508,"volume":87008},{"date":"2025-07-14","open":23507,"high":23581,"low":23502,"close":23567,"volume":105684},{"date":"2025-07-15","open":23616,"high":23889,"low":23527,"close":23869,"volume":207468},{"date":"2025-07-16","open":23978,"high":23983,"low":23874,"close":23899,"volume":157528},{"date":"2025-07-17","open":23933,"high":24087,"low":23923,"close":24087,"volume":121666},{"date":"2025-07-18","open":24032,"high":24097,"low":23988,"close":24097,"volume":129025},{"date":"2025-07-21","open":24068,"high":24068,"low":23984,"close":24038,"volume":105981},{"date":"2025-07-22","open":23979,"high":23979,"low":23880,"close":23924,"volume":112864},{"date":"2025-07-23","open":23766,"high":23766,"low":23637,"close":23751,"volume":97862},{"date":"2025-07-24","open":23974,"high":23974,"low":23855,"close":23914,"volume":114567},{"date":"2025-07-25","open":23928,"high":23998,"low":23928,"close":23998,"volume":92751},{"date":"2025-07-28","open":23998,"high":24092,"low":23978,"close":24092,"volume":146150},{"date":"2025-07-29","open":24157,"high":24276,"low":24157,"close":24276,"volume":125577},{"date":"2025-07-30","open":24192,"high":24192,"low":24098,"close":24177,"volume":102259},{"date":"2025-07-31","open":24904,"high":24904,"low":24414,"close":24548,"volume":166282},{"date":"2025-08-01","open":24182,"high":24273,"low":24177,"close":24256,"volume":151486},{"date":"2025-08-04","open":23953,"high":24102,"low":23948,"close":24082,"volume":126809},{"date":"2025-08-05","open":24414,"high":24488,"low":24295,"close":24424,"volume":152721},{"date":"2025-08-06","open":24349,"high":24349,"low":24131,"close":24305,"volume":113926},{"date":"2025-08-07","open":24311,"high":24395,"low":24291,"close":24360,"volume":76124},{"date":"2025-08-08","open":24271,"high":24425,"low":24271,"close":24400,"volume":72193},{"date":"2025-08-11","open":24409,"high":24473,"low":24404,"close":24429,"volume":113513},{"date":"2025-08-12","open":24435,"high":24469,"low":24385,"close":24469,"volume":110039},{"date":"2025-08-13","open":24494,"high":24524,"low":24410,"close":24464,"volume":117834},{"date":"2025-08-14","open":24435,"high":24435,"low":24316,"close":24375,"volume":68635},{"date":"2025-08-18","open":24375,"high":25763,"low":24321,"close":24355,"volume":66879},{"date":"2025-08-19","open":24404,"high":24429,"low":24354,"close":24414,"volume":57105},{"date":"2025-08-20","open":24058,"high":24182,"low":24058,"close":24142,"volume":178997},{"date":"2025-08-21","open":24166,"high":24226,"low":24166,"close":24221,"volume":56615},{"date":"2025-08-22","open":24222,"high":24222,"low":24018,"close":24033,"volume":103920},{"date":"2025-08-25","open":24420,"high":24430,"low":24251,"close":24395,"volume":140769},{"date":"2025-08-26","open":24395,"high":24415,"low":24326,"close":24405,"volume":81374},{"date":"2025-08-27","open":24405,"high":24509,"low":24405,"close":24509,"volume":105453},{"date":"2025-08-28","open":24459,"high":24459,"low":24177,"close":24236,"volume":152138},{"date":"2025-08-29","open":24355,"high":24375,"low":24291,"close":24375,"volume":96492},{"date":"2025-09-01","open":24161,"high":24161,"low":24042,"close":24107,"volume":111150},{"date":"2025-09-02","open":23984,"high":24137,"low":23895,"close":24078,"volume":103265},{"date":"2025-09-03","open":23979,"high":23979,"low":23929,"close":23944,"volume":59597},{"date":"2025-09-04","open":23895,"high":24038,"low":23895,"close":23959,"volume":61576},{"date":"2025-09-05","open":23958,"high":24121,"low":23958,"close":24003,"volume":81209},{"date":"2025-09-08","open":23890,"high":23890,"low":23771,"close":23800,"volume":143186},{"date":"2025-09-09","open":23934,"high":23934,"low":23761,"close":23860,"volume":114311},{"date":"2025-09-10","open":24385,"high":24385,"low":24004,"close":24137,"volume":96693},{"date":"2025-09-11","open":24271,"high":24296,"low":24212,"close":24261,"volume":106229},{"date":"2025-09-12","open":24261,"high":24271,"low":24212,"close":24251,"volume":107860},{"date":"2025-09-15","open":24250,"high":24305,"low":24245,"close":24300,"volume":90307},{"date":"2025-09-16","open":24301,"high":24301,"low":24231,"close":24246,"volume":114145},{"date":"2025-09-17","open":24127,"high":24132,"low":24083,"close":24122,"volume":99720},{"date":"2025-09-18","open":24048,"high":24048,"low":23954,"close":24033,"volume":171404},{"date":"2025-09-19","open":24275,"high":24275,"low":24206,"close":24216,"volume":106112},{"date":"2025-09-22","open":24221,"high":25553,"low":24206,"close":24226,"volume":105590},{"date":"2025-09-23","open":24483,"high":24582,"low":24483,"close":24538,"volume":120195},{"date":"2025-09-24","open":24201,"high":24434,"low":24201,"close":24330,"volume":108334},{"date":"2025-09-25","open":24270,"high":24325,"low":24270,"close":24315,"volume":84344},{"date":"2025-09-26","open":24316,"high":24390,"low":24316,"close":24360,"volume":79915},{"date":"2025-09-29","open":24360,"high":24425,"low":24360,"close":24395,"volume":85127},{"date":"2025-09-30","open":24414,"high":24622,"low":24414,"close":24538,"volume":94417},{"date":"2025-10-01","open":24706,"high":24766,"low":24706,"close":24736,"volume":118488},{"date":"2025-10-02","open":24969,"high":24979,"low":24746,"close":24979,"volume":140456},{"date":"2025-10-10","open":25485,"high":25485,"low":25113,"close":25252,"volume":241888},{"date":"2025-10-13","open":24856,"high":25218,"low":23781,"close":24940,"volume":210202},{"date":"2025-10-14","open":25401,"high":25406,"low":24881,"close":24920,"volume":192885},{"date":"2025-10-15","open":24929,"high":25400,"low":24622,"close":24766,"volume":182768},{"date":"2025-10-16","open":24731,"high":24731,"low":24602,"close":24622,"volume":150661},{"date":"2025-10-17","open":24623,"high":24628,"low":24573,"close":24573,"volume":100071},{"date":"2025-10-20","open":24701,"high":24766,"low":24701,"close":24761,"volume":158538},{"date":"2025-10-21","open":25058,"high":25058,"low":24701,"close":24736,"volume":101806},{"date":"2025-10-22","open":24722,"high":24722,"low":24633,"close":24712,"volume":72500},{"date":"2025-10-23","open":24573,"high":24707,"low":24568,"close":24707,"volume":84685},{"date":"2025-10-24","open":24915,"high":24915,"low":24752,"close":24796,"volume":89596},{"date":"2025-10-27","open":24920,"high":25079,"low":24861,"close":25054,"volume":137349},{"date":"2025-10-28","open":25069,"high":25168,"low":25069,"close":25143,"volume":107969},{"date":"2025-10-29","open":26124,"high":27248,"low":25639,"close":25807,"volume":321834},{"date":"2025-10-30","open":25827,"high":25867,"low":25698,"close":25767,"volume":261940},{"date":"2025-10-31","open":25688,"high":25713,"low":25654,"close":25688,"volume":157425},{"date":"2025-11-03","open":25628,"high":25692,"low":25578,"close":25653,"volume":220562,"rsi_14":69.9,"sma_20":25009.9,"sma_60":24502.77,"sma_120":23663.06},{"date":"2025-11-04","open":25707,"high":25816,"low":25707,"close":25762,"volume":149963,"rsi_14":77.67,"sma_20":25071.1,"sma_60":24530.77,"sma_120":23701.05},{"date":"2025-11-05","open":25475,"high":25559,"low":24772,"close":25559,"volume":234165,"rsi_14":75.16,"sma_20":25112.2,"sma_60":24549.67,"sma_120":23737.75},{"date":"2025-11-06","open":25554,"high":25554,"low":25406,"close":25465,"volume":124702,"rsi_14":73.42,"sma_20":25136.45,"sma_60":24568.98,"sma_120":23772.72},{"date":"2025-11-07","open":25132,"high":25212,"low":25083,"close":25192,"volume":163894,"rsi_14":60.85,"sma_20":25133.5,"sma_60":24582.87,"sma_120":23803.36},{"date":"2025-11-10","open":25563,"high":25945,"low":25187,"close":25425,"volume":153624,"rsi_14":65.69,"sma_20":25157.8,"sma_60":24599.97,"sma_120":23831.23},{"date":"2025-11-11","open":25677,"high":25752,"low":25568,"close":25628,"volume":163231,"rsi_14":69.32,"sma_20":25193.25,"sma_60":24619.95,"sma_120":23860.47},{"date":"2025-11-12","open":25454,"high":25548,"low":25400,"close":25514,"volume":108138,"rsi_14":66.28,"sma_20":25230.65,"sma_60":24637.38,"sma_120":23889.38},{"date":"2025-11-13","open":25515,"high":25520,"low":25401,"close":25460,"volume":84810,"rsi_14":63.56,"sma_20":25272.5,"sma_60":24653.98,"sma_120":23918.36},{"date":"2025-11-14","open":25218,"high":25218,"low":24474,"close":24474,"volume":155488,"rsi_14":40.87,"sma_20":25267.55,"sma_60":24655.63,"sma_120":23937.97},{"date":"2025-11-17","open":25173,"high":25381,"low":25118,"close":25267,"volume":123517,"rsi_14":51.6,"sma_20":25292.8,"sma_60":24670.83,"sma_120":23965.13},{"date":"2025-11-18","open":25193,"high":25193,"low":24995,"close":25024,"volume":140785,"rsi_14":38.68,"sma_20":25307.15,"sma_60":24680.98,"sma_120":23991.22},{"date":"2025-11-19","open":24841,"high":24955,"low":24841,"close":24895,"volume":88637,"rsi_14":37.71,"sma_20":25316.3,"sma_60":24693.53,"sma_120":24015.99},{"date":"2025-11-20","open":25687,"high":25732,"low":25529,"close":25608,"volume":173111,"rsi_14":49.06,"sma_20":25361.4,"sma_60":24716.65,"sma_120":24046.59},{"date":"2025-11-21","open":25098,"high":25162,"low":24929,"close":24979,"volume":147472,"rsi_14":42.95,"sma_20":25370.6,"sma_60":24732.43,"sma_120":24072.03},{"date":"2025-11-24","open":25212,"high":25217,"low":24919,"close":24974,"volume":119740,"rsi_14":41.57,"sma_20":25366.65,"sma_60":24742.1,"sma_120":24095.89},{"date":"2025-11-25","open":25043,"high":25068,"low":24870,"close":24880,"volume":151710,"rsi_14":42.57,"sma_20":25353.55,"sma_60":24750.03,"sma_120":24116.46},{"date":"2025-11-26","open":24870,"high":24870,"low":24671,"close":24736,"volume":217290,"rsi_14":42.11,"sma_20":25300.05,"sma_60":24753.83,"sma_120":24137.97},{"date":"2025-11-27","open":24836,"high":24900,"low":24831,"close":24845,"volume":67919,"rsi_14":48.72,"sma_20":25265.35,"sma_60":24767.78,"sma_120":24164.6},{"date":"2025-11-28","open":24845,"high":24940,"low":24845,"close":24940,"volume":54551,"rsi_14":47.16,"sma_20":25239.35,"sma_60":24781.0,"sma_120":24188.01},{"date":"2025-12-01","open":24771,"high":24885,"low":24578,"close":24637,"volume":149960,"rsi_14":41.75,"sma_20":25199.8,"sma_60":24793.58,"sma_120":24209.29},{"date":"2025-12-02","open":24811,"high":24930,"low":24811,"close":24900,"volume":60346,"rsi_14":45.96,"sma_20":25168.05,"sma_60":24811.08,"sma_120":24232.45},{"date":"2025-12-03","open":24910,"high":24994,"low":24910,"close":24979,"volume":66837,"rsi_14":47.38,"sma_20":25150.5,"sma_60":24832.15,"sma_120":24255.78},{"date":"2025-12-04","open":24954,"high":24959,"low":24870,"close":24930,"volume":74348,"rsi_14":58.81,"sma_20":25135.15,"sma_60":24852.13,"sma_120":24278.16},{"date":"2025-12-05","open":25044,"high":25118,"low":25044,"close":25103,"volume":77915,"rsi_14":51.01,"sma_20":25142.15,"sma_60":24874.28,"sma_120":24303.11},{"date":"2025-12-08","open":25138,"high":25138,"low":25024,"close":25029,"volume":83865,"rsi_14":53.78,"sma_20":25133.75,"sma_60":24898.58,"sma_120":24327.39},{"date":"2025-12-09","open":25242,"high":25366,"low":25242,"close":25356,"volume":147102,"rsi_14":60.51,"sma_20":25131.7,"sma_60":24927.38,"sma_120":24354.42},{"date":"2025-12-10","open":25376,"high":25376,"low":25123,"close":25133,"volume":102454,"rsi_14":45.62,"sma_20":25124.1,"sma_60":24947.82,"sma_120":24378.63},{"date":"2025-12-11","open":25118,"high":25118,"low":24920,"close":24974,"volume":122558,"rsi_14":54.77,"sma_20":25111.25,"sma_60":24963.52,"sma_120":24401.38},{"date":"2025-12-12","open":25019,"high":25024,"low":24984,"close":25024,"volume":74516,"rsi_14":55.83,"sma_20":25150.2,"sma_60":24980.22,"sma_120":24423.93},{"date":"2025-12-15","open":24568,"high":24781,"low":24568,"close":24736,"volume":126546,"rsi_14":51.59,"sma_20":25135.0,"sma_60":24991.25,"sma_120":24444.4},{"date":"2025-12-16","open":24608,"high":24771,"low":24608,"close":24727,"volume":91443,"rsi_14":54.42,"sma_20":25131.45,"sma_60":25003.03,"sma_120":24465.94},{"date":"2025-12-17","open":24771,"high":24900,"low":24771,"close":24870,"volume":74082,"rsi_14":50.55,"sma_20":25141.6,"sma_60":25019.3,"sma_120":24487.82},{"date":"2025-12-18","open":24533,"high":24578,"low":24419,"close":24543,"volume":72986,"rsi_14":41.97,"sma_20":25099.55,"sma_60":25031.55,"sma_120":24505.33},{"date":"2025-12-19","open":24751,"high":24801,"low":24603,"close":24771,"volume":59342,"rsi_14":52.8,"sma_20":25100.45,"sma_60":25044.57,"sma_120":24520.47},{"date":"2025-12-22","open":25034,"high":25113,"low":24984,"close":25058,"volume":111270,"rsi_14":53.28,"sma_20":25116.1,"sma_60":25062.25,"sma_120":24539.23},{"date":"2025-12-23","open":25103,"high":25187,"low":25103,"close":25148,"volume":84697,"rsi_14":53.47,"sma_20":25140.95,"sma_60":25076.23,"sma_120":24557.75},{"date":"2025-12-24","open":25366,"high":25366,"low":25237,"close":25267,"volume":78580,"rsi_14":56.75,"sma_20":25179.0,"sma_60":25095.68,"sma_120":24577.72},{"date":"2025-12-26","open":25267,"high":25267,"low":25143,"close":25217,"volume":136624,"rsi_14":52.4,"sma_20":25197.75,"sma_60":25114.55,"sma_120":24598.88},{"date":"2025-12-29","open":25195,"high":25280,"low":25195,"close":25230,"volume":76664,"rsi_14":49.41,"sma_20":25200.75,"sma_60":25129.02,"sma_120":24616.31},{"date":"2025-12-30","open":25110,"high":25130,"low":25035,"close":25130,"volume":101905,"rsi_14":40.04,"sma_20":25214.0,"sma_60":25141.23,"sma_120":24632.2},{"date":"2026-01-02","open":25130,"high":25175,"low":25090,"close":25160,"volume":118992,"rsi_14":45.15,"sma_20":25215.5,"sma_60":25151.55,"sma_120":24648.14},{"date":"2026-01-05","open":25095,"high":25280,"low":25095,"close":25245,"volume":153402,"rsi_14":50.98,"sma_20":25217.25,"sma_60":25159.98,"sma_120":24664.58},{"date":"2026-01-06","open":25245,"high":25245,"low":25135,"close":25225,"volume":122040,"rsi_14":49.25,"sma_20":25220.5,"sma_60":25164.03,"sma_120":24680.19},{"date":"2026-01-07","open":25215,"high":25215,"low":25160,"close":25170,"volume":124677,"rsi_14":55.77,"sma_20":25212.25,"sma_60":25162.63,"sma_120":24694.03},{"date":"2026-01-08","open":25170,"high":25255,"low":25165,"close":25180,"volume":121237,"rsi_14":56.34,"sma_20":25208.25,"sma_60":25166.6,"sma_120":24707.94},{"date":"2026-01-09","open":25030,"high":25115,"low":25030,"close":25115,"volume":82144,"rsi_14":50.44,"sma_20":25184.5,"sma_60":25169.82,"sma_120":24720.82},{"date":"2026-01-12","open":25145,"high":25145,"low":25020,"close":25020,"volume":125572,"rsi_14":58.56,"sma_20":25167.25,"sma_60":25174.0,"sma_120":24730.38},{"date":"2026-01-13","open":25095,"high":25175,"low":25095,"close":25160,"volume":117037,"rsi_14":55.84,"sma_20":25165.0,"sma_60":25182.92,"sma_120":24740.87},{"date":"2026-01-14","open":25160,"high":25260,"low":25160,"close":25215,"volume":118936,"rsi_14":46.7,"sma_20":25163.0,"sma_60":25193.58,"sma_120":24750.24},{"date":"2026-01-15","open":25140,"high":25140,"low":24975,"close":25110,"volume":127786,"rsi_14":38.26,"sma_20":25170.25,"sma_60":25199.35,"sma_120":24758.66},{"date":"2026-01-16","open":25215,"high":25340,"low":25215,"close":25330,"volume":123487,"rsi_14":43.2,"sma_20":25189.0,"sma_60":25209.2,"sma_120":24769.41},{"date":"2026-01-19","open":25315,"high":25315,"low":25175,"close":25255,"volume":130172,"rsi_14":42.35,"sma_20":25196.75,"sma_60":25218.22,"sma_120":24780.48},{"date":"2026-01-20","open":25255,"high":25255,"low":25105,"close":25115,"volume":113576,"rsi_14":45.19,"sma_20":25214.0,"sma_60":25224.98,"sma_120":24791.83},{"date":"2026-01-21","open":24650,"high":25000,"low":24470,"close":24950,"volume":132062,"rsi_14":42.86,"sma_20":25211.5,"sma_60":25227.52,"sma_120":24800.45},{"date":"2026-01-22","open":25080,"high":25150,"low":25080,"close":25120,"volume":101985,"rsi_14":48.57,"sma_20":25203.0,"sma_60":25228.58,"sma_120":24809.78},{"date":"2026-01-23","open":25120,"high":25210,"low":25115,"close":25130,"volume":102367,"rsi_14":45.66,"sma_20":25190.5,"sma_60":25228.33,"sma_120":24818.4},{"date":"2026-01-26","open":25130,"high":25210,"low":25020,"close":25095,"volume":125421,"rsi_14":45.15,"sma_20":25170.25,"sma_60":25216.43,"sma_120":24825.21},{"date":"2026-01-27","open":25030,"high":25250,"low":25030,"close":25115,"volume":109868,"rsi_14":47.89,"sma_20":25153.5,"sma_60":25205.53,"sma_120":24833.01},{"date":"2026-01-28","open":25055,"high":25220,"low":24870,"close":25170,"volume":193083,"rsi_14":49.63,"sma_20":25150.5,"sma_60":25196.87,"sma_120":24838.17},{"date":"2026-01-29","open":25170,"high":25235,"low":25120,"close":25190,"volume":189382,"rsi_14":52.87,"sma_20":25153.5,"sma_60":25189.1,"sma_120":24845.93},{"date":"2026-01-30","open":25175,"high":25270,"low":25110,"close":25200,"volume":159834,"rsi_14":57.38,"sma_20":25155.5,"sma_60":25179.68,"sma_120":24855.22},{"date":"2026-02-02","open":25180,"high":25380,"low":24750,"close":24750,"volume":183404,"rsi_14":36.6,"sma_20":25130.75,"sma_60":25166.17,"sma_120":24857.92},{"date":"2026-02-03","open":25085,"high":25155,"low":25065,"close":25120,"volume":111047,"rsi_14":47.43,"sma_20":25125.5,"sma_60":25160.38,"sma_120":24864.68},{"date":"2026-02-04","open":24960,"high":24975,"low":24800,"close":24800,"volume":151699,"rsi_14":42.48,"sma_20":25107.0,"sma_60":25153.8,"sma_120":24868.33},{"date":"2026-02-05","open":24600,"high":24870,"low":24000,"close":24815,"volume":137258,"rsi_14":36.12,"sma_20":25088.75,"sma_60":25143.58,"sma_120":24871.78},{"date":"2026-02-06","open":24920,"high":24920,"low":24490,"close":24705,"volume":92134,"rsi_14":35.45,"sma_20":25068.25,"sma_60":25128.15,"sma_120":24874.05},{"date":"2026-02-09","open":25135,"high":25240,"low":25130,"close":25130,"volume":126638,"rsi_14":50.34,"sma_20":25073.75,"sma_60":25121.7,"sma_120":24879.54},{"date":"2026-02-10","open":25270,"high":25365,"low":25270,"close":25360,"volume":132589,"rsi_14":59.15,"sma_20":25083.75,"sma_60":25120.0,"sma_120":24886.99},{"date":"2026-02-11","open":25350,"high":25350,"low":25275,"close":25280,"volume":60327,"rsi_14":53.72,"sma_20":25087.0,"sma_60":25133.4,"sma_120":24894.52},{"date":"2026-02-12","open":25290,"high":25330,"low":25245,"close":25250,"volume":74977,"rsi_14":52.76,"sma_20":25094.0,"sma_60":25133.08,"sma_120":24901.96},{"date":"2026-02-13","open":25110,"high":25240,"low":25105,"close":25110,"volume":82933,"rsi_14":50.33,"sma_20":25083.0,"sma_60":25134.48,"sma_120":24907.73},{"date":"2026-02-19","open":25140,"high":25345,"low":25015,"close":25095,"volume":125998,"rsi_14":49.56,"sma_20":25075.0,"sma_60":25137.78,"sma_120":24915.66},{"date":"2026-02-20","open":25105,"high":25175,"low":24960,"close":25110,"volume":144182,"rsi_14":48.65,"sma_20":25074.75,"sma_60":25129.43,"sma_120":24923.04},{"date":"2026-02-23","open":25115,"high":25220,"low":25115,"close":25165,"volume":121361,"rsi_14":49.45,"sma_20":25085.5,"sma_60":25132.48,"sma_120":24932.46},{"date":"2026-02-24","open":25290,"high":25430,"low":25290,"close":25380,"volume":133753,"rsi_14":53.64,"sma_20":25098.5,"sma_60":25139.2,"sma_120":24940.65},{"date":"2026-02-25","open":25320,"high":25410,"low":25310,"close":25325,"volume":112443,"rsi_14":63.86,"sma_20":25108.25,"sma_60":25146.57,"sma_120":24948.3},{"date":"2026-02-26","open":25430,"high":25430,"low":25325,"close":25425,"volume":221533,"rsi_14":58.45,"sma_20":25124.75,"sma_60":25158.0,"sma_120":24955.92},{"date":"2026-02-27","open":24825,"high":25070,"low":24825,"close":25055,"volume":286805,"rsi_14":56.87,"sma_20":25121.75,"sma_60":25157.67,"sma_120":24962.72},{"date":"2026-03-03","open":25070,"high":25085,"low":24935,"close":24960,"volume":208268,"rsi_14":53.75,"sma_20":25111.25,"sma_60":25154.17,"sma_120":24967.58},{"date":"2026-03-04","open":24960,"high":25055,"low":24870,"close":24930,"volume":196748,"rsi_14":56.06,"sma_20":25098.25,"sma_60":25155.25,"sma_120":24974.42},{"date":"2026-03-05","open":25250,"high":25390,"low":25055,"close":25090,"volume":95564,"rsi_14":48.74,"sma_20":25092.75,"sma_60":25154.58,"sma_120":24982.83},{"date":"2026-03-06","open":25310,"high":25310,"low":25110,"close":25140,"volume":62010,"rsi_14":42.2,"sma_20":25112.25,"sma_60":25153.42,"sma_120":24992.78},{"date":"2026-03-09","open":25000,"high":25000,"low":24800,"close":24845,"volume":114002,"rsi_14":36.62,"sma_20":25098.5,"sma_60":25148.17,"sma_120":25000.15},{"date":"2026-03-10","open":24870,"high":25130,"low":24870,"close":25105,"volume":61416,"rsi_14":46.09,"sma_20":25113.75,"sma_60":25144.33,"sma_120":25009.31},{"date":"2026-03-11","open":25195,"high":25295,"low":25180,"close":25230,"volume":66202,"rsi_14":53.26,"sma_20":25134.5,"sma_60":25143.83,"sma_120":25021.21},{"date":"2026-03-12","open":25120,"high":25300,"low":25120,"close":25245,"volume":39320,"rsi_14":54.08,"sma_20":25161.5,"sma_60":25138.08,"sma_120":25032.73},{"date":"2026-03-13","open":25240,"high":25310,"low":25230,"close":25305,"volume":46439,"rsi_14":55.17,"sma_20":25170.25,"sma_60":25137.08,"sma_120":25042.45},{"date":"2026-03-16","open":25295,"high":25295,"low":25195,"close":25280,"volume":49288,"rsi_14":53.1,"sma_20":25166.25,"sma_60":25138.33,"sma_120":25050.92},{"date":"2026-03-17","open":25225,"high":25310,"low":25225,"close":25265,"volume":85002,"rsi_14":46.53,"sma_20":25165.5,"sma_60":25138.5,"sma_120":25059.36},{"date":"2026-03-18","open":25265,"high":25265,"low":25205,"close":25235,"volume":76545,"rsi_14":47.24,"sma_20":25164.75,"sma_60":25143.0,"sma_120":25067.12},{"date":"2026-03-19","open":25080,"high":25225,"low":25075,"close":25125,"volume":74668,"rsi_14":40.85,"sma_20":25165.5,"sma_60":25145.83,"sma_120":25074.43},{"date":"2026-03-20","open":25045,"high":25305,"low":25040,"close":25110,"volume":46288,"rsi_14":52.14,"sma_20":25166.25,"sma_60":25146.0,"sma_120":25082.65},{"date":"2026-03-23","open":25070,"high":25070,"low":24805,"close":24900,"volume":82909,"rsi_14":47.86,"sma_20":25155.75,"sma_60":25148.17,"sma_120":25089.86},{"date":"2026-03-24","open":24990,"high":25000,"low":24930,"close":24985,"volume":38590,"rsi_14":51.89,"sma_20":25146.75,"sma_60":25147.92,"sma_120":25096.24},{"date":"2026-03-25","open":24985,"high":25085,"low":24985,"close":25045,"volume":51042,"rsi_14":48.34,"sma_20":25130.0,"sma_60":25143.83,"sma_120":25103.04},{"date":"2026-03-26","open":25060,"high":25180,"low":25060,"close":25115,"volume":62271,"rsi_14":49.09,"sma_20":25119.5,"sma_60":25139.42,"sma_120":25107.83},{"date":"2026-03-27","open":24840,"high":24960,"low":24840,"close":24945,"volume":47091,"rsi_14":54.0,"sma_20":25095.5,"sma_60":25130.17,"sma_120":25112.92},{"date":"2026-03-30","open":24910,"high":24910,"low":24600,"close":24745,"volume":62406,"rsi_14":34.87,"sma_20":25080.0,"sma_60":25118.42,"sma_120":25116.48},{"date":"2026-03-31","open":24650,"high":24780,"low":24580,"close":24750,"volume":54824,"rsi_14":27.57,"sma_20":25069.5,"sma_60":25110.42,"sma_120":25119.72},{"date":"2026-04-01","open":25100,"high":25100,"low":24940,"close":25075,"volume":59025,"rsi_14":43.84,"sma_20":25076.75,"sma_60":25109.5,"sma_120":25125.37},{"date":"2026-04-02","open":25085,"high":25115,"low":24915,"close":24925,"volume":50365,"rsi_14":37.07,"sma_20":25068.5,"sma_60":25105.58,"sma_120":25128.57},{"date":"2026-04-03","open":25050,"high":25115,"low":25050,"close":25100,"volume":30043,"rsi_14":44.44,"sma_20":25066.5,"sma_60":25103.17,"sma_120":25131.58},{"date":"2026-04-06","open":25100,"high":25150,"low":25070,"close":25130,"volume":36867,"rsi_14":45.87,"sma_20":25080.75,"sma_60":25101.58,"sma_120":25132.81},{"date":"2026-04-07","open":25055,"high":25150,"low":25055,"close":25090,"volume":33343,"rsi_14":45.59,"sma_20":25080.0,"sma_60":25100.25,"sma_120":25131.44},{"date":"2026-04-08","open":25250,"high":25270,"low":25215,"close":25225,"volume":82537,"rsi_14":52.99,"sma_20":25079.75,"sma_60":25101.0,"sma_120":25133.8},{"date":"2026-04-09","open":25225,"high":25225,"low":25005,"close":25150,"volume":51669,"rsi_14":51.16,"sma_20":25075.0,"sma_60":25101.58,"sma_120":25135.7},{"date":"2026-04-10","open":25150,"high":25285,"low":25100,"close":25280,"volume":88061,"rsi_14":61.52,"sma_20":25073.75,"sma_60":25105.92,"sma_120":25139.96},{"date":"2026-04-13","open":25395,"high":25395,"low":24850,"close":25325,"volume":66087,"rsi_14":60.56,"sma_20":25076.0,"sma_60":25108.67,"sma_120":25145.79},{"date":"2026-04-14","open":25435,"high":25545,"low":25435,"close":25540,"volume":73546,"rsi_14":64.02,"sma_20":25089.75,"sma_60":25114.08,"sma_120":25153.83},{"date":"2026-04-15","open":25850,"high":25940,"low":25730,"close":25755,"volume":96959,"rsi_14":66.75,"sma_20":25115.75,"sma_60":25124.83,"sma_120":25162.09},{"date":"2026-04-16","open":26200,"high":26200,"low":25880,"close":25955,"volume":77014,"rsi_14":76.03,"sma_20":25157.25,"sma_60":25135.25,"sma_120":25172.22},{"date":"2026-04-17","open":26090,"high":26090,"low":25870,"close":25900,"volume":61900,"rsi_14":82.17,"sma_20":25196.75,"sma_60":25146.0,"sma_120":25182.11},{"date":"2026-04-20","open":25900,"high":25995,"low":25900,"close":25935,"volume":78297,"rsi_14":82.47,"sma_20":25248.5,"sma_60":25159.67,"sma_120":25192.33},{"date":"2026-04-21","open":25945,"high":26100,"low":25940,"close":26015,"volume":59624,"rsi_14":79.75,"sma_20":25300.0,"sma_60":25177.42,"sma_120":25202.47},{"date":"2026-04-22","open":26000,"high":26030,"low":25500,"close":26020,"volume":73060,"rsi_14":88.15,"sma_20":25348.75,"sma_60":25192.42,"sma_120":25210.5},{"date":"2026-04-23","open":26130,"high":26200,"low":26010,"close":26065,"volume":84842,"rsi_14":86.97,"sma_20":25396.25,"sma_60":25208.0,"sma_120":25218.17},{"date":"2026-04-24","open":25905,"high":26000,"low":25880,"close":25965,"volume":61733,"rsi_14":80.36,"sma_20":25447.25,"sma_60":25222.5,"sma_120":25219.47},{"date":"2026-04-27","open":26185,"high":26400,"low":26185,"close":26345,"volume":112731,"rsi_14":86.59,"sma_20":25527.25,"sma_60":25243.0,"sma_120":25224.27},{"date":"2026-04-28","open":26705,"high":26780,"low":26615,"close":26625,"volume":144255,"rsi_14":87.63,"sma_20":25621.0,"sma_60":25267.25,"sma_120":25232.06},{"date":"2026-04-29","open":26625,"high":26625,"low":26490,"close":26585,"volume":70251,"rsi_14":89.32,"sma_20":25696.5,"sma_60":25290.5,"sma_120":25239.8},{"date":"2026-04-30","open":26575,"high":26575,"low":26320,"close":26365,"volume":93669,"rsi_14":78.33,"sma_20":25768.5,"sma_60":25309.92,"sma_120":25244.8},{"date":"2026-05-04","open":26290,"high":26290,"low":25905,"close":25930,"volume":209863,"rsi_14":63.12,"sma_20":25810.0,"sma_60":25329.58,"sma_120":25247.88},{"date":"2026-05-06","open":25950,"high":25950,"low":25505,"close":25690,"volume":252773,"rsi_14":53.22,"sma_20":25838.0,"sma_60":25339.08,"sma_120":25249.73},{"date":"2026-05-07","open":26200,"high":26250,"low":26040,"close":26135,"volume":116725,"rsi_14":57.42,"sma_20":25890.25,"sma_60":25361.33,"sma_120":25257.57},{"date":"2026-05-08","open":26895,"high":26895,"low":26225,"close":26455,"volume":103017,"rsi_14":59.33,"sma_20":25951.75,"sma_60":25388.67,"sma_120":25266.12},{"date":"2026-05-11","open":26600,"high":26610,"low":26485,"close":26560,"volume":147601,"rsi_14":62.09,"sma_20":26022.25,"sma_60":25419.58,"sma_120":25273.87},{"date":"2026-05-12","open":26750,"high":26810,"low":26715,"close":26790,"volume":128642,"rsi_14":64.62,"sma_20":26097.75,"sma_60":25447.25,"sma_120":25284.47},{"date":"2026-05-13","open":27005,"high":27120,"low":26885,"close":27095,"volume":99162,"rsi_14":67.14,"sma_20":26186.25,"sma_60":25476.17,"sma_120":25298.08},{"date":"2026-05-14","open":27100,"high":27390,"low":27100,"close":27340,"volume":153761,"rsi_14":69.47,"sma_20":26276.25,"sma_60":25510.5,"sma_120":25321.95},{"date":"2026-05-15","open":27495,"high":28100,"low":27425,"close":27460,"volume":282633,"rsi_14":70.13,"sma_20":26361.5,"sma_60":25547.33,"sma_120":25340.21},{"date":"2026-05-18","open":27380,"high":27380,"low":26560,"close":27150,"volume":158012,"rsi_14":66.12,"sma_20":26421.25,"sma_60":25581.33,"sma_120":25357.91},{"date":"2026-05-19","open":27130,"high":27165,"low":27035,"close":27090,"volume":90092,"rsi_14":61.1,"sma_20":26480.75,"sma_60":25614.58,"sma_120":25376.18},{"date":"2026-05-20","open":27245,"high":27245,"low":27070,"close":27150,"volume":70331,"rsi_14":58.37,"sma_20":26541.5,"sma_60":25648.58,"sma_120":25389.01},{"date":"2026-05-21","open":27305,"high":27305,"low":27015,"close":27135,"volume":162330,"rsi_14":58.84,"sma_20":26597.5,"sma_60":25681.42,"sma_120":25406.95},{"date":"2026-05-22","open":27120,"high":27135,"low":27000,"close":27135,"volume":97322,"rsi_14":63.32,"sma_20":26653.25,"sma_60":25710.67,"sma_120":25424.93},{"date":"2026-05-26","open":27200,"high":27200,"low":26925,"close":26940,"volume":135513,"rsi_14":69.06,"sma_20":26697.0,"sma_60":25737.58,"sma_120":25442.08},{"date":"2026-05-27","open":26915,"high":26915,"low":26672,"close":26790,"volume":155121,"rsi_14":71.48,"sma_20":26738.25,"sma_60":25760.33,"sma_120":25459.17},{"date":"2026-05-28","open":26850,"high":26850,"low":26655,"close":26700,"volume":139950,"rsi_14":62.81,"sma_20":26756.0,"sma_60":25787.75,"sma_120":25472.71},{"date":"2026-05-29","open":26910,"high":27000,"low":26685,"close":26875,"volume":105308,"rsi_14":60.19,"sma_20":26768.5,"sma_60":25819.67,"sma_120":25486.92},{"date":"2026-06-01","open":26835,"high":27000,"low":26835,"close":26885,"volume":224257,"rsi_14":58.27,"sma_20":26783.5,"sma_60":25852.25,"sma_120":25503.75},{"date":"2026-06-02","open":27300,"high":27350,"low":27140,"close":27315,"volume":266899,"rsi_14":62.12,"sma_20":26831.0,"sma_60":25889.33,"sma_120":25521.96},{"date":"2026-06-04","open":26995,"high":27060,"low":26600,"close":26990,"volume":127710,"rsi_14":47.6,"sma_20":26884.0,"sma_60":25920.17,"sma_120":25536.79},{"date":"2026-06-05","open":26880,"high":27250,"low":26880,"close":27065,"volume":164476,"rsi_14":43.18,"sma_20":26952.75,"sma_60":25957.17,"sma_120":25552.67},{"date":"2026-06-08","open":26725,"high":26900,"low":26650,"close":26700,"volume":114700,"rsi_14":33.19,"sma_20":26981.0,"sma_60":25983.75,"sma_120":25564.04},{"date":"2026-06-09","open":26885,"high":26950,"low":26630,"close":26700,"volume":91538,"rsi_14":38.46,"sma_20":26993.25,"sma_60":26008.25,"sma_120":25576.04},{"date":"2026-06-10","open":26700,"high":26850,"low":26520,"close":26620,"volume":71659,"rsi_14":38.07,"sma_20":26996.25,"sma_60":26031.17,"sma_120":25584.62},{"date":"2026-06-11","open":26470,"high":26555,"low":26345,"close":26455,"volume":73973,"rsi_14":33.25,"sma_20":26979.5,"sma_60":26050.33,"sma_120":25593.71},{"date":"2026-06-12","open":26700,"high":26950,"low":26470,"close":26540,"volume":78097,"rsi_14":36.13,"sma_20":26951.75,"sma_60":26071.33,"sma_120":25604.83},{"date":"2026-06-15","open":26640,"high":26875,"low":26565,"close":26715,"volume":90817,"rsi_14":40.95,"sma_20":26920.5,"sma_60":26095.5,"sma_120":25617.0},{"date":"2026-06-16","open":26970,"high":26970,"low":26730,"close":26775,"volume":59437,"rsi_14":46.22,"sma_20":26886.25,"sma_60":26121.17,"sma_120":25632.08},{"date":"2026-06-17","open":26775,"high":26775,"low":26600,"close":26670,"volume":66508,"rsi_14":47.2,"sma_20":26862.25,"sma_60":26146.92,"sma_120":25646.38},{"date":"2026-06-18","open":26670,"high":26780,"low":26550,"close":26645,"volume":91747,"rsi_14":48.67,"sma_20":26840.0,"sma_60":26172.5,"sma_120":25659.25},{"date":"2026-06-19","open":26885,"high":27010,"low":26720,"close":26725,"volume":76970,"rsi_14":46.21,"sma_20":26818.75,"sma_60":26202.92,"sma_120":25675.54},{"date":"2026-06-22","open":26725,"high":26795,"low":26650,"close":26795,"volume":96171,"rsi_14":47.79,"sma_20":26801.75,"sma_60":26233.08,"sma_120":25690.5},{"date":"2026-06-23","open":26795,"high":27010,"low":26550,"close":26560,"volume":95116,"rsi_14":29.54,"sma_20":26773.0,"sma_60":26258.33,"sma_120":25701.08},{"date":"2026-06-24","open":26480,"high":26555,"low":26445,"close":26495,"volume":53206,"rsi_14":34.38,"sma_20":26750.75,"sma_60":26281.33,"sma_120":25710.38},{"date":"2026-06-25","open":26720,"high":26720,"low":26455,"close":26510,"volume":69042,"rsi_14":31.8,"sma_20":26736.75,"sma_60":26307.42,"sma_120":25718.79},{"date":"2026-06-26","open":26505,"high":26505,"low":26100,"close":26100,"volume":77855,"rsi_14":30.89,"sma_20":26706.75,"sma_60":26330.0,"sma_120":25724.21},{"date":"2026-06-29","open":26350,"high":26350,"low":26145,"close":26255,"volume":48035,"rsi_14":37.1,"sma_20":26675.75,"sma_60":26355.08,"sma_120":25732.75},{"date":"2026-06-30","open":26575,"high":26575,"low":26220,"close":26300,"volume":43536,"rsi_14":40.53,"sma_20":26646.5,"sma_60":26375.5,"sma_120":25742.5},{"date":"2026-07-01","open":26500,"high":26550,"low":26435,"close":26440,"volume":50299,"rsi_14":49.55,"sma_20":26602.75,"sma_60":26400.75,"sma_120":25753.17},{"date":"2026-07-02","open":26365,"high":26650,"low":26360,"close":26415,"volume":77239,"rsi_14":46.11,"sma_20":26574.0,"sma_60":26422.67,"sma_120":25762.92},{"date":"2026-07-03","open":26340,"high":26340,"low":26185,"close":26185,"volume":41632,"rsi_14":34.04,"sma_20":26530.0,"sma_60":26440.25,"sma_120":25770.92},{"date":"2026-07-06","open":26185,"high":26350,"low":26150,"close":26215,"volume":38722,"rsi_14":32.82,"sma_20":26505.75,"sma_60":26459.0,"sma_120":25779.62},{"date":"2026-07-07","open":26400,"high":26480,"low":26120,"close":26165,"volume":36180,"rsi_14":33.97,"sma_20":26479.0,"sma_60":26474.67,"sma_120":25787.83},{"date":"2026-07-08","open":26165,"high":26275,"low":26105,"close":26105,"volume":41250,"rsi_14":33.23,"sma_20":26453.25,"sma_60":26490.58,"sma_120":25796.08},{"date":"2026-07-09","open":26395,"high":26487,"low":26395,"close":26485,"volume":56939,"rsi_14":43.72,"sma_20":26454.75,"sma_60":26510.67,"sma_120":25808.29},{"date":"2026-07-10","open":26485,"high":26650,"low":26340,"close":26360,"volume":45525,"rsi_14":38.93,"sma_20":26445.75,"sma_60":26527.92,"sma_120":25818.29},{"date":"2026-07-13","open":26590,"high":26760,"low":26535,"close":26585,"volume":82146,"rsi_14":50.64,"sma_20":26439.25,"sma_60":26545.33,"sma_120":25829.71},{"date":"2026-07-14","open":26290,"high":26465,"low":26290,"close":26445,"volume":42312,"rsi_14":48.77,"sma_20":26422.75,"sma_60":26556.83,"sma_120":25840.83},{"date":"2026-07-15","open":26595,"high":26765,"low":26575,"close":26735,"volume":58430,"rsi_14":54.88,"sma_20":26426.0,"sma_60":26569.83,"sma_120":25852.54},{"date":"2026-07-16","open":26740,"high":26765,"low":26625,"close":26630,"volume":24253,"rsi_14":63.25,"sma_20":26425.25,"sma_60":26582.0,"sma_120":25864.0},{"date":"2026-07-20","open":26290,"high":26420,"low":26280,"close":26280,"volume":22238,"rsi_14":50.57,"sma_20":26403.0,"sma_60":26587.75,"sma_120":25873.71},{"date":"2026-07-21","open":26280,"high":26355,"low":26265,"close":26345,"volume":28480,"rsi_14":51.02,"sma_20":26380.5,"sma_60":26593.25,"sma_120":25885.33},{"date":"2026-07-22","open":26500,"high":26500,"low":26375,"close":26380,"volume":29391,"rsi_14":48.58,"sma_20":26371.5,"sma_60":26599.25,"sma_120":25895.83},{"date":"2026-07-23","open":26650,"high":26690,"low":26555,"close":26580,"volume":22314,"rsi_14":53.61,"sma_20":26375.75,"sma_60":26607.83,"sma_120":25907.92},{"date":"2026-07-24","open":26590,"high":26590,"low":26350,"close":26375,"volume":13333,"rsi_14":54.2,"sma_20":26369.0,"sma_60":26614.67,"sma_120":25918.58},{"date":"2026-07-27","open":26580,"high":26580,"low":26370,"close":26505,"volume":19316,"rsi_14":56.14,"sma_20":26389.25,"sma_60":26617.33,"sma_120":25930.17},{"date":"2026-07-28","open":26295,"high":26295,"low":25800,"close":25855,"volume":63441,"rsi_14":44.76,"sma_20":26369.25,"sma_60":26604.5,"sma_120":25935.88},{"date":"2026-07-29","open":26305,"high":26305,"low":25785,"close":25855,"volume":38199,"rsi_14":45.69,"sma_20":26347.0,"sma_60":26592.33,"sma_120":25941.42},{"date":"2026-07-30","open":25855,"high":25855,"low":25640,"close":25700,"volume":31716,"rsi_14":35.33,"sma_20":26310.0,"sma_60":26581.25,"sma_120":25945.58},{"date":"2026-07-31","open":25705,"high":26095,"low":25510,"close":25870,"volume":41086,"rsi_14":40.99,"sma_20":26282.75,"sma_60":26580.25,"sma_120":25954.92},{"date":"2026-08-03","open":25920,"high":26075,"low":25920,"close":26035,"volume":25235,"rsi_14":39.66,"sma_20":26275.25,"sma_60":26586.0,"sma_120":25962.54},{"date":"2026-08-04","open":26140,"high":26280,"low":26125,"close":26270,"volume":26841,"rsi_14":46.82,"sma_20":26278.0,"sma_60":26588.25,"sma_120":25974.79},{"date":"2026-08-05","open":26320,"high":26645,"low":26320,"close":26620,"volume":42047,"rsi_14":47.96,"sma_20":26300.75,"sma_60":26591.0,"sma_120":25989.83},{"date":"2026-08-06","open":27000,"high":27000,"low":26605,"close":26685,"volume":39285,"rsi_14":50.99,"sma_20":26329.75,"sma_60":26593.08,"sma_120":26006.33},{"date":"2026-08-07","open":26725,"high":26985,"low":26620,"close":26640,"volume":12277,"rsi_14":57.29,"sma_20":26337.5,"sma_60":26590.58,"sma_120":26018.92},{"date":"2026-08-10","open":26735,"high":27140,"low":26725,"close":26865,"volume":41680,"rsi_14":59.89,"sma_20":26362.75,"sma_60":26586.75,"sma_120":26031.46},{"date":"2026-08-11","open":26880,"high":26890,"low":26585,"close":26630,"volume":31515,"rsi_14":54.42,"sma_20":26365.0,"sma_60":26574.92,"sma_120":26042.71},{"date":"2026-08-12","open":26755,"high":26755,"low":26550,"close":26600,"volume":23032,"rsi_14":50.38,"sma_20":26372.75,"sma_60":26560.58,"sma_120":26053.96},{"date":"2026-08-13","open":26705,"high":26995,"low":26705,"close":26870,"volume":28984,"rsi_14":59.08,"sma_20":26379.5,"sma_60":26555.92,"sma_120":26068.62},{"date":"2026-08-14","open":26865,"high":26915,"low":26835,"close":26870,"volume":18759,"rsi_14":57.03,"sma_20":26391.5,"sma_60":26552.25,"sma_120":26083.42},{"date":"2026-08-18","open":26850,"high":26865,"low":26700,"close":26720,"volume":18913,"rsi_14":70.64,"sma_20":26413.5,"sma_60":26545.08,"sma_120":26096.83},{"date":"2026-08-19","open":26720,"high":26720,"low":26500,"close":26525,"volume":20519,"rsi_14":64.63,"sma_20":26422.5,"sma_60":26534.92,"sma_120":26108.17},{"date":"2026-08-20","open":26515,"high":26720,"low":26385,"close":26500,"volume":22598,"rsi_14":68.52,"sma_20":26428.5,"sma_60":26524.33,"sma_120":26117.5},{"date":"2026-08-21","open":26650,"high":26650,"low":26370,"close":26410,"volume":15145,"rsi_14":62.98,"sma_20":26420.0,"sma_60":26515.5,"sma_120":26126.54},{"date":"2026-08-24","open":26410,"high":26410,"low":26275,"close":26290,"volume":17595,"rsi_14":56.27,"sma_20":26415.75,"sma_60":26507.17,"sma_120":26133.75},{"date":"2026-08-25","open":26195,"high":26195,"low":26015,"close":26170,"volume":15148,"rsi_14":47.4,"sma_20":26399.0,"sma_60":26498.33,"sma_120":26143.04},{"date":"2026-08-26","open":26355,"high":26355,"low":26210,"close":26265,"volume":28442,"rsi_14":39.34,"sma_20":26419.5,"sma_60":26488.17,"sma_120":26153.92},{"date":"2026-08-27","open":26795,"high":26795,"low":26415,"close":26465,"volume":44163,"rsi_14":43.89,"sma_20":26450.0,"sma_60":26481.17,"sma_120":26166.71},{"date":"2026-08-28","open":26785,"high":26785,"low":26640,"close":26645,"volume":47536,"rsi_14":50.13,"sma_20":26497.25,"sma_60":26470.0,"sma_120":26179.67},{"date":"2026-08-31","open":26625,"high":26625,"low":26255,"close":26350,"volume":28435,"rsi_14":37.16,"sma_20":26521.25,"sma_60":26459.33,"sma_120":26189.75},{"date":"2026-09-01","open":26350,"high":26525,"low":26350,"close":26425,"volume":17246,"rsi_14":44.44,"sma_20":26540.75,"sma_60":26448.67,"sma_120":26202.92},{"date":"2026-09-02","open":26315,"high":26370,"low":26275,"close":26275,"volume":30050,"rsi_14":41.73,"sma_20":26541.0,"sma_60":26441.58,"sma_120":26212.67},{"date":"2026-09-03","open":26645,"high":26645,"low":26515,"close":26565,"volume":39867,"rsi_14":42.32,"sma_20":26538.25,"sma_60":26439.33,"sma_120":26223.79},{"date":"2026-09-04","open":26875,"high":26875,"low":26665,"close":26670,"volume":25208,"rsi_14":45.22,"sma_20":26537.5,"sma_60":26440.17,"sma_120":26235.67},{"date":"2026-09-07","open":26715,"high":26715,"low":26540,"close":26605,"volume":29849,"rsi_14":47.13,"sma_20":26535.75,"sma_60":26442.67,"sma_120":26246.5},{"date":"2026-09-08","open":26530,"high":26650,"low":26530,"close":26635,"volume":20421,"rsi_14":52.99,"sma_20":26524.25,"sma_60":26444.25,"sma_120":26257.79},{"date":"2026-09-09","open":26630,"high":26630,"low":26405,"close":26415,"volume":23393,"rsi_14":47.91,"sma_20":26513.5,"sma_60":26439.25,"sma_120":26267.38},{"date":"2026-09-10","open":26415,"high":26525,"low":26330,"close":26360,"volume":15899,"rsi_14":48.75,"sma_20":26501.5,"sma_60":26432.33,"sma_120":26276.75},{"date":"2026-09-11","open":26190,"high":26415,"low":26190,"close":26220,"volume":13178,"rsi_14":48.27,"sma_20":26469.0,"sma_60":26424.83,"sma_120":26285.88},{"date":"2026-09-14","open":26380,"high":26380,"low":26090,"close":26135,"volume":33160,"rsi_14":49.12,"sma_20":26432.25,"sma_60":26416.33,"sma_120":26294.42},{"date":"2026-09-15","open":26145,"high":26145,"low":25920,"close":26010,"volume":13268,"rsi_14":43.67,"sma_20":26396.75,"sma_60":26404.42,"sma_120":26303.67},{"date":"2026-09-16","open":26195,"high":26195,"low":26080,"close":26120,"volume":27240,"rsi_14":41.04,"sma_20":26376.5,"sma_60":26393.17,"sma_120":26313.12},{"date":"2026-09-17","open":26220,"high":26290,"low":26220,"close":26270,"volume":19973,"rsi_14":40.11,"sma_20":26365.0,"sma_60":26388.33,"sma_120":26323.33},{"date":"2026-09-18","open":26530,"high":26530,"low":26435,"close":26470,"volume":33394,"rsi_14":53.33,"sma_20":26368.0,"sma_60":26387.92,"sma_120":26334.62},{"date":"2026-09-21","open":26540,"high":26625,"low":26540,"close":26565,"volume":33870,"rsi_14":53.85,"sma_20":26381.75,"sma_60":26388.83,"sma_120":26348.12},{"date":"2026-09-22","open":27075,"high":27075,"low":26610,"close":26630,"volume":22455,"rsi_14":60.23,"sma_20":26404.75,"sma_60":26397.67,"sma_120":26363.83},{"date":"2026-09-23","open":26735,"high":26735,"low":26610,"close":26710,"volume":19406,"rsi_14":54.75,"sma_20":26427.0,"sma_60":26405.25,"sma_120":26380.17},{"date":"2026-09-28","open":26705,"high":26710,"low":26520,"close":26560,"volume":23907,"rsi_14":46.5,"sma_20":26431.75,"sma_60":26409.58,"sma_120":26392.54},{"date":"2026-09-29","open":26675,"high":26975,"low":26665,"close":26680,"volume":32247,"rsi_14":52.31,"sma_20":26433.5,"sma_60":26413.58,"sma_120":26407.17},{"date":"2026-09-30","open":26675,"high":26835,"low":26590,"close":26630,"volume":21474,"rsi_14":49.85,"sma_20":26447.5,"sma_60":26417.17,"sma_120":26419.92},{"date":"2026-10-01","open":26715,"high":26800,"low":26690,"close":26725,"volume":43169,"rsi_14":60.2,"sma_20":26462.5,"sma_60":26426.17,"sma_120":26433.21},{"date":"2026-10-02","open":26820,"high":26855,"low":26750,"close":26765,"volume":39037,"rsi_14":63.46,"sma_20":26487.0,"sma_60":26435.33,"sma_120":26447.17},{"date":"2026-10-06","open":27165,"high":27165,"low":26995,"close":27030,"volume":135211,"rsi_14":74.85,"sma_20":26510.25,"sma_60":26449.75,"sma_120":26462.21},{"date":"2026-10-07","open":27160,"high":27160,"low":26980,"close":26985,"volume":105158,"rsi_14":76.73,"sma_20":26526.0,"sma_60":26464.42,"sma_120":26477.5},{"date":"2026-10-08","open":26985,"high":27040,"low":26845,"close":26855,"volume":79761,"rsi_14":76.49,"sma_20":26538.5,"sma_60":26470.58,"sma_120":26490.62},{"date":"2026-10-12","open":26810,"high":26810,"low":26585,"close":26600,"volume":55053,"rsi_14":63.79,"sma_20":26536.75,"sma_60":26474.58,"sma_120":26501.25},{"date":"2026-10-13","open":26600,"high":26610,"low":26395,"close":26465,"volume":86582,"rsi_14":55.65,"sma_20":26539.25,"sma_60":26472.58,"sma_120":26508.96},{"date":"2026-10-14","open":26705,"high":26705,"low":26570,"close":26570,"volume":55230,"rsi_14":53.07,"sma_20":26549.75,"sma_60":26474.67,"sma_120":26515.75},{"date":"2026-10-15","open":26305,"high":26580,"low":26240,"close":26285,"volume":84536,"rsi_14":42.31,"sma_20":26553.0,"sma_60":26467.17,"sma_120":26518.5},{"date":"2026-10-16","open":26280,"high":26295,"low":26190,"close":26195,"volume":41362,"rsi_14":38.21,"sma_20":26556.0,"sma_60":26459.92,"sma_120":26520.96},{"date":"2026-10-19","open":26090,"high":26350,"low":26090,"close":26155,"volume":25303,"rsi_14":34.63,"sma_20":26563.25,"sma_60":26457.83,"sma_120":26522.79},{"date":"2026-10-20","open":26070,"high":26350,"low":26070,"close":26090,"volume":26277,"rsi_14":36.34,"sma_20":26561.75,"sma_60":26453.58,"sma_120":26523.42},{"date":"2026-10-21","open":26095,"high":26315,"low":25995,"close":26250,"volume":28259,"rsi_14":37.78,"sma_20":26560.75,"sma_60":26451.42,"sma_120":26525.33},{"date":"2026-10-22","open":26250,"high":26445,"low":26155,"close":26190,"volume":17535,"rsi_14":37.57,"sma_20":26546.75,"sma_60":26444.92,"sma_120":26526.38},{"date":"2026-10-23","open":25995,"high":26190,"low":25930,"close":26005,"volume":22973}],"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 엔비디아채권혼합","phase":"above-fold","symbol_resolved":true}