{"status":"ok","report":{"price_analysis":{"current":25.11,"change_1d":0.3,"change_7d":2.6,"change_30d":-1.2,"high_30d":25.695,"low_30d":23.785,"position_in_range":69.0,"support":23.98,"resistance":25.5},"summary":"DFA Real Estate Securities Portfolio – ETF Class Shares(DFAR)은(는) 기초지수를 추종하는 ETF입니다. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 66.4로 강세 구간입니다. MACD(-0.06)가 시그널선(-0.20)을 상회합니다(골든크로스). SMA20 24, SMA60 25 — 혼조세입니다. 볼린저밴드 24~25 (현재 위치 99%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 66","rsi_14":66.40746500777603,"macd":-0.05557783251564885,"macd_signal":-0.19502356144118901,"sma_20":24.466250000000002,"sma_60":25.456750000000003,"bb_upper":25.12235117360054,"bb_lower":23.810148826399466,"atr_14":0.35823571428571477},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":61,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":66.4,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.2,"unit":"%","percentile":47,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2691,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.27,"summary":"배당수익률 1.27%","metrics":[{"name":"배당수익률","value":1.27,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:35:11.460582+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":null,"issuer":null,"category":null,"expense_ratio":null,"aum":8066067968.0,"aum_display":null,"dividend_yield":null,"tracking_error":null,"holdings":[],"holdings_count":0,"source":null,"as_of":null},"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":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":25.11,"change_pct":0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-24","close":22.1301},{"date":"2022-02-25","close":22.6348},{"date":"2022-02-28","close":22.2803},{"date":"2022-03-01","close":22.18},{"date":"2022-03-02","close":22.6143},{"date":"2022-03-03","close":22.8515},{"date":"2022-03-04","close":23.0234},{"date":"2022-03-07","close":22.6199},{"date":"2022-03-08","close":22.5008},{"date":"2022-03-09","close":22.8004},{"date":"2022-03-10","close":22.8927},{"date":"2022-03-11","close":22.6773},{"date":"2022-03-14","close":22.4874},{"date":"2022-03-15","close":22.6333},{"date":"2022-03-16","close":22.8707},{"date":"2022-03-17","close":23.1903},{"date":"2022-03-18","close":23.242},{"date":"2022-03-21","close":23.1118},{"date":"2022-03-22","close":23.142},{"date":"2022-03-23","close":22.8946},{"date":"2022-03-24","close":23.0337},{"date":"2022-03-25","close":23.3503},{"date":"2022-03-28","close":23.6052},{"date":"2022-03-29","close":24.333},{"date":"2022-03-30","close":24.1407},{"date":"2022-03-31","close":23.9193},{"date":"2022-04-01","close":24.38},{"date":"2022-04-04","close":24.1944},{"date":"2022-04-05","close":24.1368},{"date":"2022-04-06","close":24.4883},{"date":"2022-04-07","close":24.2812},{"date":"2022-04-08","close":24.2968},{"date":"2022-04-11","close":23.9944},{"date":"2022-04-12","close":23.9956},{"date":"2022-04-13","close":24.155},{"date":"2022-04-14","close":24.056},{"date":"2022-04-18","close":23.9634},{"date":"2022-04-19","close":24.4663},{"date":"2022-04-20","close":24.9143},{"date":"2022-04-21","close":24.7574},{"date":"2022-04-22","close":24.3251},{"date":"2022-04-25","close":24.2369},{"date":"2022-04-26","close":23.8815},{"date":"2022-04-27","close":23.7194},{"date":"2022-04-28","close":24.1045},{"date":"2022-04-29","close":22.9311},{"date":"2022-05-02","close":22.3929},{"date":"2022-05-03","close":22.6914},{"date":"2022-05-04","close":22.8958},{"date":"2022-05-05","close":22.3046},{"date":"2022-05-06","close":22.0929},{"date":"2022-05-09","close":21.1104},{"date":"2022-05-10","close":20.7253},{"date":"2022-05-11","close":20.6836},{"date":"2022-05-12","close":20.8224},{"date":"2022-05-13","close":21.3693},{"date":"2022-05-16","close":21.2371},{"date":"2022-05-17","close":21.5017},{"date":"2022-05-18","close":20.8665},{"date":"2022-05-19","close":20.7783},{"date":"2022-05-20","close":20.9371},{"date":"2022-05-23","close":21.1665},{"date":"2022-05-24","close":21.3959},{"date":"2022-05-25","close":21.5723},{"date":"2022-05-26","close":21.5723},{"date":"2022-05-27","close":22.1546},{"date":"2022-05-31","close":21.8988},{"date":"2022-06-01","close":21.7223},{"date":"2022-06-02","close":22.0223},{"date":"2022-06-03","close":21.7488},{"date":"2022-06-06","close":21.6694},{"date":"2022-06-07","close":21.9694},{"date":"2022-06-08","close":21.4665},{"date":"2022-06-09","close":20.9812},{"date":"2022-06-10","close":20.54},{"date":"2022-06-13","close":19.5342},{"date":"2022-06-14","close":19.3666},{"date":"2022-06-15","close":19.8165},{"date":"2022-06-16","close":19.3401},{"date":"2022-06-17","close":19.4989},{"date":"2022-06-21","close":19.7813},{"date":"2022-06-22","close":20.0353},{"date":"2022-06-23","close":20.4239},{"date":"2022-06-24","close":20.8215},{"date":"2022-06-27","close":20.795},{"date":"2022-06-28","close":20.5653},{"date":"2022-06-29","close":20.4656},{"date":"2022-06-30","close":20.4151},{"date":"2022-07-01","close":20.742},{"date":"2022-07-05","close":20.6536},{"date":"2022-07-06","close":20.6625},{"date":"2022-07-07","close":20.6978},{"date":"2022-07-08","close":20.5476},{"date":"2022-07-11","close":20.5565},{"date":"2022-07-12","close":20.4416},{"date":"2022-07-13","close":20.3533},{"date":"2022-07-14","close":20.1854},{"date":"2022-07-15","close":20.53},{"date":"2022-07-18","close":20.3709},{"date":"2022-07-19","close":20.901},{"date":"2022-07-20","close":20.8303},{"date":"2022-07-21","close":20.9805},{"date":"2022-07-22","close":21.0963},{"date":"2022-07-25","close":21.1572},{"date":"2022-07-26","close":21.2013},{"date":"2022-07-27","close":21.3162},{"date":"2022-07-28","close":22.0317},{"date":"2022-07-29","close":22.1466},{"date":"2022-08-01","close":21.9787},{"date":"2022-08-02","close":21.696},{"date":"2022-08-03","close":21.7402},{"date":"2022-08-04","close":21.7579},{"date":"2022-08-05","close":21.7932},{"date":"2022-08-08","close":21.9944},{"date":"2022-08-09","close":22.1554},{"date":"2022-08-10","close":22.4557},{"date":"2022-08-11","close":22.4027},{"date":"2022-08-12","close":22.7738},{"date":"2022-08-15","close":22.8709},{"date":"2022-08-16","close":22.8091},{"date":"2022-08-17","close":22.6854},{"date":"2022-08-18","close":22.5188},{"date":"2022-08-19","close":22.3144},{"date":"2022-08-22","close":21.855},{"date":"2022-08-23","close":21.5282},{"date":"2022-08-24","close":21.6784},{"date":"2022-08-25","close":21.9699},{"date":"2022-08-26","close":21.45},{"date":"2022-08-29","close":21.272},{"date":"2022-08-30","close":20.9628},{"date":"2022-08-31","close":20.848},{"date":"2022-09-01","close":20.9275},{"date":"2022-09-02","close":20.6095},{"date":"2022-09-06","close":20.848},{"date":"2022-09-07","close":21.2455},{"date":"2022-09-08","close":21.2807},{"date":"2022-09-09","close":21.484},{"date":"2022-09-12","close":21.7049},{"date":"2022-09-13","close":20.901},{"date":"2022-09-14","close":20.6801},{"date":"2022-09-15","close":20.2649},{"date":"2022-09-16","close":20.3091},{"date":"2022-09-19","close":20.2473},{"date":"2022-09-20","close":19.758},{"date":"2022-09-21","close":19.4742},{"date":"2022-09-22","close":19.2379},{"date":"2022-09-23","close":18.9953},{"date":"2022-09-26","close":18.4455},{"date":"2022-09-27","close":18.2016},{"date":"2022-09-28","close":18.5608},{"date":"2022-09-29","close":18.0376},{"date":"2022-09-30","close":18.2326},{"date":"2022-10-03","close":18.5431},{"date":"2022-10-04","close":18.8628},{"date":"2022-10-05","close":18.5076},{"date":"2022-10-06","close":17.9666},{"date":"2022-10-07","close":17.557},{"date":"2022-10-10","close":17.3547},{"date":"2022-10-11","close":17.5498},{"date":"2022-10-12","close":17.3459},{"date":"2022-10-13","close":17.6607},{"date":"2022-10-14","close":17.2483},{"date":"2022-10-17","close":17.8868},{"date":"2022-10-18","close":18.0997},{"date":"2022-10-19","close":17.6474},{"date":"2022-10-20","close":17.5676},{"date":"2022-10-21","close":17.6829},{"date":"2022-10-24","close":17.6829},{"date":"2022-10-25","close":18.3834},{"date":"2022-10-26","close":18.348},{"date":"2022-10-27","close":18.3826},{"date":"2022-10-28","close":18.8534},{"date":"2022-10-31","close":18.8091},{"date":"2022-11-01","close":18.8091},{"date":"2022-11-02","close":18.3125},{"date":"2022-11-03","close":18.2859},{"date":"2022-11-04","close":18.5608},{"date":"2022-11-07","close":18.5165},{"date":"2022-11-08","close":18.5963},{"date":"2022-11-09","close":18.4012},{"date":"2022-11-10","close":19.7136},{"date":"2022-11-11","close":19.7136},{"date":"2022-11-14","close":19.217},{"date":"2022-11-15","close":19.4476},{"date":"2022-11-16","close":19.2525},{"date":"2022-11-17","close":19.1106},{"date":"2022-11-18","close":19.3944},{"date":"2022-11-21","close":19.5008},{"date":"2022-11-22","close":19.6161},{"date":"2022-11-23","close":19.5718},{"date":"2022-11-25","close":19.7314},{"date":"2022-11-28","close":19.1993},{"date":"2022-11-29","close":19.5363},{"date":"2022-11-30","close":19.9619},{"date":"2022-12-01","close":19.8999},{"date":"2022-12-02","close":19.8467},{"date":"2022-12-05","close":19.4742},{"date":"2022-12-06","close":19.3234},{"date":"2022-12-07","close":19.3589},{"date":"2022-12-08","close":19.5008},{"date":"2022-12-09","close":19.4742},{"date":"2022-12-12","close":19.6161},{"date":"2022-12-13","close":19.9708},{"date":"2022-12-14","close":19.8112},{"date":"2022-12-15","close":19.5806},{"date":"2022-12-16","close":19.0485},{"date":"2022-12-19","close":18.8091},{"date":"2022-12-20","close":18.7618},{"date":"2022-12-21","close":18.9232},{"date":"2022-12-22","close":18.8604},{"date":"2022-12-23","close":19.0308},{"date":"2022-12-27","close":19.0218},{"date":"2022-12-28","close":18.7079},{"date":"2022-12-29","close":19.1205},{"date":"2022-12-30","close":18.968},{"date":"2023-01-03","close":18.9411},{"date":"2023-01-04","close":19.3985},{"date":"2023-01-05","close":18.8694},{"date":"2023-01-06","close":19.3357},{"date":"2023-01-09","close":19.3447},{"date":"2023-01-10","close":19.3985},{"date":"2023-01-11","close":20.098},{"date":"2023-01-12","close":20.3402},{"date":"2023-01-13","close":20.1877},{"date":"2023-01-17","close":20.2774},{"date":"2023-01-18","close":19.9814},{"date":"2023-01-19","close":19.8918},{"date":"2023-01-20","close":20.116},{"date":"2023-01-23","close":20.1967},{"date":"2023-01-24","close":20.2684},{"date":"2023-01-25","close":20.2774},{"date":"2023-01-26","close":20.4837},{"date":"2023-01-27","close":20.7079},{"date":"2023-01-30","close":20.4478},{"date":"2023-01-31","close":20.8783},{"date":"2023-02-01","close":20.9949},{"date":"2023-02-02","close":21.4523},{"date":"2023-02-03","close":21.0487},{"date":"2023-02-06","close":20.9321},{"date":"2023-02-07","close":20.8603},{"date":"2023-02-08","close":20.7976},{"date":"2023-02-09","close":20.5465},{"date":"2023-02-10","close":20.6272},{"date":"2023-02-13","close":20.7976},{"date":"2023-02-14","close":20.6182},{"date":"2023-02-15","close":20.681},{"date":"2023-02-16","close":20.5016},{"date":"2023-02-17","close":20.4209},{"date":"2023-02-21","close":20.0532},{"date":"2023-02-22","close":19.8559},{"date":"2023-02-23","close":19.9994},{"date":"2023-02-24","close":19.6676},{"date":"2023-02-27","close":19.6945},{"date":"2023-02-28","close":19.6496},{"date":"2023-03-01","close":19.3626},{"date":"2023-03-02","close":19.6227},{"date":"2023-03-03","close":19.9366},{"date":"2023-03-06","close":19.8738},{"date":"2023-03-07","close":19.3985},{"date":"2023-03-08","close":19.6227},{"date":"2023-03-09","close":19.1743},{"date":"2023-03-10","close":18.5375},{"date":"2023-03-13","close":18.7976},{"date":"2023-03-14","close":19.0038},{"date":"2023-03-15","close":18.977},{"date":"2023-03-16","close":18.9107},{"date":"2023-03-17","close":18.5017},{"date":"2023-03-20","close":18.699},{"date":"2023-03-21","close":18.5808},{"date":"2023-03-22","close":17.9407},{"date":"2023-03-23","close":17.8171},{"date":"2023-03-24","close":18.2933},{"date":"2023-03-27","close":18.2574},{"date":"2023-03-28","close":18.2484},{"date":"2023-03-29","close":18.6617},{"date":"2023-03-30","close":18.8953},{"date":"2023-03-31","close":19.3086},{"date":"2023-04-03","close":19.1469},{"date":"2023-04-04","close":19.1379},{"date":"2023-04-05","close":19.039},{"date":"2023-04-06","close":19.1738},{"date":"2023-04-10","close":19.2547},{"date":"2023-04-11","close":19.3355},{"date":"2023-04-12","close":19.2277},{"date":"2023-04-13","close":19.1558},{"date":"2023-04-14","close":18.8414},{"date":"2023-04-17","close":19.2547},{"date":"2023-04-18","close":19.2008},{"date":"2023-04-19","close":19.3266},{"date":"2023-04-20","close":19.1199},{"date":"2023-04-21","close":19.1558},{"date":"2023-04-24","close":19.084},{"date":"2023-04-25","close":18.9133},{"date":"2023-04-26","close":18.7425},{"date":"2023-04-27","close":19.1469},{"date":"2023-04-28","close":19.3805},{"date":"2023-05-01","close":19.2187},{"date":"2023-05-02","close":18.9043},{"date":"2023-05-03","close":18.8414},{"date":"2023-05-04","close":19.0031},{"date":"2023-05-05","close":19.3176},{"date":"2023-05-08","close":19.2008},{"date":"2023-05-09","close":19.1109},{"date":"2023-05-10","close":19.2906},{"date":"2023-05-11","close":19.075},{"date":"2023-05-12","close":19.084},{"date":"2023-05-15","close":19.039},{"date":"2023-05-16","close":18.5539},{"date":"2023-05-17","close":18.7875},{"date":"2023-05-18","close":18.6617},{"date":"2023-05-19","close":18.6257},{"date":"2023-05-22","close":18.7425},{"date":"2023-05-23","close":18.5718},{"date":"2023-05-24","close":18.1765},{"date":"2023-05-25","close":18.1675},{"date":"2023-05-26","close":18.3831},{"date":"2023-05-30","close":18.455},{"date":"2023-05-31","close":18.5628},{"date":"2023-06-01","close":18.5628},{"date":"2023-06-02","close":18.9941},{"date":"2023-06-05","close":18.8773},{"date":"2023-06-06","close":19.039},{"date":"2023-06-07","close":19.3535},{"date":"2023-06-08","close":19.2457},{"date":"2023-06-09","close":19.1469},{"date":"2023-06-12","close":19.1469},{"date":"2023-06-13","close":19.2547},{"date":"2023-06-14","close":19.3445},{"date":"2023-06-15","close":19.4344},{"date":"2023-06-16","close":19.4344},{"date":"2023-06-20","close":19.1828},{"date":"2023-06-21","close":19.0761},{"date":"2023-06-22","close":18.7955},{"date":"2023-06-23","close":18.542},{"date":"2023-06-26","close":18.9765},{"date":"2023-06-27","close":19.1757},{"date":"2023-06-28","close":19.1667},{"date":"2023-06-29","close":19.384},{"date":"2023-06-30","close":19.4836},{"date":"2023-07-03","close":19.6918},{"date":"2023-07-05","close":19.728},{"date":"2023-07-06","close":19.6194},{"date":"2023-07-07","close":19.556},{"date":"2023-07-10","close":19.6103},{"date":"2023-07-11","close":19.8548},{"date":"2023-07-12","close":19.9543},{"date":"2023-07-13","close":20.0811},{"date":"2023-07-14","close":20.0449},{"date":"2023-07-17","close":19.9},{"date":"2023-07-18","close":19.7461},{"date":"2023-07-19","close":19.9996},{"date":"2023-07-20","close":19.9634},{"date":"2023-07-21","close":20.0539},{"date":"2023-07-24","close":20.235},{"date":"2023-07-25","close":20.0539},{"date":"2023-07-26","close":20.2079},{"date":"2023-07-27","close":19.7914},{"date":"2023-07-28","close":19.7552},{"date":"2023-07-31","close":19.8638},{"date":"2023-08-01","close":19.8276},{"date":"2023-08-02","close":19.7371},{"date":"2023-08-03","close":19.4926},{"date":"2023-08-04","close":19.3296},{"date":"2023-08-07","close":19.5831},{"date":"2023-08-08","close":19.4383},{"date":"2023-08-09","close":19.4654},{"date":"2023-08-10","close":19.384},{"date":"2023-08-11","close":19.4202},{"date":"2023-08-14","close":19.2844},{"date":"2023-08-15","close":19.0671},{"date":"2023-08-16","close":18.8498},{"date":"2023-08-17","close":18.6959},{"date":"2023-08-18","close":18.7412},{"date":"2023-08-21","close":18.5872},{"date":"2023-08-22","close":18.6506},{"date":"2023-08-23","close":18.9313},{"date":"2023-08-24","close":18.8498},{"date":"2023-08-25","close":18.886},{"date":"2023-08-28","close":19.0399},{"date":"2023-08-29","close":19.2663},{"date":"2023-08-30","close":19.3478},{"date":"2023-08-31","close":19.2119},{"date":"2023-09-01","close":19.2029},{"date":"2023-09-05","close":18.9856},{"date":"2023-09-06","close":18.9584},{"date":"2023-09-07","close":19.0942},{"date":"2023-09-08","close":19.0037},{"date":"2023-09-11","close":18.9765},{"date":"2023-09-12","close":19.0128},{"date":"2023-09-13","close":18.8317},{"date":"2023-09-14","close":19.1938},{"date":"2023-09-15","close":19.1395},{"date":"2023-09-18","close":18.9403},{"date":"2023-09-19","close":18.8731},{"date":"2023-09-20","close":18.9097},{"date":"2023-09-21","close":18.2602},{"date":"2023-09-22","close":18.1138},{"date":"2023-09-25","close":18.0955},{"date":"2023-09-26","close":17.757},{"date":"2023-09-27","close":17.6198},{"date":"2023-09-28","close":17.8211},{"date":"2023-09-29","close":17.8577},{"date":"2023-10-02","close":17.5466},{"date":"2023-10-03","close":17.2081},{"date":"2023-10-04","close":17.4094},{"date":"2023-10-05","close":17.5009},{"date":"2023-10-06","close":17.5283},{"date":"2023-10-09","close":17.7662},{"date":"2023-10-10","close":17.8028},{"date":"2023-10-11","close":18.1504},{"date":"2023-10-12","close":17.9034},{"date":"2023-10-13","close":17.8851},{"date":"2023-10-16","close":18.0864},{"date":"2023-10-17","close":18.0772},{"date":"2023-10-18","close":17.693},{"date":"2023-10-19","close":17.2905},{"date":"2023-10-20","close":17.1807},{"date":"2023-10-23","close":17.016},{"date":"2023-10-24","close":17.2356},{"date":"2023-10-25","close":16.8788},{"date":"2023-10-26","close":17.2264},{"date":"2023-10-27","close":16.9337},{"date":"2023-10-30","close":17.0252},{"date":"2023-10-31","close":17.3453},{"date":"2023-11-01","close":17.446},{"date":"2023-11-02","close":18.0132},{"date":"2023-11-03","close":18.3883},{"date":"2023-11-06","close":18.1321},{"date":"2023-11-07","close":17.9491},{"date":"2023-11-08","close":18.0498},{"date":"2023-11-09","close":17.757},{"date":"2023-11-10","close":17.9126},{"date":"2023-11-13","close":17.7662},{"date":"2023-11-14","close":18.7268},{"date":"2023-11-15","close":18.7634},{"date":"2023-11-16","close":18.7268},{"date":"2023-11-17","close":18.7085},{"date":"2023-11-20","close":18.8548},{"date":"2023-11-21","close":18.7359},{"date":"2023-11-22","close":18.8091},{"date":"2023-11-24","close":18.8731},{"date":"2023-11-27","close":18.9463},{"date":"2023-11-28","close":19.0652},{"date":"2023-11-29","close":19.1933},{"date":"2023-11-30","close":19.3763},{"date":"2023-12-01","close":19.8246},{"date":"2023-12-04","close":19.9618},{"date":"2023-12-05","close":19.852},{"date":"2023-12-06","close":19.788},{"date":"2023-12-07","close":19.8429},{"date":"2023-12-08","close":19.8063},{"date":"2023-12-11","close":19.852},{"date":"2023-12-12","close":19.852},{"date":"2023-12-13","close":20.5747},{"date":"2023-12-14","close":21.1145},{"date":"2023-12-15","close":20.8126},{"date":"2023-12-18","close":20.7577},{"date":"2023-12-19","close":20.9051},{"date":"2023-12-20","close":20.6458},{"date":"2023-12-21","close":20.831},{"date":"2023-12-22","close":20.8958},{"date":"2023-12-26","close":21.0626},{"date":"2023-12-27","close":21.1459},{"date":"2023-12-28","close":21.3034},{"date":"2023-12-29","close":21.0626},{"date":"2024-01-02","close":21.2663},{"date":"2024-01-03","close":20.7847},{"date":"2024-01-04","close":20.7754},{"date":"2024-01-05","close":20.7106},{"date":"2024-01-08","close":21.0255},{"date":"2024-01-09","close":20.8866},{"date":"2024-01-10","close":20.9329},{"date":"2024-01-11","close":20.7291},{"date":"2024-01-12","close":20.8773},{"date":"2024-01-16","close":20.7476},{"date":"2024-01-17","close":20.3586},{"date":"2024-01-18","close":20.2104},{"date":"2024-01-19","close":20.4512},{"date":"2024-01-22","close":20.5346},{"date":"2024-01-23","close":20.4049},{"date":"2024-01-24","close":20.0808},{"date":"2024-01-25","close":20.3494},{"date":"2024-01-26","close":20.2845},{"date":"2024-01-29","close":20.4142},{"date":"2024-01-30","close":20.2197},{"date":"2024-01-31","close":20.0437},{"date":"2024-02-01","close":20.3957},{"date":"2024-02-02","close":20.1456},{"date":"2024-02-05","close":19.7103},{"date":"2024-02-06","close":19.9974},{"date":"2024-02-07","close":19.9603},{"date":"2024-02-08","close":20.1363},{"date":"2024-02-09","close":20.1641},{"date":"2024-02-12","close":20.1271},{"date":"2024-02-13","close":19.738},{"date":"2024-02-14","close":19.8677},{"date":"2024-02-15","close":20.3123},{"date":"2024-02-16","close":20.1363},{"date":"2024-02-20","close":20.1085},{"date":"2024-02-21","close":20.2382},{"date":"2024-02-22","close":20.2753},{"date":"2024-02-23","close":20.2567},{"date":"2024-02-26","close":20.0252},{"date":"2024-02-27","close":20.0252},{"date":"2024-02-28","close":20.2382},{"date":"2024-02-29","close":20.3957},{"date":"2024-03-01","close":20.6087},{"date":"2024-03-04","close":20.8403},{"date":"2024-03-05","close":20.5994},{"date":"2024-03-06","close":20.7013},{"date":"2024-03-07","close":20.7291},{"date":"2024-03-08","close":20.9422},{"date":"2024-03-11","close":20.8495},{"date":"2024-03-12","close":20.794},{"date":"2024-03-13","close":20.6735},{"date":"2024-03-14","close":20.3586},{"date":"2024-03-15","close":20.2984},{"date":"2024-03-18","close":20.2938},{"date":"2024-03-19","close":20.3065},{"date":"2024-03-20","close":20.4085},{"date":"2024-03-21","close":20.5105},{"date":"2024-03-22","close":20.2323},{"date":"2024-03-25","close":20.1396},{"date":"2024-03-26","close":20.0376},{"date":"2024-03-27","close":20.5847},{"date":"2024-03-28","close":20.7423},{"date":"2024-04-01","close":20.3714},{"date":"2024-04-02","close":20.1396},{"date":"2024-04-03","close":20.1396},{"date":"2024-04-04","close":20.0191},{"date":"2024-04-05","close":20.0933},{"date":"2024-04-08","close":20.3436},{"date":"2024-04-09","close":20.6079},{"date":"2024-04-10","close":19.8058},{"date":"2024-04-11","close":19.8151},{"date":"2024-04-12","close":19.6389},{"date":"2024-04-15","close":19.3237},{"date":"2024-04-16","close":19.0455},{"date":"2024-04-17","close":18.9249},{"date":"2024-04-18","close":18.9249},{"date":"2024-04-19","close":19.0362},{"date":"2024-04-22","close":19.2031},{"date":"2024-04-23","close":19.37},{"date":"2024-04-24","close":19.3793},{"date":"2024-04-25","close":19.268},{"date":"2024-04-26","close":19.2495},{"date":"2024-04-29","close":19.4906},{"date":"2024-04-30","close":19.1475},{"date":"2024-05-01","close":19.166},{"date":"2024-05-02","close":19.472},{"date":"2024-05-03","close":19.574},{"date":"2024-05-06","close":19.6018},{"date":"2024-05-07","close":19.7873},{"date":"2024-05-08","close":19.6204},{"date":"2024-05-09","close":20.0284},{"date":"2024-05-10","close":19.9356},{"date":"2024-05-13","close":20.0469},{"date":"2024-05-14","close":20.2045},{"date":"2024-05-15","close":20.4642},{"date":"2024-05-16","close":20.4549},{"date":"2024-05-17","close":20.4827},{"date":"2024-05-20","close":20.3529},{"date":"2024-05-21","close":20.3529},{"date":"2024-05-22","close":20.1767},{"date":"2024-05-23","close":19.7409},{"date":"2024-05-24","close":19.7595},{"date":"2024-05-28","close":19.6296},{"date":"2024-05-29","close":19.4766},{"date":"2024-05-30","close":19.7873},{"date":"2024-05-31","close":20.1489},{"date":"2024-06-03","close":20.1211},{"date":"2024-06-04","close":20.288},{"date":"2024-06-05","close":20.2694},{"date":"2024-06-06","close":20.2973},{"date":"2024-06-07","close":20.1257},{"date":"2024-06-10","close":20.1674},{"date":"2024-06-11","close":20.1211},{"date":"2024-06-12","close":20.2787},{"date":"2024-06-13","close":20.3714},{"date":"2024-06-14","close":20.3993},{"date":"2024-06-17","close":20.3343},{"date":"2024-06-18","close":20.4049},{"date":"2024-06-20","close":20.3582},{"date":"2024-06-21","close":20.4049},{"date":"2024-06-24","close":20.5729},{"date":"2024-06-25","close":20.2836},{"date":"2024-06-26","close":20.2742},{"date":"2024-06-27","close":20.4703},{"date":"2024-06-28","close":20.6289},{"date":"2024-07-01","close":20.4516},{"date":"2024-07-02","close":20.5449},{"date":"2024-07-03","close":20.5356},{"date":"2024-07-05","close":20.6196},{"date":"2024-07-08","close":20.6569},{"date":"2024-07-09","close":20.6663},{"date":"2024-07-10","close":20.8343},{"date":"2024-07-11","close":21.357},{"date":"2024-07-12","close":21.5157},{"date":"2024-07-15","close":21.637},{"date":"2024-07-16","close":21.8704},{"date":"2024-07-17","close":22.0478},{"date":"2024-07-18","close":21.8704},{"date":"2024-07-19","close":21.8144},{"date":"2024-07-22","close":22.0478},{"date":"2024-07-23","close":22.0478},{"date":"2024-07-24","close":21.7024},{"date":"2024-07-25","close":21.525},{"date":"2024-07-26","close":21.8844},{"date":"2024-07-29","close":22.0198},{"date":"2024-07-30","close":22.1971},{"date":"2024-07-31","close":22.0664},{"date":"2024-08-01","close":22.4025},{"date":"2024-08-02","close":22.3931},{"date":"2024-08-05","close":21.7562},{"date":"2024-08-06","close":22.2624},{"date":"2024-08-07","close":22.0851},{"date":"2024-08-08","close":22.2811},{"date":"2024-08-09","close":22.3745},{"date":"2024-08-12","close":22.2531},{"date":"2024-08-13","close":22.4118},{"date":"2024-08-14","close":22.4678},{"date":"2024-08-15","close":22.4585},{"date":"2024-08-16","close":22.4398},{"date":"2024-08-19","close":22.5938},{"date":"2024-08-20","close":22.5985},{"date":"2024-08-21","close":22.7105},{"date":"2024-08-22","close":22.7852},{"date":"2024-08-23","close":23.2332},{"date":"2024-08-26","close":23.2055},{"date":"2024-08-27","close":23.2612},{"date":"2024-08-28","close":23.2239},{"date":"2024-08-29","close":23.1399},{"date":"2024-08-30","close":23.3732},{"date":"2024-09-03","close":23.4012},{"date":"2024-09-04","close":23.4572},{"date":"2024-09-05","close":23.3826},{"date":"2024-09-06","close":23.3732},{"date":"2024-09-09","close":23.5973},{"date":"2024-09-10","close":23.952},{"date":"2024-09-11","close":23.8866},{"date":"2024-09-12","close":23.98},{"date":"2024-09-13","close":24.2133},{"date":"2024-09-16","close":24.2973},{"date":"2024-09-17","close":24.1168},{"date":"2024-09-18","close":24.0511},{"date":"2024-09-19","close":24.0135},{"date":"2024-09-20","close":23.9291},{"date":"2024-09-23","close":24.2107},{"date":"2024-09-24","close":24.2201},{"date":"2024-09-25","close":24.1074},{"date":"2024-09-26","close":23.8633},{"date":"2024-09-27","close":23.8821},{"date":"2024-09-30","close":24.0699},{"date":"2024-10-01","close":23.8915},{"date":"2024-10-02","close":23.7882},{"date":"2024-10-03","close":23.5911},{"date":"2024-10-04","close":23.4785},{"date":"2024-10-07","close":23.3095},{"date":"2024-10-08","close":23.3001},{"date":"2024-10-09","close":23.347},{"date":"2024-10-10","close":23.1687},{"date":"2024-10-11","close":23.3846},{"date":"2024-10-14","close":23.5442},{"date":"2024-10-15","close":23.8258},{"date":"2024-10-16","close":24.1027},{"date":"2024-10-17","close":23.9197},{"date":"2024-10-18","close":24.0886},{"date":"2024-10-21","close":23.6099},{"date":"2024-10-22","close":23.6662},{"date":"2024-10-23","close":23.9197},{"date":"2024-10-24","close":23.8821},{"date":"2024-10-25","close":23.6568},{"date":"2024-10-28","close":23.7131},{"date":"2024-10-29","close":23.553},{"date":"2024-10-30","close":23.6474},{"date":"2024-10-31","close":23.2156},{"date":"2024-11-01","close":22.9621},{"date":"2024-11-04","close":23.2062},{"date":"2024-11-05","close":23.4972},{"date":"2024-11-06","close":23.0185},{"date":"2024-11-07","close":23.225},{"date":"2024-11-08","close":23.5817},{"date":"2024-11-11","close":23.4503},{"date":"2024-11-12","close":23.1405},{"date":"2024-11-13","close":23.2719},{"date":"2024-11-14","close":23.056},{"date":"2024-11-15","close":23.1123},{"date":"2024-11-18","close":23.2813},{"date":"2024-11-19","close":23.4315},{"date":"2024-11-20","close":23.347},{"date":"2024-11-21","close":23.4972},{"date":"2024-11-22","close":23.6474},{"date":"2024-11-25","close":23.9384},{"date":"2024-11-26","close":24.0417},{"date":"2024-11-27","close":24.1825},{"date":"2024-11-29","close":24.0699},{"date":"2024-12-02","close":23.7366},{"date":"2024-12-03","close":23.6099},{"date":"2024-12-04","close":23.5629},{"date":"2024-12-05","close":23.5254},{"date":"2024-12-06","close":23.4785},{"date":"2024-12-09","close":23.5536},{"date":"2024-12-10","close":23.178},{"date":"2024-12-11","close":23.1217},{"date":"2024-12-12","close":23.0842},{"date":"2024-12-13","close":23.0466},{"date":"2024-12-16","close":22.9621},{"date":"2024-12-17","close":22.874},{"date":"2024-12-18","close":21.9784},{"date":"2024-12-19","close":21.645},{"date":"2024-12-20","close":22.007},{"date":"2024-12-23","close":22.0451},{"date":"2024-12-24","close":22.2166},{"date":"2024-12-26","close":22.2738},{"date":"2024-12-27","close":22.0356},{"date":"2024-12-30","close":21.9594},{"date":"2024-12-31","close":22.169},{"date":"2025-01-02","close":21.9689},{"date":"2025-01-03","close":22.2452},{"date":"2025-01-06","close":21.8832},{"date":"2025-01-07","close":21.7593},{"date":"2025-01-08","close":21.8165},{"date":"2025-01-10","close":21.2925},{"date":"2025-01-13","close":21.5878},{"date":"2025-01-14","close":21.7498},{"date":"2025-01-15","close":21.7784},{"date":"2025-01-16","close":22.2357},{"date":"2025-01-17","close":22.2071},{"date":"2025-01-21","close":22.5882},{"date":"2025-01-22","close":22.1595},{"date":"2025-01-23","close":22.35},{"date":"2025-01-24","close":22.4262},{"date":"2025-01-27","close":22.6644},{"date":"2025-01-28","close":22.369},{"date":"2025-01-29","close":22.0642},{"date":"2025-01-30","close":22.3786},{"date":"2025-01-31","close":22.3309},{"date":"2025-02-03","close":22.2642},{"date":"2025-02-04","close":22.2547},{"date":"2025-02-05","close":22.5691},{"date":"2025-02-06","close":22.6548},{"date":"2025-02-07","close":22.5786},{"date":"2025-02-10","close":22.5977},{"date":"2025-02-11","close":22.7215},{"date":"2025-02-12","close":22.5501},{"date":"2025-02-13","close":22.7596},{"date":"2025-02-14","close":22.6263},{"date":"2025-02-18","close":22.693},{"date":"2025-02-19","close":22.7072},{"date":"2025-02-20","close":22.8549},{"date":"2025-02-21","close":22.6739},{"date":"2025-02-24","close":22.7596},{"date":"2025-02-25","close":23.055},{"date":"2025-02-26","close":22.9216},{"date":"2025-02-27","close":23.055},{"date":"2025-02-28","close":23.236},{"date":"2025-03-03","close":23.3551},{"date":"2025-03-04","close":23.0836},{"date":"2025-03-05","close":23.3027},{"date":"2025-03-06","close":22.7501},{"date":"2025-03-07","close":22.9073},{"date":"2025-03-10","close":22.693},{"date":"2025-03-11","close":22.4072},{"date":"2025-03-12","close":22.3405},{"date":"2025-03-13","close":21.9213},{"date":"2025-03-14","close":22.3214},{"date":"2025-03-17","close":22.693},{"date":"2025-03-18","close":22.6072},{"date":"2025-03-19","close":22.6072},{"date":"2025-03-20","close":22.5453},{"date":"2025-03-21","close":22.3214},{"date":"2025-03-24","close":22.6358},{"date":"2025-03-25","close":22.3673},{"date":"2025-03-26","close":22.4817},{"date":"2025-03-27","close":22.4282},{"date":"2025-03-28","close":22.4245},{"date":"2025-03-31","close":22.6629},{"date":"2025-04-01","close":22.6724},{"date":"2025-04-02","close":22.7678},{"date":"2025-04-03","close":22.0718},{"date":"2025-04-04","close":21.1279},{"date":"2025-04-07","close":20.5082},{"date":"2025-04-08","close":20.0124},{"date":"2025-04-09","close":21.1279},{"date":"2025-04-10","close":20.6702},{"date":"2025-04-11","close":21.0135},{"date":"2025-04-14","close":21.4044},{"date":"2025-04-15","close":21.452},{"date":"2025-04-16","close":21.4711},{"date":"2025-04-17","close":21.8525},{"date":"2025-04-21","close":21.3853},{"date":"2025-04-22","close":21.8143},{"date":"2025-04-23","close":21.7667},{"date":"2025-04-24","close":21.8525},{"date":"2025-04-25","close":21.8525},{"date":"2025-04-28","close":21.9574},{"date":"2025-04-29","close":22.0718},{"date":"2025-04-30","close":22.2148},{"date":"2025-05-01","close":22.3006},{"date":"2025-05-02","close":22.5771},{"date":"2025-05-05","close":22.5199},{"date":"2025-05-06","close":22.3864},{"date":"2025-05-07","close":22.3864},{"date":"2025-05-08","close":22.2815},{"date":"2025-05-09","close":22.4531},{"date":"2025-05-12","close":22.4722},{"date":"2025-05-13","close":22.2052},{"date":"2025-05-14","close":21.9669},{"date":"2025-05-15","close":22.3864},{"date":"2025-05-16","close":22.682},{"date":"2025-05-19","close":22.6915},{"date":"2025-05-20","close":22.5866},{"date":"2025-05-21","close":22.0193},{"date":"2025-05-22","close":21.8906},{"date":"2025-05-23","close":21.9192},{"date":"2025-05-27","close":22.2815},{"date":"2025-05-28","close":22.2815},{"date":"2025-05-29","close":22.4722},{"date":"2025-05-30","close":22.5008},{"date":"2025-06-02","close":22.5008},{"date":"2025-06-03","close":22.4627},{"date":"2025-06-04","close":22.4722},{"date":"2025-06-05","close":22.4341},{"date":"2025-06-06","close":22.5389},{"date":"2025-06-09","close":22.5771},{"date":"2025-06-10","close":22.7392},{"date":"2025-06-11","close":22.6152},{"date":"2025-06-12","close":22.6915},{"date":"2025-06-13","close":22.4817},{"date":"2025-06-16","close":22.5103},{"date":"2025-06-17","close":22.4817},{"date":"2025-06-18","close":22.558},{"date":"2025-06-20","close":22.5294},{"date":"2025-06-23","close":22.8154},{"date":"2025-06-24","close":22.8923},{"date":"2025-06-25","close":22.336},{"date":"2025-06-26","close":22.2689},{"date":"2025-06-27","close":22.3552},{"date":"2025-06-30","close":22.4991},{"date":"2025-07-01","close":22.6238},{"date":"2025-07-02","close":22.6717},{"date":"2025-07-03","close":22.6909},{"date":"2025-07-07","close":22.4991},{"date":"2025-07-08","close":22.4703},{"date":"2025-07-09","close":22.4607},{"date":"2025-07-10","close":22.595},{"date":"2025-07-11","close":22.5566},{"date":"2025-07-14","close":22.7101},{"date":"2025-07-15","close":22.4032},{"date":"2025-07-16","close":22.6333},{"date":"2025-07-17","close":22.5662},{"date":"2025-07-18","close":22.6429},{"date":"2025-07-21","close":22.6909},{"date":"2025-07-22","close":23.0937},{"date":"2025-07-23","close":23.0937},{"date":"2025-07-24","close":23.0074},{"date":"2025-07-25","close":22.9786},{"date":"2025-07-28","close":22.5566},{"date":"2025-07-29","close":22.8827},{"date":"2025-07-30","close":22.5278},{"date":"2025-07-31","close":22.173},{"date":"2025-08-01","close":22.1251},{"date":"2025-08-04","close":22.3169},{"date":"2025-08-05","close":22.384},{"date":"2025-08-06","close":22.2085},{"date":"2025-08-07","close":22.2785},{"date":"2025-08-08","close":22.0963},{"date":"2025-08-11","close":21.962},{"date":"2025-08-12","close":22.0963},{"date":"2025-08-13","close":22.2881},{"date":"2025-08-14","close":22.1251},{"date":"2025-08-15","close":22.2305},{"date":"2025-08-18","close":22.0579},{"date":"2025-08-19","close":22.4607},{"date":"2025-08-20","close":22.547},{"date":"2025-08-21","close":22.4607},{"date":"2025-08-22","close":22.8347},{"date":"2025-08-25","close":22.6909},{"date":"2025-08-26","close":22.6429},{"date":"2025-08-27","close":22.8251},{"date":"2025-08-28","close":22.7676},{"date":"2025-08-29","close":22.9019},{"date":"2025-09-02","close":22.5183},{"date":"2025-09-03","close":22.5662},{"date":"2025-09-04","close":22.7005},{"date":"2025-09-05","close":22.9306},{"date":"2025-09-08","close":22.7868},{"date":"2025-09-09","close":22.7676},{"date":"2025-09-10","close":22.7484},{"date":"2025-09-11","close":23.1129},{"date":"2025-09-12","close":23.0361},{"date":"2025-09-15","close":22.9498},{"date":"2025-09-16","close":22.8443},{"date":"2025-09-17","close":22.7868},{"date":"2025-09-18","close":22.8156},{"date":"2025-09-19","close":22.7101},{"date":"2025-09-22","close":22.758},{"date":"2025-09-23","close":22.9145},{"date":"2025-09-24","close":22.7119},{"date":"2025-09-25","close":22.654},{"date":"2025-09-26","close":22.8662},{"date":"2025-09-29","close":22.8759},{"date":"2025-09-30","close":23.011},{"date":"2025-10-01","close":23.0495},{"date":"2025-10-02","close":22.9338},{"date":"2025-10-03","close":23.0013},{"date":"2025-10-06","close":22.8083},{"date":"2025-10-07","close":22.7312},{"date":"2025-10-08","close":22.6443},{"date":"2025-10-09","close":22.5285},{"date":"2025-10-10","close":22.2584},{"date":"2025-10-13","close":22.4031},{"date":"2025-10-14","close":22.6154},{"date":"2025-10-15","close":22.9531},{"date":"2025-10-16","close":22.8759},{"date":"2025-10-17","close":23.0254},{"date":"2025-10-20","close":23.2232},{"date":"2025-10-21","close":23.1267},{"date":"2025-10-22","close":23.2425},{"date":"2025-10-23","close":23.175},{"date":"2025-10-24","close":23.2425},{"date":"2025-10-27","close":23.31},{"date":"2025-10-28","close":22.818},{"date":"2025-10-29","close":22.3066},{"date":"2025-10-30","close":22.3935},{"date":"2025-10-31","close":22.461},{"date":"2025-11-03","close":22.461},{"date":"2025-11-04","close":22.4996},{"date":"2025-11-05","close":22.5285},{"date":"2025-11-06","close":22.4272},{"date":"2025-11-07","close":22.7939},{"date":"2025-11-10","close":22.7408},{"date":"2025-11-11","close":22.9917},{"date":"2025-11-12","close":22.7987},{"date":"2025-11-13","close":22.5189},{"date":"2025-11-14","close":22.6057},{"date":"2025-11-17","close":22.4417},{"date":"2025-11-18","close":22.5575},{"date":"2025-11-19","close":22.3645},{"date":"2025-11-20","close":22.2873},{"date":"2025-11-21","close":22.5864},{"date":"2025-11-24","close":22.6154},{"date":"2025-11-25","close":22.7697},{"date":"2025-11-26","close":22.8855},{"date":"2025-11-28","close":22.9724},{"date":"2025-12-01","close":22.7215},{"date":"2025-12-02","close":22.654},{"date":"2025-12-03","close":22.6733},{"date":"2025-12-04","close":22.6154},{"date":"2025-12-05","close":22.5913},{"date":"2025-12-08","close":22.4417},{"date":"2025-12-09","close":22.3356},{"date":"2025-12-10","close":22.3983},{"date":"2025-12-11","close":22.4755},{"date":"2025-12-12","close":22.4707},{"date":"2025-12-15","close":22.6106},{"date":"2025-12-16","close":22.3969},{"date":"2025-12-17","close":22.5097},{"date":"2025-12-18","close":22.3822},{"date":"2025-12-19","close":22.2841},{"date":"2025-12-22","close":22.3871},{"date":"2025-12-23","close":22.3625},{"date":"2025-12-24","close":22.5195},{"date":"2025-12-26","close":22.5293},{"date":"2025-12-29","close":22.5979},{"date":"2025-12-30","close":22.6421},{"date":"2025-12-31","close":22.4618},{"date":"2026-01-02","close":22.4999},{"date":"2026-01-05","close":22.4802},{"date":"2026-01-06","close":22.6568},{"date":"2026-01-07","close":22.4704},{"date":"2026-01-08","close":22.6666},{"date":"2026-01-09","close":22.6862},{"date":"2026-01-12","close":22.7254},{"date":"2026-01-13","close":22.8677},{"date":"2026-01-14","close":23.0687},{"date":"2026-01-15","close":23.1962},{"date":"2026-01-16","close":23.4807},{"date":"2026-01-20","close":23.0883},{"date":"2026-01-21","close":23.1374},{"date":"2026-01-22","close":22.8726},{"date":"2026-01-23","close":22.9412},{"date":"2026-01-26","close":22.8824},{"date":"2026-01-27","close":22.902},{"date":"2026-01-28","close":22.6274},{"date":"2026-01-29","close":22.9903},{"date":"2026-01-30","close":23.0687},{"date":"2026-02-02","close":22.8137},{"date":"2026-02-03","close":22.902},{"date":"2026-02-04","close":23.2551},{"date":"2026-02-05","close":23.2453},{"date":"2026-02-06","close":23.5886},{"date":"2026-02-09","close":23.6768},{"date":"2026-02-10","close":24.0103},{"date":"2026-02-11","close":24.079},{"date":"2026-02-12","close":24.1476},{"date":"2026-02-13","close":24.4811},{"date":"2026-02-17","close":24.7361},{"date":"2026-02-18","close":24.334},{"date":"2026-02-19","close":24.3242},{"date":"2026-02-20","close":24.5203},{"date":"2026-02-23","close":24.589},{"date":"2026-02-24","close":24.6282},{"date":"2026-02-25","close":24.589},{"date":"2026-02-26","close":24.7312},{"date":"2026-02-27","close":24.795},{"date":"2026-03-02","close":24.8832},{"date":"2026-03-03","close":24.7214},{"date":"2026-03-04","close":24.7851},{"date":"2026-03-05","close":24.5399},{"date":"2026-03-06","close":24.2947},{"date":"2026-03-09","close":24.3144},{"date":"2026-03-10","close":24.3291},{"date":"2026-03-11","close":24.079},{"date":"2026-03-12","close":23.9515},{"date":"2026-03-13","close":23.9613},{"date":"2026-03-16","close":24.1378},{"date":"2026-03-17","close":24.1967},{"date":"2026-03-18","close":23.8534},{"date":"2026-03-19","close":23.7798},{"date":"2026-03-20","close":23.0099},{"date":"2026-03-23","close":23.1423},{"date":"2026-03-24","close":23.0125},{"date":"2026-03-25","close":22.983},{"date":"2026-03-26","close":22.983},{"date":"2026-03-27","close":22.7865},{"date":"2026-03-30","close":22.8847},{"date":"2026-03-31","close":23.2385},{"date":"2026-04-01","close":23.3269},{"date":"2026-04-02","close":23.6806},{"date":"2026-04-06","close":23.7003},{"date":"2026-04-07","close":23.7789},{"date":"2026-04-08","close":24.1523},{"date":"2026-04-09","close":24.3783},{"date":"2026-04-10","close":24.4569},{"date":"2026-04-13","close":24.506},{"date":"2026-04-14","close":24.7517},{"date":"2026-04-15","close":24.7517},{"date":"2026-04-16","close":24.958},{"date":"2026-04-17","close":25.3462},{"date":"2026-04-20","close":25.4149},{"date":"2026-04-21","close":24.9875},{"date":"2026-04-22","close":24.7271},{"date":"2026-04-23","close":25.0563},{"date":"2026-04-24","close":24.9875},{"date":"2026-04-27","close":24.8598},{"date":"2026-04-28","close":25.1152},{"date":"2026-04-29","close":24.9482},{"date":"2026-04-30","close":25.3609},{"date":"2026-05-01","close":25.3167},{"date":"2026-05-04","close":25.1644},{"date":"2026-05-05","close":25.243},{"date":"2026-05-06","close":25.5771},{"date":"2026-05-07","close":25.4395},{"date":"2026-05-08","close":25.5279},{"date":"2026-05-11","close":25.5181},{"date":"2026-05-12","close":25.5574},{"date":"2026-05-13","close":25.3511},{"date":"2026-05-14","close":25.2823},{"date":"2026-05-15","close":24.8892},{"date":"2026-05-18","close":25.2037},{"date":"2026-05-19","close":25.2823},{"date":"2026-05-20","close":25.5967},{"date":"2026-05-21","close":25.636},{"date":"2026-05-22","close":25.6753},{"date":"2026-05-26","close":25.8129},{"date":"2026-05-27","close":25.7343},{"date":"2026-05-28","close":25.6458},{"date":"2026-05-29","close":25.4198},{"date":"2026-06-01","close":24.9777},{"date":"2026-06-02","close":25.0465},{"date":"2026-06-03","close":25.0366},{"date":"2026-06-04","close":25.469},{"date":"2026-06-05","close":25.6753},{"date":"2026-06-08","close":25.3511},{"date":"2026-06-09","close":25.9308},{"date":"2026-06-10","close":25.9406},{"date":"2026-06-11","close":25.9504},{"date":"2026-06-12","close":26.1961},{"date":"2026-06-15","close":25.9701},{"date":"2026-06-16","close":25.9898},{"date":"2026-06-17","close":25.3805},{"date":"2026-06-18","close":25.3412},{"date":"2026-06-22","close":25.6655},{"date":"2026-06-23","close":25.9898},{"date":"2026-06-24","close":25.9898},{"date":"2026-06-25","close":26.049},{"date":"2026-06-26","close":26.4145},{"date":"2026-06-29","close":26.3059},{"date":"2026-06-30","close":25.8416},{"date":"2026-07-01","close":25.9206},{"date":"2026-07-02","close":26.2466},{"date":"2026-07-06","close":26.0293},{"date":"2026-07-07","close":26.3306},{"date":"2026-07-08","close":25.9206},{"date":"2026-07-09","close":25.97},{"date":"2026-07-10","close":26.049},{"date":"2026-07-13","close":26.2071},{"date":"2026-07-14","close":26.1774},{"date":"2026-07-15","close":26.1577},{"date":"2026-07-16","close":26.7603},{"date":"2026-07-17","close":26.78},{"date":"2026-07-20","close":26.6615},{"date":"2026-07-21","close":26.6911},{"date":"2026-07-22","close":26.5726},{"date":"2026-07-23","close":26.5034},{"date":"2026-07-24","close":27.0665},{"date":"2026-07-27","close":26.9282},{"date":"2026-07-28","close":27.027},{"date":"2026-07-29","close":26.9875},{"date":"2026-07-30","close":26.6022},{"date":"2026-07-31","close":26.4639},{"date":"2026-08-03","close":26.454},{"date":"2026-08-04","close":26.3849},{"date":"2026-08-05","close":26.375},{"date":"2026-08-06","close":26.1478},{"date":"2026-08-07","close":26.2663},{"date":"2026-08-10","close":25.8712},{"date":"2026-08-11","close":25.644},{"date":"2026-08-12","close":25.9008},{"date":"2026-08-13","close":26.1972},{"date":"2026-08-14","close":26.2762},{"date":"2026-08-17","close":26.0688},{"date":"2026-08-18","close":25.97},{"date":"2026-08-19","close":26.1379},{"date":"2026-08-20","close":26.1873},{"date":"2026-08-21","close":26.1577},{"date":"2026-08-24","close":26.3355},{"date":"2026-08-25","close":26.3552},{"date":"2026-08-26","close":26.1972},{"date":"2026-08-27","close":25.97},{"date":"2026-08-28","close":25.8317},{"date":"2026-08-31","close":25.644},{"date":"2026-09-01","close":25.6341},{"date":"2026-09-02","close":25.5255},{"date":"2026-09-03","close":25.6835},{"date":"2026-09-04","close":25.5354},{"date":"2026-09-08","close":25.5354},{"date":"2026-09-09","close":25.2785},{"date":"2026-09-10","close":25.0908},{"date":"2026-09-11","close":25.239},{"date":"2026-09-14","close":25.1205},{"date":"2026-09-15","close":25.0612},{"date":"2026-09-16","close":24.8735},{"date":"2026-09-17","close":24.9723},{"date":"2026-09-18","close":24.7648},{"date":"2026-09-21","close":24.9624},{"date":"2026-09-22","close":24.91},{"date":"2026-09-23","close":24.6},{"date":"2026-09-24","close":24.53},{"date":"2026-09-25","close":24.49},{"date":"2026-09-28","close":24.4},{"date":"2026-09-29","close":24.43},{"date":"2026-09-30","close":24.16},{"date":"2026-10-01","close":24.04},{"date":"2026-10-02","close":24.15},{"date":"2026-10-05","close":24.06},{"date":"2026-10-06","close":24.26},{"date":"2026-10-07","close":23.96},{"date":"2026-10-08","close":24.09},{"date":"2026-10-09","close":24.47},{"date":"2026-10-12","close":24.66},{"date":"2026-10-13","close":24.62},{"date":"2026-10-14","close":24.4},{"date":"2026-10-15","close":24.64},{"date":"2026-10-16","close":24.77},{"date":"2026-10-19","close":24.49},{"date":"2026-10-20","close":24.91},{"date":"2026-10-21","close":24.67},{"date":"2026-10-22","close":25.03},{"date":"2026-10-23","close":25.115}],"chart_data":[{"date":"2024-10-23","open":23.6,"high":23.93,"low":23.6,"close":23.92,"volume":75888},{"date":"2024-10-24","open":23.92,"high":24.0,"low":23.85,"close":23.88,"volume":85206},{"date":"2024-10-25","open":24.06,"high":24.12,"low":23.64,"close":23.66,"volume":108135},{"date":"2024-10-28","open":23.78,"high":23.92,"low":23.69,"close":23.71,"volume":129370},{"date":"2024-10-29","open":23.63,"high":23.7,"low":23.54,"close":23.55,"volume":111866},{"date":"2024-10-30","open":23.56,"high":23.8,"low":23.56,"close":23.65,"volume":137078},{"date":"2024-10-31","open":23.48,"high":23.56,"low":23.21,"close":23.22,"volume":157346},{"date":"2024-11-01","open":23.35,"high":23.39,"low":22.94,"close":22.96,"volume":233868},{"date":"2024-11-04","open":23.07,"high":23.25,"low":23.06,"close":23.21,"volume":160367},{"date":"2024-11-05","open":23.1,"high":23.5,"low":23.08,"close":23.5,"volume":135362},{"date":"2024-11-06","open":23.58,"high":23.58,"low":22.76,"close":23.02,"volume":172570},{"date":"2024-11-07","open":23.09,"high":23.27,"low":23.0,"close":23.22,"volume":126830},{"date":"2024-11-08","open":23.27,"high":23.63,"low":23.27,"close":23.58,"volume":179066},{"date":"2024-11-11","open":23.57,"high":23.68,"low":23.43,"close":23.45,"volume":88343},{"date":"2024-11-12","open":23.38,"high":23.4,"low":23.13,"close":23.14,"volume":152980},{"date":"2024-11-13","open":23.34,"high":23.47,"low":23.22,"close":23.27,"volume":128706},{"date":"2024-11-14","open":23.29,"high":23.29,"low":23.01,"close":23.06,"volume":133086},{"date":"2024-11-15","open":22.99,"high":23.15,"low":22.9,"close":23.11,"volume":112359},{"date":"2024-11-18","open":23.06,"high":23.28,"low":23.04,"close":23.28,"volume":143897},{"date":"2024-11-19","open":23.18,"high":23.45,"low":23.14,"close":23.43,"volume":101210},{"date":"2024-11-20","open":23.31,"high":23.37,"low":23.25,"close":23.35,"volume":118856},{"date":"2024-11-21","open":23.37,"high":23.58,"low":23.37,"close":23.5,"volume":123188},{"date":"2024-11-22","open":23.61,"high":23.68,"low":23.56,"close":23.65,"volume":145109},{"date":"2024-11-25","open":23.78,"high":23.99,"low":23.78,"close":23.94,"volume":110959},{"date":"2024-11-26","open":23.88,"high":24.06,"low":23.81,"close":24.04,"volume":175298},{"date":"2024-11-27","open":24.15,"high":24.34,"low":24.15,"close":24.18,"volume":228380},{"date":"2024-11-29","open":24.25,"high":24.28,"low":24.04,"close":24.07,"volume":69386},{"date":"2024-12-02","open":24.01,"high":24.01,"low":23.66,"close":23.74,"volume":134817},{"date":"2024-12-03","open":23.81,"high":23.81,"low":23.59,"close":23.61,"volume":175375},{"date":"2024-12-04","open":23.6,"high":23.68,"low":23.44,"close":23.56,"volume":140875},{"date":"2024-12-05","open":23.49,"high":23.53,"low":23.4,"close":23.53,"volume":139328},{"date":"2024-12-06","open":23.54,"high":23.58,"low":23.36,"close":23.48,"volume":295659},{"date":"2024-12-09","open":23.53,"high":23.59,"low":23.45,"close":23.55,"volume":156803},{"date":"2024-12-10","open":23.53,"high":23.53,"low":23.12,"close":23.18,"volume":224889},{"date":"2024-12-11","open":23.24,"high":23.29,"low":23.05,"close":23.12,"volume":180343},{"date":"2024-12-12","open":23.07,"high":23.33,"low":23.07,"close":23.08,"volume":250374},{"date":"2024-12-13","open":23.07,"high":23.12,"low":22.97,"close":23.05,"volume":169199},{"date":"2024-12-16","open":23.04,"high":23.2,"low":22.95,"close":22.96,"volume":132950},{"date":"2024-12-17","open":22.88,"high":23.06,"low":22.85,"close":22.87,"volume":254178},{"date":"2024-12-18","open":22.84,"high":22.91,"low":21.93,"close":21.98,"volume":297742},{"date":"2024-12-19","open":22.05,"high":22.13,"low":21.63,"close":21.65,"volume":521179},{"date":"2024-12-20","open":21.63,"high":22.24,"low":21.63,"close":22.01,"volume":440603},{"date":"2024-12-23","open":21.9,"high":22.08,"low":21.82,"close":22.05,"volume":330473},{"date":"2024-12-24","open":22.02,"high":22.23,"low":22.02,"close":22.22,"volume":175309},{"date":"2024-12-26","open":22.13,"high":22.28,"low":22.11,"close":22.27,"volume":112176},{"date":"2024-12-27","open":22.14,"high":22.3,"low":22.0,"close":22.04,"volume":152635},{"date":"2024-12-30","open":21.96,"high":22.0,"low":21.73,"close":21.96,"volume":340962},{"date":"2024-12-31","open":22.1,"high":22.17,"low":21.95,"close":22.17,"volume":187154},{"date":"2025-01-02","open":22.21,"high":22.21,"low":21.89,"close":21.97,"volume":236845},{"date":"2025-01-03","open":22.01,"high":22.25,"low":21.94,"close":22.25,"volume":151946},{"date":"2025-01-06","open":22.25,"high":22.27,"low":21.88,"close":21.88,"volume":184296},{"date":"2025-01-07","open":22.02,"high":22.08,"low":21.68,"close":21.76,"volume":207584},{"date":"2025-01-08","open":21.73,"high":21.82,"low":21.55,"close":21.82,"volume":274418},{"date":"2025-01-10","open":21.55,"high":21.55,"low":21.29,"close":21.29,"volume":253742},{"date":"2025-01-13","open":21.29,"high":21.59,"low":21.22,"close":21.59,"volume":358257},{"date":"2025-01-14","open":21.63,"high":21.79,"low":21.61,"close":21.75,"volume":195450},{"date":"2025-01-15","open":22.23,"high":22.23,"low":21.76,"close":21.78,"volume":156391},{"date":"2025-01-16","open":21.85,"high":22.24,"low":21.77,"close":22.24,"volume":172969},{"date":"2025-01-17","open":22.32,"high":22.34,"low":22.2,"close":22.21,"volume":210765},{"date":"2025-01-21","open":22.31,"high":22.6,"low":22.25,"close":22.59,"volume":227568},{"date":"2025-01-22","open":22.57,"high":22.57,"low":22.16,"close":22.16,"volume":441970},{"date":"2025-01-23","open":22.26,"high":22.35,"low":22.01,"close":22.35,"volume":172216},{"date":"2025-01-24","open":22.31,"high":22.55,"low":22.28,"close":22.43,"volume":183848},{"date":"2025-01-27","open":22.37,"high":22.68,"low":22.37,"close":22.66,"volume":449438},{"date":"2025-01-28","open":22.64,"high":22.64,"low":22.31,"close":22.37,"volume":244445},{"date":"2025-01-29","open":22.4,"high":22.44,"low":21.96,"close":22.06,"volume":238597},{"date":"2025-01-30","open":22.32,"high":22.53,"low":22.16,"close":22.38,"volume":177472},{"date":"2025-01-31","open":22.33,"high":22.52,"low":22.25,"close":22.33,"volume":242557},{"date":"2025-02-03","open":22.09,"high":22.33,"low":21.9,"close":22.26,"volume":345360},{"date":"2025-02-04","open":22.18,"high":22.3,"low":22.03,"close":22.25,"volume":261514},{"date":"2025-02-05","open":22.46,"high":22.63,"low":22.3,"close":22.57,"volume":224305},{"date":"2025-02-06","open":22.64,"high":22.66,"low":22.5,"close":22.65,"volume":209852},{"date":"2025-02-07","open":22.68,"high":22.7,"low":22.46,"close":22.58,"volume":248156},{"date":"2025-02-10","open":22.65,"high":22.65,"low":22.41,"close":22.6,"volume":141910},{"date":"2025-02-11","open":22.49,"high":22.74,"low":22.45,"close":22.72,"volume":155903},{"date":"2025-02-12","open":22.34,"high":22.61,"low":22.34,"close":22.55,"volume":122430},{"date":"2025-02-13","open":22.56,"high":22.78,"low":22.52,"close":22.76,"volume":136442},{"date":"2025-02-14","open":22.8,"high":22.9,"low":22.62,"close":22.63,"volume":211026},{"date":"2025-02-18","open":22.59,"high":22.8,"low":22.58,"close":22.69,"volume":173545},{"date":"2025-02-19","open":22.64,"high":22.77,"low":22.58,"close":22.71,"volume":160204},{"date":"2025-02-20","open":22.69,"high":22.88,"low":22.6,"close":22.85,"volume":181278},{"date":"2025-02-21","open":22.85,"high":22.85,"low":22.55,"close":22.67,"volume":185098},{"date":"2025-02-24","open":22.73,"high":22.89,"low":22.6,"close":22.76,"volume":165953},{"date":"2025-02-25","open":22.85,"high":23.14,"low":22.85,"close":23.05,"volume":210996},{"date":"2025-02-26","open":23.1,"high":23.13,"low":22.85,"close":22.92,"volume":278225},{"date":"2025-02-27","open":22.9,"high":23.16,"low":22.9,"close":23.05,"volume":148583},{"date":"2025-02-28","open":23.16,"high":23.25,"low":22.98,"close":23.24,"volume":138667},{"date":"2025-03-03","open":23.26,"high":23.48,"low":23.23,"close":23.36,"volume":158182},{"date":"2025-03-04","open":23.31,"high":23.51,"low":23.05,"close":23.08,"volume":225478},{"date":"2025-03-05","open":22.97,"high":23.35,"low":22.94,"close":23.3,"volume":208079},{"date":"2025-03-06","open":23.11,"high":23.13,"low":22.69,"close":22.75,"volume":154197},{"date":"2025-03-07","open":22.83,"high":23.01,"low":22.67,"close":22.91,"volume":206000},{"date":"2025-03-10","open":22.85,"high":23.13,"low":22.59,"close":22.69,"volume":199357},{"date":"2025-03-11","open":22.77,"high":22.81,"low":22.3,"close":22.41,"volume":234072},{"date":"2025-03-12","open":22.5,"high":22.5,"low":22.24,"close":22.34,"volume":179020},{"date":"2025-03-13","open":22.31,"high":22.45,"low":21.9,"close":21.92,"volume":210726},{"date":"2025-03-14","open":22.09,"high":22.33,"low":22.0,"close":22.32,"volume":191260},{"date":"2025-03-17","open":22.29,"high":22.76,"low":22.29,"close":22.69,"volume":204911},{"date":"2025-03-18","open":22.65,"high":22.8,"low":22.49,"close":22.61,"volume":460285},{"date":"2025-03-19","open":22.59,"high":22.76,"low":22.41,"close":22.61,"volume":195156},{"date":"2025-03-20","open":22.6,"high":22.69,"low":22.46,"close":22.55,"volume":135620},{"date":"2025-03-21","open":22.45,"high":22.45,"low":22.19,"close":22.32,"volume":166409},{"date":"2025-03-24","open":22.46,"high":22.66,"low":22.46,"close":22.64,"volume":177294},{"date":"2025-03-25","open":22.6,"high":22.62,"low":22.22,"close":22.37,"volume":409794},{"date":"2025-03-26","open":22.42,"high":22.56,"low":22.37,"close":22.48,"volume":180956},{"date":"2025-03-27","open":22.49,"high":22.7,"low":22.37,"close":22.43,"volume":197378},{"date":"2025-03-28","open":22.47,"high":22.49,"low":22.27,"close":22.42,"volume":148167},{"date":"2025-03-31","open":22.43,"high":22.79,"low":22.43,"close":22.66,"volume":202769},{"date":"2025-04-01","open":22.74,"high":22.74,"low":22.41,"close":22.67,"volume":203826},{"date":"2025-04-02","open":22.57,"high":22.81,"low":22.53,"close":22.77,"volume":161735},{"date":"2025-04-03","open":22.41,"high":22.71,"low":22.03,"close":22.07,"volume":288818},{"date":"2025-04-04","open":21.79,"high":21.81,"low":21.09,"close":21.13,"volume":430844},{"date":"2025-04-07","open":20.56,"high":21.3,"low":20.11,"close":20.51,"volume":825291},{"date":"2025-04-08","open":20.98,"high":20.98,"low":19.75,"close":20.01,"volume":997419},{"date":"2025-04-09","open":19.67,"high":21.24,"low":19.37,"close":21.13,"volume":513519},{"date":"2025-04-10","open":20.94,"high":21.13,"low":20.21,"close":20.67,"volume":560397},{"date":"2025-04-11","open":20.63,"high":21.03,"low":20.35,"close":21.01,"volume":430983},{"date":"2025-04-14","open":21.19,"high":21.52,"low":21.17,"close":21.4,"volume":315077},{"date":"2025-04-15","open":21.5,"high":21.61,"low":21.33,"close":21.45,"volume":424152},{"date":"2025-04-16","open":21.53,"high":21.75,"low":21.37,"close":21.47,"volume":199118},{"date":"2025-04-17","open":21.54,"high":22.0,"low":21.54,"close":21.85,"volume":212108},{"date":"2025-04-21","open":21.66,"high":21.69,"low":21.14,"close":21.39,"volume":177409},{"date":"2025-04-22","open":21.64,"high":21.91,"low":21.59,"close":21.81,"volume":134349},{"date":"2025-04-23","open":22.1,"high":22.2,"low":21.67,"close":21.77,"volume":153732},{"date":"2025-04-24","open":21.84,"high":22.0,"low":21.74,"close":21.85,"volume":139334},{"date":"2025-04-25","open":21.88,"high":21.9,"low":21.67,"close":21.85,"volume":198726},{"date":"2025-04-28","open":21.86,"high":22.01,"low":21.76,"close":21.96,"volume":164928},{"date":"2025-04-29","open":21.94,"high":22.18,"low":21.87,"close":22.07,"volume":226556},{"date":"2025-04-30","open":21.92,"high":22.29,"low":21.81,"close":22.21,"volume":160869},{"date":"2025-05-01","open":22.3,"high":22.49,"low":22.23,"close":22.3,"volume":170489},{"date":"2025-05-02","open":22.53,"high":22.63,"low":22.46,"close":22.58,"volume":147928},{"date":"2025-05-05","open":22.54,"high":22.63,"low":22.42,"close":22.52,"volume":179320},{"date":"2025-05-06","open":22.43,"high":22.54,"low":22.24,"close":22.39,"volume":118853},{"date":"2025-05-07","open":22.46,"high":22.57,"low":22.35,"close":22.39,"volume":120591},{"date":"2025-05-08","open":22.47,"high":22.48,"low":22.21,"close":22.28,"volume":180971},{"date":"2025-05-09","open":22.26,"high":22.5,"low":22.26,"close":22.45,"volume":119335},{"date":"2025-05-12","open":22.77,"high":22.77,"low":22.41,"close":22.47,"volume":215590},{"date":"2025-05-13","open":22.5,"high":22.5,"low":22.11,"close":22.21,"volume":231903},{"date":"2025-05-14","open":22.13,"high":22.13,"low":21.88,"close":21.97,"volume":191156},{"date":"2025-05-15","open":22.02,"high":22.4,"low":22.02,"close":22.39,"volume":201681},{"date":"2025-05-16","open":22.4,"high":22.69,"low":22.39,"close":22.68,"volume":264606},{"date":"2025-05-19","open":22.47,"high":22.72,"low":22.47,"close":22.69,"volume":132766},{"date":"2025-05-20","open":22.59,"high":22.66,"low":22.52,"close":22.59,"volume":181369},{"date":"2025-05-21","open":22.45,"high":22.49,"low":22.0,"close":22.02,"volume":244256},{"date":"2025-05-22","open":21.99,"high":22.02,"low":21.74,"close":21.89,"volume":202904},{"date":"2025-05-23","open":21.84,"high":21.98,"low":21.78,"close":21.92,"volume":148525},{"date":"2025-05-27","open":22.13,"high":22.34,"low":22.01,"close":22.28,"volume":259190},{"date":"2025-05-28","open":22.26,"high":22.28,"low":22.13,"close":22.28,"volume":334495},{"date":"2025-05-29","open":22.29,"high":22.57,"low":22.25,"close":22.47,"volume":204767},{"date":"2025-05-30","open":22.41,"high":22.54,"low":22.28,"close":22.5,"volume":259235},{"date":"2025-06-02","open":22.37,"high":22.53,"low":22.13,"close":22.5,"volume":268846},{"date":"2025-06-03","open":22.48,"high":22.51,"low":22.29,"close":22.46,"volume":144462},{"date":"2025-06-04","open":22.45,"high":22.56,"low":22.33,"close":22.47,"volume":355142},{"date":"2025-06-05","open":22.53,"high":22.54,"low":22.34,"close":22.43,"volume":207218},{"date":"2025-06-06","open":22.55,"high":22.63,"low":22.43,"close":22.54,"volume":192365},{"date":"2025-06-09","open":22.53,"high":22.73,"low":22.41,"close":22.58,"volume":236650},{"date":"2025-06-10","open":22.65,"high":22.77,"low":22.62,"close":22.74,"volume":331095},{"date":"2025-06-11","open":22.79,"high":22.86,"low":22.52,"close":22.62,"volume":280930},{"date":"2025-06-12","open":22.61,"high":22.72,"low":22.57,"close":22.69,"volume":388228},{"date":"2025-06-13","open":22.58,"high":22.66,"low":22.34,"close":22.48,"volume":454710},{"date":"2025-06-16","open":22.59,"high":22.76,"low":22.43,"close":22.51,"volume":262947},{"date":"2025-06-17","open":22.51,"high":22.6,"low":22.39,"close":22.48,"volume":553095},{"date":"2025-06-18","open":22.47,"high":22.7,"low":22.43,"close":22.56,"volume":457901},{"date":"2025-06-20","open":22.61,"high":22.72,"low":22.49,"close":22.53,"volume":319104},{"date":"2025-06-23","open":22.57,"high":22.85,"low":22.54,"close":22.82,"volume":254593},{"date":"2025-06-24","open":22.9,"high":22.97,"low":22.72,"close":22.89,"volume":356385},{"date":"2025-06-25","open":22.82,"high":22.82,"low":22.3,"close":22.34,"volume":542237},{"date":"2025-06-26","open":22.34,"high":22.34,"low":21.98,"close":22.27,"volume":485431},{"date":"2025-06-27","open":22.3,"high":22.56,"low":22.25,"close":22.36,"volume":296015},{"date":"2025-06-30","open":22.38,"high":22.5,"low":22.13,"close":22.5,"volume":611050},{"date":"2025-07-01","open":22.46,"high":22.82,"low":22.42,"close":22.62,"volume":609145},{"date":"2025-07-02","open":22.6,"high":22.73,"low":22.5,"close":22.67,"volume":578917},{"date":"2025-07-03","open":22.68,"high":22.79,"low":22.61,"close":22.69,"volume":489979},{"date":"2025-07-07","open":22.71,"high":22.76,"low":22.39,"close":22.5,"volume":385796},{"date":"2025-07-08","open":22.45,"high":22.59,"low":22.39,"close":22.47,"volume":484813},{"date":"2025-07-09","open":22.55,"high":22.55,"low":22.38,"close":22.46,"volume":382163},{"date":"2025-07-10","open":22.45,"high":22.73,"low":22.41,"close":22.59,"volume":566033},{"date":"2025-07-11","open":22.44,"high":22.63,"low":22.33,"close":22.56,"volume":717086},{"date":"2025-07-14","open":22.54,"high":22.73,"low":22.54,"close":22.71,"volume":460219},{"date":"2025-07-15","open":22.69,"high":22.72,"low":22.37,"close":22.4,"volume":464511},{"date":"2025-07-16","open":22.58,"high":22.68,"low":22.43,"close":22.63,"volume":478836},{"date":"2025-07-17","open":22.6,"high":22.68,"low":22.48,"close":22.57,"volume":477960},{"date":"2025-07-18","open":22.63,"high":22.71,"low":22.55,"close":22.64,"volume":493091},{"date":"2025-07-21","open":22.73,"high":22.83,"low":22.66,"close":22.69,"volume":384097},{"date":"2025-07-22","open":22.73,"high":23.11,"low":22.73,"close":23.09,"volume":574347},{"date":"2025-07-23","open":23.11,"high":23.14,"low":23.0,"close":23.09,"volume":762663},{"date":"2025-07-24","open":23.07,"high":23.11,"low":23.0,"close":23.01,"volume":356004},{"date":"2025-07-25","open":23.04,"high":23.04,"low":22.74,"close":22.98,"volume":360518},{"date":"2025-07-28","open":22.91,"high":22.91,"low":22.56,"close":22.56,"volume":394593},{"date":"2025-07-29","open":22.67,"high":22.9,"low":22.5,"close":22.88,"volume":506332},{"date":"2025-07-30","open":22.85,"high":22.89,"low":22.36,"close":22.53,"volume":518757},{"date":"2025-07-31","open":22.38,"high":22.5,"low":22.13,"close":22.17,"volume":607770},{"date":"2025-08-01","open":22.3,"high":22.34,"low":21.96,"close":22.13,"volume":542983},{"date":"2025-08-04","open":22.19,"high":22.37,"low":22.17,"close":22.32,"volume":252375},{"date":"2025-08-05","open":22.32,"high":22.43,"low":22.2,"close":22.38,"volume":394298},{"date":"2025-08-06","open":22.44,"high":22.44,"low":22.2,"close":22.21,"volume":418636},{"date":"2025-08-07","open":22.29,"high":22.31,"low":22.13,"close":22.28,"volume":445029},{"date":"2025-08-08","open":22.34,"high":22.34,"low":22.05,"close":22.1,"volume":304929},{"date":"2025-08-11","open":22.05,"high":22.1,"low":21.95,"close":21.96,"volume":232555},{"date":"2025-08-12","open":22.04,"high":22.12,"low":21.88,"close":22.1,"volume":540312},{"date":"2025-08-13","open":22.14,"high":22.32,"low":22.08,"close":22.29,"volume":530126},{"date":"2025-08-14","open":22.18,"high":22.18,"low":21.97,"close":22.13,"volume":609715},{"date":"2025-08-15","open":22.18,"high":22.3,"low":22.11,"close":22.23,"volume":500194},{"date":"2025-08-18","open":22.26,"high":22.28,"low":22.05,"close":22.06,"volume":312630},{"date":"2025-08-19","open":22.15,"high":22.46,"low":22.15,"close":22.46,"volume":668425},{"date":"2025-08-20","open":22.55,"high":22.72,"low":22.48,"close":22.55,"volume":349814},{"date":"2025-08-21","open":22.43,"high":22.56,"low":22.36,"close":22.46,"volume":304665},{"date":"2025-08-22","open":22.59,"high":22.97,"low":22.58,"close":22.83,"volume":398767},{"date":"2025-08-25","open":22.8,"high":22.86,"low":22.66,"close":22.69,"volume":413818},{"date":"2025-08-26","open":22.67,"high":22.76,"low":22.59,"close":22.64,"volume":642103},{"date":"2025-08-27","open":22.69,"high":22.88,"low":22.69,"close":22.83,"volume":403062},{"date":"2025-08-28","open":22.85,"high":22.85,"low":22.63,"close":22.77,"volume":307856},{"date":"2025-08-29","open":22.76,"high":22.91,"low":22.76,"close":22.9,"volume":341261},{"date":"2025-09-02","open":22.73,"high":22.74,"low":22.46,"close":22.52,"volume":520504},{"date":"2025-09-03","open":22.51,"high":22.6,"low":22.48,"close":22.57,"volume":373816},{"date":"2025-09-04","open":22.59,"high":22.76,"low":22.49,"close":22.7,"volume":322296},{"date":"2025-09-05","open":22.83,"high":23.02,"low":22.81,"close":22.93,"volume":417379},{"date":"2025-09-08","open":22.73,"high":22.81,"low":22.61,"close":22.79,"volume":621942},{"date":"2025-09-09","open":22.74,"high":22.77,"low":22.66,"close":22.77,"volume":608942},{"date":"2025-09-10","open":22.78,"high":22.89,"low":22.72,"close":22.75,"volume":793004},{"date":"2025-09-11","open":22.8,"high":23.14,"low":22.78,"close":23.11,"volume":493994},{"date":"2025-09-12","open":23.06,"high":23.14,"low":23.0,"close":23.04,"volume":611763},{"date":"2025-09-15","open":23.1,"high":23.12,"low":22.88,"close":22.95,"volume":575528},{"date":"2025-09-16","open":22.98,"high":23.0,"low":22.78,"close":22.84,"volume":609205},{"date":"2025-09-17","open":22.91,"high":23.14,"low":22.77,"close":22.79,"volume":981782},{"date":"2025-09-18","open":22.81,"high":22.91,"low":22.74,"close":22.82,"volume":518050},{"date":"2025-09-19","open":22.86,"high":22.89,"low":22.71,"close":22.71,"volume":520097},{"date":"2025-09-22","open":22.72,"high":22.81,"low":22.59,"close":22.76,"volume":395815},{"date":"2025-09-23","open":22.81,"high":22.96,"low":22.8,"close":22.91,"volume":258984},{"date":"2025-09-24","open":22.88,"high":22.91,"low":22.71,"close":22.71,"volume":708683},{"date":"2025-09-25","open":22.72,"high":22.81,"low":22.65,"close":22.65,"volume":387573},{"date":"2025-09-26","open":22.7,"high":22.91,"low":22.7,"close":22.87,"volume":926974},{"date":"2025-09-29","open":22.92,"high":22.92,"low":22.77,"close":22.88,"volume":537484},{"date":"2025-09-30","open":22.89,"high":23.02,"low":22.83,"close":23.01,"volume":451049},{"date":"2025-10-01","open":23.0,"high":23.13,"low":22.97,"close":23.05,"volume":599600},{"date":"2025-10-02","open":22.98,"high":22.99,"low":22.8,"close":22.93,"volume":421917},{"date":"2025-10-03","open":22.97,"high":23.19,"low":22.97,"close":23.0,"volume":337935},{"date":"2025-10-06","open":22.99,"high":22.99,"low":22.8,"close":22.81,"volume":219886},{"date":"2025-10-07","open":22.86,"high":22.86,"low":22.64,"close":22.73,"volume":375367},{"date":"2025-10-08","open":22.68,"high":22.72,"low":22.59,"close":22.64,"volume":340735},{"date":"2025-10-09","open":22.67,"high":22.68,"low":22.45,"close":22.53,"volume":433554},{"date":"2025-10-10","open":22.55,"high":22.61,"low":22.25,"close":22.26,"volume":522255},{"date":"2025-10-13","open":22.31,"high":22.42,"low":22.24,"close":22.4,"volume":177721},{"date":"2025-10-14","open":22.35,"high":22.64,"low":22.35,"close":22.62,"volume":271170},{"date":"2025-10-15","open":22.71,"high":23.01,"low":22.71,"close":22.95,"volume":290322},{"date":"2025-10-16","open":22.96,"high":23.06,"low":22.81,"close":22.88,"volume":461518},{"date":"2025-10-17","open":22.89,"high":23.05,"low":22.79,"close":23.03,"volume":411483},{"date":"2025-10-20","open":23.14,"high":23.24,"low":23.06,"close":23.22,"volume":265152},{"date":"2025-10-21","open":23.22,"high":23.29,"low":23.11,"close":23.13,"volume":360397},{"date":"2025-10-22","open":23.18,"high":23.27,"low":23.11,"close":23.24,"volume":427653},{"date":"2025-10-23","open":23.28,"high":23.3,"low":23.0,"close":23.17,"volume":483902},{"date":"2025-10-24","open":23.32,"high":23.38,"low":23.24,"close":23.24,"volume":348872},{"date":"2025-10-27","open":23.25,"high":23.32,"low":23.16,"close":23.31,"volume":439607},{"date":"2025-10-28","open":23.19,"high":23.19,"low":22.81,"close":22.82,"volume":746463},{"date":"2025-10-29","open":22.67,"high":22.76,"low":22.23,"close":22.31,"volume":529757},{"date":"2025-10-30","open":22.29,"high":22.55,"low":22.29,"close":22.39,"volume":711688},{"date":"2025-10-31","open":22.31,"high":22.55,"low":22.21,"close":22.46,"volume":614759},{"date":"2025-11-03","open":22.34,"high":22.48,"low":22.14,"close":22.46,"volume":763258},{"date":"2025-11-04","open":22.44,"high":22.53,"low":22.38,"close":22.5,"volume":524071},{"date":"2025-11-05","open":22.59,"high":22.59,"low":22.41,"close":22.53,"volume":539172},{"date":"2025-11-06","open":22.47,"high":22.57,"low":22.42,"close":22.43,"volume":711434},{"date":"2025-11-07","open":22.48,"high":22.79,"low":22.48,"close":22.79,"volume":621168},{"date":"2025-11-10","open":22.77,"high":22.85,"low":22.63,"close":22.74,"volume":699851},{"date":"2025-11-11","open":22.86,"high":23.0,"low":22.84,"close":22.99,"volume":495138},{"date":"2025-11-12","open":22.9,"high":22.96,"low":22.78,"close":22.8,"volume":505352},{"date":"2025-11-13","open":22.74,"high":22.77,"low":22.49,"close":22.52,"volume":682844},{"date":"2025-11-14","open":22.57,"high":22.63,"low":22.46,"close":22.61,"volume":520213},{"date":"2025-11-17","open":22.68,"high":22.68,"low":22.39,"close":22.44,"volume":787802},{"date":"2025-11-18","open":22.44,"high":22.61,"low":22.4,"close":22.56,"volume":904867},{"date":"2025-11-19","open":22.57,"high":22.59,"low":22.3,"close":22.36,"volume":803827},{"date":"2025-11-20","open":22.53,"high":22.6,"low":22.28,"close":22.29,"volume":869957},{"date":"2025-11-21","open":22.35,"high":22.66,"low":22.34,"close":22.59,"volume":1702002},{"date":"2025-11-24","open":22.63,"high":22.64,"low":22.45,"close":22.62,"volume":1016059},{"date":"2025-11-25","open":22.68,"high":22.9,"low":22.68,"close":22.77,"volume":708025},{"date":"2025-11-26","open":22.73,"high":23.02,"low":22.73,"close":22.89,"volume":459803},{"date":"2025-11-28","open":22.88,"high":23.04,"low":22.87,"close":22.97,"volume":298105},{"date":"2025-12-01","open":22.8,"high":22.85,"low":22.7,"close":22.72,"volume":524132},{"date":"2025-12-02","open":22.8,"high":22.8,"low":22.57,"close":22.65,"volume":771947},{"date":"2025-12-03","open":22.63,"high":22.75,"low":22.57,"close":22.67,"volume":632878},{"date":"2025-12-04","open":22.63,"high":22.77,"low":22.59,"close":22.62,"volume":802088},{"date":"2025-12-05","open":22.59,"high":22.69,"low":22.56,"close":22.59,"volume":691620},{"date":"2025-12-08","open":22.59,"high":22.63,"low":22.42,"close":22.44,"volume":1022169},{"date":"2025-12-09","open":22.54,"high":22.65,"low":22.32,"close":22.34,"volume":959577},{"date":"2025-12-10","open":22.37,"high":22.55,"low":22.37,"close":22.4,"volume":747539},{"date":"2025-12-11","open":22.46,"high":22.58,"low":22.4,"close":22.48,"volume":726484},{"date":"2025-12-12","open":22.57,"high":22.66,"low":22.41,"close":22.47,"volume":720654},{"date":"2025-12-15","open":22.59,"high":22.62,"low":22.45,"close":22.61,"volume":542542},{"date":"2025-12-16","open":22.62,"high":22.65,"low":22.37,"close":22.4,"volume":716004},{"date":"2025-12-17","open":22.39,"high":22.6,"low":22.39,"close":22.51,"volume":692618},{"date":"2025-12-18","open":22.67,"high":22.67,"low":22.37,"close":22.38,"volume":1127599},{"date":"2025-12-19","open":22.32,"high":22.43,"low":22.27,"close":22.28,"volume":771381},{"date":"2025-12-22","open":22.24,"high":22.42,"low":22.21,"close":22.39,"volume":643761},{"date":"2025-12-23","open":22.4,"high":22.4,"low":22.28,"close":22.36,"volume":602906},{"date":"2025-12-24","open":22.38,"high":22.55,"low":22.38,"close":22.52,"volume":298279},{"date":"2025-12-26","open":22.45,"high":22.55,"low":22.43,"close":22.53,"volume":353736},{"date":"2025-12-29","open":22.62,"high":22.65,"low":22.53,"close":22.6,"volume":493507},{"date":"2025-12-30","open":22.64,"high":22.67,"low":22.56,"close":22.64,"volume":508099},{"date":"2025-12-31","open":22.66,"high":22.66,"low":22.46,"close":22.46,"volume":655941},{"date":"2026-01-02","open":22.46,"high":22.58,"low":22.29,"close":22.5,"volume":579844},{"date":"2026-01-05","open":22.47,"high":22.58,"low":22.28,"close":22.48,"volume":818667},{"date":"2026-01-06","open":22.4,"high":22.71,"low":22.4,"close":22.66,"volume":719864},{"date":"2026-01-07","open":22.76,"high":22.8,"low":22.47,"close":22.47,"volume":698463},{"date":"2026-01-08","open":22.4,"high":22.75,"low":22.4,"close":22.67,"volume":678463},{"date":"2026-01-09","open":22.66,"high":22.81,"low":22.66,"close":22.69,"volume":663822},{"date":"2026-01-12","open":22.74,"high":22.85,"low":22.68,"close":22.73,"volume":497492},{"date":"2026-01-13","open":22.75,"high":22.89,"low":22.55,"close":22.87,"volume":1266044},{"date":"2026-01-14","open":22.89,"high":23.07,"low":22.87,"close":23.07,"volume":1321623},{"date":"2026-01-15","open":23.16,"high":23.32,"low":23.1,"close":23.2,"volume":1919528},{"date":"2026-01-16","open":23.14,"high":23.51,"low":23.13,"close":23.48,"volume":1519006},{"date":"2026-01-20","open":23.3,"high":23.35,"low":23.07,"close":23.09,"volume":1367003},{"date":"2026-01-21","open":23.22,"high":23.25,"low":22.97,"close":23.14,"volume":2153245},{"date":"2026-01-22","open":23.16,"high":23.22,"low":22.85,"close":22.87,"volume":2257223},{"date":"2026-01-23","open":22.83,"high":22.98,"low":22.76,"close":22.94,"volume":2235208},{"date":"2026-01-26","open":23.0,"high":23.06,"low":22.85,"close":22.88,"volume":2073127},{"date":"2026-01-27","open":22.9,"high":22.93,"low":22.81,"close":22.9,"volume":1946036},{"date":"2026-01-28","open":22.89,"high":22.96,"low":22.58,"close":22.63,"volume":1779998},{"date":"2026-01-29","open":22.75,"high":23.03,"low":22.67,"close":22.99,"volume":2571721},{"date":"2026-01-30","open":22.93,"high":23.07,"low":22.77,"close":23.07,"volume":2394466},{"date":"2026-02-02","open":23.07,"high":23.15,"low":22.81,"close":22.81,"volume":2537815},{"date":"2026-02-03","open":22.78,"high":22.94,"low":22.7,"close":22.9,"volume":3967973},{"date":"2026-02-04","open":23.03,"high":23.37,"low":22.99,"close":23.26,"volume":1779496},{"date":"2026-02-05","open":23.14,"high":23.33,"low":23.06,"close":23.25,"volume":824442},{"date":"2026-02-06","open":23.43,"high":23.62,"low":23.36,"close":23.59,"volume":1072505},{"date":"2026-02-09","open":23.57,"high":23.69,"low":23.43,"close":23.68,"volume":1583141},{"date":"2026-02-10","open":23.72,"high":24.07,"low":23.72,"close":24.01,"volume":2421479},{"date":"2026-02-11","open":24.05,"high":24.21,"low":24.0,"close":24.08,"volume":2239112},{"date":"2026-02-12","open":24.32,"high":24.59,"low":24.15,"close":24.15,"volume":1722683},{"date":"2026-02-13","open":24.22,"high":24.57,"low":24.18,"close":24.48,"volume":2315102},{"date":"2026-02-17","open":24.58,"high":24.76,"low":24.46,"close":24.74,"volume":1085955},{"date":"2026-02-18","open":24.67,"high":24.67,"low":24.29,"close":24.33,"volume":2214932},{"date":"2026-02-19","open":24.31,"high":24.48,"low":24.22,"close":24.32,"volume":551584},{"date":"2026-02-20","open":24.34,"high":24.52,"low":24.3,"close":24.52,"volume":1822525},{"date":"2026-02-23","open":24.51,"high":24.75,"low":24.5,"close":24.59,"volume":2303297},{"date":"2026-02-24","open":24.56,"high":24.66,"low":24.49,"close":24.63,"volume":1275237},{"date":"2026-02-25","open":24.62,"high":24.71,"low":24.47,"close":24.59,"volume":1685080},{"date":"2026-02-26","open":24.66,"high":24.77,"low":24.6,"close":24.73,"volume":1762152},{"date":"2026-02-27","open":24.65,"high":24.97,"low":24.65,"close":24.79,"volume":1033218},{"date":"2026-03-02","open":24.69,"high":24.95,"low":24.56,"close":24.88,"volume":905424},{"date":"2026-03-03","open":24.49,"high":24.81,"low":24.3,"close":24.72,"volume":1513331},{"date":"2026-03-04","open":24.66,"high":24.8,"low":24.48,"close":24.79,"volume":875635},{"date":"2026-03-05","open":24.6,"high":24.6,"low":24.33,"close":24.54,"volume":919235},{"date":"2026-03-06","open":24.38,"high":24.38,"low":24.16,"close":24.29,"volume":2287100},{"date":"2026-03-09","open":24.06,"high":24.4,"low":23.78,"close":24.31,"volume":1369613},{"date":"2026-03-10","open":24.27,"high":24.55,"low":24.18,"close":24.33,"volume":1180796},{"date":"2026-03-11","open":24.25,"high":24.25,"low":24.01,"close":24.08,"volume":1444296},{"date":"2026-03-12","open":23.95,"high":24.12,"low":23.86,"close":23.95,"volume":654808},{"date":"2026-03-13","open":24.12,"high":24.28,"low":23.92,"close":23.96,"volume":605213},{"date":"2026-03-16","open":24.11,"high":24.32,"low":24.11,"close":24.14,"volume":1694224},{"date":"2026-03-17","open":24.32,"high":24.39,"low":24.19,"close":24.2,"volume":2793382},{"date":"2026-03-18","open":24.15,"high":24.15,"low":23.84,"close":23.85,"volume":1829103},{"date":"2026-03-19","open":23.77,"high":23.9,"low":23.64,"close":23.78,"volume":2528969},{"date":"2026-03-20","open":23.77,"high":23.77,"low":22.92,"close":23.01,"volume":4944891},{"date":"2026-03-23","open":23.33,"high":23.46,"low":23.14,"close":23.14,"volume":2888809},{"date":"2026-03-24","open":23.04,"high":23.24,"low":22.97,"close":23.01,"volume":2598470},{"date":"2026-03-25","open":23.16,"high":23.17,"low":22.9,"close":22.98,"volume":2872629},{"date":"2026-03-26","open":22.91,"high":23.15,"low":22.86,"close":22.98,"volume":2204512},{"date":"2026-03-27","open":22.94,"high":23.05,"low":22.75,"close":22.79,"volume":2291096},{"date":"2026-03-30","open":23.02,"high":23.19,"low":22.8,"close":22.88,"volume":3165708},{"date":"2026-03-31","open":23.12,"high":23.41,"low":22.97,"close":23.24,"volume":4515753},{"date":"2026-04-01","open":23.25,"high":23.42,"low":23.23,"close":23.33,"volume":1851687},{"date":"2026-04-02","open":23.32,"high":23.71,"low":23.2,"close":23.68,"volume":3994420},{"date":"2026-04-06","open":23.6,"high":23.78,"low":23.54,"close":23.7,"volume":1416940},{"date":"2026-04-07","open":23.65,"high":23.85,"low":23.58,"close":23.78,"volume":2239630},{"date":"2026-04-08","open":24.05,"high":24.18,"low":24.0,"close":24.15,"volume":1822976},{"date":"2026-04-09","open":24.06,"high":24.57,"low":24.05,"close":24.38,"volume":723868},{"date":"2026-04-10","open":24.38,"high":24.55,"low":24.36,"close":24.46,"volume":2011001},{"date":"2026-04-13","open":24.37,"high":24.51,"low":24.27,"close":24.51,"volume":739196},{"date":"2026-04-14","open":24.49,"high":24.76,"low":24.4,"close":24.75,"volume":1041690},{"date":"2026-04-15","open":24.7,"high":24.75,"low":24.58,"close":24.75,"volume":606122},{"date":"2026-04-16","open":24.78,"high":24.96,"low":24.78,"close":24.96,"volume":487111},{"date":"2026-04-17","open":25.01,"high":25.38,"low":25.0,"close":25.35,"volume":1824977},{"date":"2026-04-20","open":25.28,"high":25.42,"low":25.24,"close":25.41,"volume":987102},{"date":"2026-04-21","open":25.39,"high":25.42,"low":24.97,"close":24.99,"volume":1176838},{"date":"2026-04-22","open":25.06,"high":25.16,"low":24.62,"close":24.73,"volume":1542970},{"date":"2026-04-23","open":24.8,"high":25.06,"low":24.8,"close":25.06,"volume":1537314},{"date":"2026-04-24","open":25.05,"high":25.16,"low":24.97,"close":24.99,"volume":1437396},{"date":"2026-04-27","open":24.92,"high":25.07,"low":24.83,"close":24.86,"volume":1692948},{"date":"2026-04-28","open":25.02,"high":25.12,"low":24.78,"close":25.12,"volume":2841720},{"date":"2026-04-29","open":25.0,"high":25.13,"low":24.86,"close":24.95,"volume":2559987},{"date":"2026-04-30","open":24.92,"high":25.38,"low":24.92,"close":25.36,"volume":2877522},{"date":"2026-05-01","open":25.43,"high":25.43,"low":25.22,"close":25.32,"volume":2216885},{"date":"2026-05-04","open":25.24,"high":25.37,"low":25.06,"close":25.16,"volume":2485958},{"date":"2026-05-05","open":25.23,"high":25.31,"low":25.07,"close":25.24,"volume":2672953},{"date":"2026-05-06","open":25.38,"high":25.66,"low":25.38,"close":25.58,"volume":3112933},{"date":"2026-05-07","open":25.49,"high":25.59,"low":25.29,"close":25.44,"volume":3129972},{"date":"2026-05-08","open":25.47,"high":25.64,"low":25.47,"close":25.53,"volume":3065686},{"date":"2026-05-11","open":25.61,"high":25.7,"low":25.45,"close":25.52,"volume":3575785},{"date":"2026-05-12","open":25.54,"high":25.6,"low":25.36,"close":25.56,"volume":2912043},{"date":"2026-05-13","open":25.42,"high":25.44,"low":25.24,"close":25.35,"volume":3268840},{"date":"2026-05-14","open":25.47,"high":25.48,"low":25.25,"close":25.28,"volume":3618876},{"date":"2026-05-15","open":25.21,"high":25.24,"low":24.86,"close":24.89,"volume":2928646},{"date":"2026-05-18","open":24.97,"high":25.22,"low":24.97,"close":25.2,"volume":2243806},{"date":"2026-05-19","open":25.19,"high":25.36,"low":25.09,"close":25.28,"volume":2784555},{"date":"2026-05-20","open":25.32,"high":25.6,"low":25.28,"close":25.6,"volume":1543788},{"date":"2026-05-21","open":25.52,"high":25.67,"low":25.34,"close":25.64,"volume":1158158},{"date":"2026-05-22","open":25.72,"high":25.78,"low":25.5,"close":25.68,"volume":2040606},{"date":"2026-05-26","open":25.75,"high":25.86,"low":25.69,"close":25.81,"volume":1835813},{"date":"2026-05-27","open":25.78,"high":25.92,"low":25.73,"close":25.73,"volume":3363687},{"date":"2026-05-28","open":25.68,"high":25.82,"low":25.57,"close":25.65,"volume":3172577},{"date":"2026-05-29","open":25.6,"high":25.61,"low":25.33,"close":25.42,"volume":2070978},{"date":"2026-06-01","open":25.25,"high":25.31,"low":24.96,"close":24.98,"volume":2973253},{"date":"2026-06-02","open":24.98,"high":25.1,"low":24.87,"close":25.05,"volume":3399951},{"date":"2026-06-03","open":25.02,"high":25.3,"low":25.0,"close":25.04,"volume":2975693},{"date":"2026-06-04","open":25.35,"high":25.48,"low":25.17,"close":25.47,"volume":2312182},{"date":"2026-06-05","open":25.39,"high":25.87,"low":25.38,"close":25.68,"volume":1960872},{"date":"2026-06-08","open":25.72,"high":25.8,"low":25.29,"close":25.35,"volume":2105084},{"date":"2026-06-09","open":25.51,"high":26.04,"low":25.51,"close":25.93,"volume":2129410},{"date":"2026-06-10","open":26.03,"high":26.15,"low":25.94,"close":25.94,"volume":2614976},{"date":"2026-06-11","open":26.02,"high":26.13,"low":25.87,"close":25.95,"volume":2906240},{"date":"2026-06-12","open":26.01,"high":26.26,"low":26.01,"close":26.2,"volume":3290616},{"date":"2026-06-15","open":26.23,"high":26.31,"low":25.91,"close":25.97,"volume":3036512},{"date":"2026-06-16","open":26.16,"high":26.2,"low":25.91,"close":25.99,"volume":2125004},{"date":"2026-06-17","open":25.96,"high":25.99,"low":25.3,"close":25.38,"volume":2788360},{"date":"2026-06-18","open":25.6,"high":25.6,"low":25.34,"close":25.34,"volume":2526451},{"date":"2026-06-22","open":25.44,"high":25.76,"low":25.36,"close":25.67,"volume":1391688},{"date":"2026-06-23","open":25.7,"high":26.04,"low":25.7,"close":25.99,"volume":1482935},{"date":"2026-06-24","open":26.06,"high":26.12,"low":25.83,"close":25.99,"volume":1435905},{"date":"2026-06-25","open":26.07,"high":26.14,"low":25.77,"close":26.05,"volume":2102386},{"date":"2026-06-26","open":26.29,"high":26.44,"low":26.17,"close":26.41,"volume":3035012},{"date":"2026-06-29","open":26.38,"high":26.39,"low":26.09,"close":26.31,"volume":1402450},{"date":"2026-06-30","open":26.05,"high":26.1,"low":25.84,"close":25.84,"volume":1457610},{"date":"2026-07-01","open":25.87,"high":26.11,"low":25.86,"close":25.92,"volume":2734247},{"date":"2026-07-02","open":26.05,"high":26.25,"low":26.01,"close":26.25,"volume":2482709},{"date":"2026-07-06","open":26.28,"high":26.28,"low":25.96,"close":26.03,"volume":1212962},{"date":"2026-07-07","open":26.19,"high":26.51,"low":26.17,"close":26.33,"volume":2331923},{"date":"2026-07-08","open":26.3,"high":26.3,"low":25.9,"close":25.92,"volume":2890602},{"date":"2026-07-09","open":25.94,"high":26.11,"low":25.91,"close":25.97,"volume":2760619},{"date":"2026-07-10","open":26.12,"high":26.12,"low":25.83,"close":26.05,"volume":2794675},{"date":"2026-07-13","open":26.14,"high":26.35,"low":26.11,"close":26.21,"volume":2435306},{"date":"2026-07-14","open":26.24,"high":26.32,"low":26.1,"close":26.18,"volume":1301988},{"date":"2026-07-15","open":26.26,"high":26.46,"low":26.07,"close":26.16,"volume":2700543},{"date":"2026-07-16","open":26.23,"high":26.78,"low":26.23,"close":26.76,"volume":2268487},{"date":"2026-07-17","open":26.87,"high":27.05,"low":26.64,"close":26.78,"volume":2057078},{"date":"2026-07-20","open":26.71,"high":26.86,"low":26.57,"close":26.66,"volume":1453992},{"date":"2026-07-21","open":26.69,"high":26.76,"low":26.58,"close":26.69,"volume":2030103},{"date":"2026-07-22","open":26.74,"high":26.79,"low":26.52,"close":26.57,"volume":1776918},{"date":"2026-07-23","open":26.49,"high":26.73,"low":26.43,"close":26.5,"volume":2152010},{"date":"2026-07-24","open":26.74,"high":27.15,"low":26.74,"close":27.07,"volume":2287349},{"date":"2026-07-27","open":27.03,"high":27.12,"low":26.88,"close":26.93,"volume":1984597},{"date":"2026-07-28","open":27.17,"high":27.26,"low":27.02,"close":27.03,"volume":2453421},{"date":"2026-07-29","open":27.07,"high":27.13,"low":26.86,"close":26.99,"volume":2427530},{"date":"2026-07-30","open":27.03,"high":27.03,"low":26.38,"close":26.6,"volume":3361941},{"date":"2026-07-31","open":26.58,"high":26.58,"low":26.31,"close":26.46,"volume":3498593},{"date":"2026-08-03","open":26.51,"high":26.64,"low":26.37,"close":26.45,"volume":2994112},{"date":"2026-08-04","open":26.32,"high":26.44,"low":26.02,"close":26.38,"volume":2014922},{"date":"2026-08-05","open":26.43,"high":26.43,"low":26.12,"close":26.38,"volume":2904315},{"date":"2026-08-06","open":26.55,"high":26.57,"low":26.09,"close":26.15,"volume":3608550},{"date":"2026-08-07","open":26.14,"high":26.36,"low":26.06,"close":26.27,"volume":1890607},{"date":"2026-08-10","open":26.1,"high":26.16,"low":25.79,"close":25.87,"volume":2581674},{"date":"2026-08-11","open":25.82,"high":25.85,"low":25.63,"close":25.64,"volume":1913505},{"date":"2026-08-12","open":25.77,"high":25.94,"low":25.69,"close":25.9,"volume":2648570},{"date":"2026-08-13","open":26.04,"high":26.29,"low":26.01,"close":26.2,"volume":2978656},{"date":"2026-08-14","open":26.24,"high":26.35,"low":26.2,"close":26.28,"volume":2430405},{"date":"2026-08-17","open":26.2,"high":26.2,"low":25.98,"close":26.07,"volume":2840490},{"date":"2026-08-18","open":26.26,"high":26.26,"low":25.97,"close":25.97,"volume":1249734},{"date":"2026-08-19","open":26.13,"high":26.19,"low":25.95,"close":26.14,"volume":3182028},{"date":"2026-08-20","open":26.13,"high":26.33,"low":26.09,"close":26.19,"volume":2988979},{"date":"2026-08-21","open":26.28,"high":26.29,"low":26.07,"close":26.16,"volume":3642287},{"date":"2026-08-24","open":26.22,"high":26.38,"low":26.13,"close":26.34,"volume":3865988},{"date":"2026-08-25","open":26.39,"high":26.42,"low":26.24,"close":26.36,"volume":4282708},{"date":"2026-08-26","open":26.38,"high":26.43,"low":26.19,"close":26.2,"volume":3855278},{"date":"2026-08-27","open":26.08,"high":26.15,"low":25.95,"close":25.97,"volume":2885943},{"date":"2026-08-28","open":26.08,"high":26.11,"low":25.81,"close":25.83,"volume":2773554},{"date":"2026-08-31","open":25.77,"high":25.77,"low":25.5,"close":25.64,"volume":2308978},{"date":"2026-09-01","open":25.67,"high":25.81,"low":25.54,"close":25.63,"volume":2755845},{"date":"2026-09-02","open":25.61,"high":25.72,"low":25.39,"close":25.53,"volume":2126729},{"date":"2026-09-03","open":25.66,"high":25.71,"low":25.51,"close":25.68,"volume":2170502},{"date":"2026-09-04","open":25.57,"high":25.75,"low":25.51,"close":25.54,"volume":4656680},{"date":"2026-09-08","open":25.41,"high":25.73,"low":25.41,"close":25.54,"volume":8750634},{"date":"2026-09-09","open":25.52,"high":25.56,"low":25.23,"close":25.28,"volume":5564343},{"date":"2026-09-10","open":25.37,"high":25.4,"low":25.04,"close":25.09,"volume":1749795},{"date":"2026-09-11","open":25.29,"high":25.35,"low":25.15,"close":25.24,"volume":3210923},{"date":"2026-09-14","open":25.26,"high":25.38,"low":25.02,"close":25.12,"volume":1927247},{"date":"2026-09-15","open":25.14,"high":25.14,"low":24.89,"close":25.06,"volume":3270705},{"date":"2026-09-16","open":25.09,"high":25.3,"low":24.75,"close":24.87,"volume":1909139},{"date":"2026-09-17","open":25.05,"high":25.06,"low":24.92,"close":24.97,"volume":1712661},{"date":"2026-09-18","open":24.82,"high":24.89,"low":24.74,"close":24.76,"volume":1261187},{"date":"2026-09-21","open":24.83,"high":25.0,"low":24.82,"close":24.96,"volume":1939446},{"date":"2026-09-22","open":24.96,"high":25.02,"low":24.89,"close":24.91,"volume":2313448},{"date":"2026-09-23","open":24.73,"high":24.86,"low":24.57,"close":24.6,"volume":2582469},{"date":"2026-09-24","open":24.66,"high":24.71,"low":24.51,"close":24.53,"volume":2515326},{"date":"2026-09-25","open":24.6,"high":24.6,"low":24.32,"close":24.49,"volume":2777557},{"date":"2026-09-28","open":24.45,"high":24.62,"low":24.35,"close":24.4,"volume":484291},{"date":"2026-09-29","open":24.35,"high":24.53,"low":24.3,"close":24.43,"volume":2211027},{"date":"2026-09-30","open":24.59,"high":24.59,"low":24.16,"close":24.16,"volume":3735624},{"date":"2026-10-01","open":24.15,"high":24.15,"low":23.87,"close":24.04,"volume":1953974},{"date":"2026-10-02","open":24.21,"high":24.37,"low":24.1,"close":24.15,"volume":1743119,"rsi_14":20.37,"sma_20":24.98,"sma_60":26.06,"sma_120":26.0},{"date":"2026-10-05","open":24.13,"high":24.18,"low":23.92,"close":24.06,"volume":583617,"rsi_14":20.0,"sma_20":24.89,"sma_60":26.02,"sma_120":25.99},{"date":"2026-10-06","open":24.12,"high":24.38,"low":24.12,"close":24.26,"volume":1327461,"rsi_14":29.09,"sma_20":24.81,"sma_60":25.98,"sma_120":25.98},{"date":"2026-10-07","open":24.24,"high":24.25,"low":23.95,"close":23.96,"volume":1900224},{"date":"2026-10-08","open":23.92,"high":24.12,"low":23.79,"close":24.09,"volume":1287601,"rsi_14":28.88,"sma_20":24.66,"sma_60":25.9,"sma_120":25.96},{"date":"2026-10-09","open":24.29,"high":24.52,"low":24.23,"close":24.47,"volume":2647891,"rsi_14":34.0,"sma_20":24.61,"sma_60":25.85,"sma_120":25.94},{"date":"2026-10-12","open":24.5,"high":24.68,"low":24.38,"close":24.66,"volume":1064907,"rsi_14":44.87,"sma_20":24.57,"sma_60":25.81,"sma_120":25.94},{"date":"2026-10-13","open":24.84,"high":24.91,"low":24.47,"close":24.62,"volume":1952328,"rsi_14":50.49,"sma_20":24.53,"sma_60":25.77,"sma_120":25.93},{"date":"2026-10-14","open":24.53,"high":24.61,"low":24.34,"close":24.4,"volume":929209},{"date":"2026-10-15","open":24.69,"high":24.78,"low":24.57,"close":24.64,"volume":2413753,"rsi_14":53.21,"sma_20":24.46,"sma_60":25.69,"sma_120":25.92},{"date":"2026-10-16","open":24.77,"high":24.95,"low":24.65,"close":24.77,"volume":1986635,"rsi_14":57.55,"sma_20":24.45,"sma_60":25.66,"sma_120":25.91},{"date":"2026-10-19","open":24.74,"high":24.75,"low":24.46,"close":24.49,"volume":1888459,"rsi_14":51.11,"sma_20":24.41,"sma_60":25.61,"sma_120":25.9},{"date":"2026-10-20","open":24.63,"high":24.94,"low":24.61,"close":24.91,"volume":2503108,"rsi_14":63.03,"sma_20":24.41,"sma_60":25.57,"sma_120":25.9},{"date":"2026-10-21","open":24.98,"high":25.02,"low":24.64,"close":24.67,"volume":2093351,"rsi_14":60.71,"sma_20":24.41,"sma_60":25.53,"sma_120":25.89},{"date":"2026-10-22","open":24.74,"high":25.05,"low":24.68,"close":25.03,"volume":782070,"rsi_14":63.66,"sma_20":24.44,"sma_60":25.49,"sma_120":25.88},{"date":"2026-10-23","open":25.36,"high":25.36,"low":24.95,"close":25.11,"volume":1674387,"rsi_14":66.41,"sma_20":24.47,"sma_60":25.46,"sma_120":25.88}],"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":"DFA Real Estate Securities Portfolio – ETF Class Shares","phase":"above-fold","symbol_resolved":true}