{"status":"ok","report":{"price_analysis":{"current":19245.0,"change_1d":-0.4,"change_7d":-3.0,"change_30d":-22.1,"high_30d":25150.0,"low_30d":18635.0,"position_in_range":9.0,"support":19286.5,"resistance":24498.5},"summary":"ACE ESG액티브(385590)은(는) MSCI Korea Country ESG Leaders Custom Capped Price return Index를 추종하는 ETF입니다, 순자산 640억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1214.99)가 시그널선(-865.69)을 하회합니다(데드크로스). 현재가가 SMA20(22161)과 SMA60(22757) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17835~26486 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.33158927403531,"macd":-1214.9912281153775,"macd_signal":-865.6896725217482,"sma_20":22160.75,"sma_60":22757.416666666668,"bb_upper":26486.299993931407,"bb_lower":17835.200006068593,"atr_14":775.3571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 464.00. 30일 누적: 외국인 -18.00, 기관 243.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":464.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":487.0,"retail_net":-487.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-97.0,"retail_net":97.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-14","foreign_net":-18.0,"institution_net":6.0,"retail_net":12.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-103.0,"retail_net":103.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":74.0,"retail_net":-74.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":232.0,"retail_net":-232.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":42.0,"retail_net":-42.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-56.0,"retail_net":56.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":16.0,"retail_net":-16.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-47.0,"retail_net":47.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":156.0,"retail_net":-156.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-220.0,"retail_net":220.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":299.0,"retail_net":-299.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-363.0,"retail_net":363.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1.0,"retail_net":-1.0},"d3":{"foreign_net":0,"institution_net":485.0,"retail_net":-485.0},"d7":{"foreign_net":0,"institution_net":355.0,"retail_net":-355.0},"d14":{"foreign_net":-18.0,"institution_net":182.0,"retail_net":-164.0},"d30":{"foreign_net":-18.0,"institution_net":243.0,"retail_net":-225.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.3,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.1,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6279,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.63,"summary":"배당수익률 0.63%","metrics":[{"name":"배당수익률","value":0.63,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:14.451607+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"MSCI Korea Country ESG Leaders Custom Capped Price return Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.5,"aum":64000000000.0,"aum_display":"640억","dividend_yield":null,"tracking_error":5.77,"holdings":[{"ticker":"005930","name":"삼성전자","weight":24.47},{"ticker":"000660","name":"SK하이닉스","weight":18.59},{"ticker":"402340","name":"SK스퀘어","weight":7.66},{"ticker":"009150","name":"삼성전기","weight":6.87},{"ticker":"105560","name":"KB금융","weight":4.9},{"ticker":"034020","name":"두산에너빌리티","weight":4.08},{"ticker":"028260","name":"삼성물산","weight":3.88},{"ticker":"055550","name":"신한지주","weight":3.77},{"ticker":"034730","name":"SK","weight":3.18},{"ticker":"086790","name":"하나금융지주","weight":3.06}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":19245.0,"change_pct":-0.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-25","close":9382.6504},{"date":"2021-05-26","close":9331.0977},{"date":"2021-05-27","close":9251.4258},{"date":"2021-05-28","close":9326.4121},{"date":"2021-05-31","close":9321.7236},{"date":"2021-06-01","close":9392.0234},{"date":"2021-06-02","close":9377.9648},{"date":"2021-06-03","close":9448.2646},{"date":"2021-06-04","close":9420.1436},{"date":"2021-06-07","close":9392.0234},{"date":"2021-06-08","close":9401.3984},{"date":"2021-06-09","close":9317.0371},{"date":"2021-06-10","close":9340.4717},{"date":"2021-06-11","close":9420.1436},{"date":"2021-06-14","close":9420.1436},{"date":"2021-06-15","close":9490.4443},{"date":"2021-06-16","close":9537.3096},{"date":"2021-06-17","close":9513.876},{"date":"2021-06-18","close":9523.25},{"date":"2021-06-21","close":9467.0107},{"date":"2021-06-22","close":9467.0107},{"date":"2021-06-23","close":9523.25},{"date":"2021-06-24","close":9602.9219},{"date":"2021-06-25","close":9635.7285},{"date":"2021-06-28","close":9607.6094},{"date":"2021-06-29","close":9565.4297},{"date":"2021-06-30","close":9631.0439},{"date":"2021-07-01","close":9565.4297},{"date":"2021-07-02","close":9560.7432},{"date":"2021-07-05","close":9579.4902},{"date":"2021-07-06","close":9654.4766},{"date":"2021-07-07","close":9593.5508},{"date":"2021-07-08","close":9504.5039},{"date":"2021-07-09","close":9396.71},{"date":"2021-07-12","close":9438.8906},{"date":"2021-07-13","close":9541.9971},{"date":"2021-07-14","close":9523.25},{"date":"2021-07-15","close":9541.9971},{"date":"2021-07-16","close":9546.6826},{"date":"2021-07-19","close":9457.6367},{"date":"2021-07-20","close":9392.0234},{"date":"2021-07-21","close":9359.2178},{"date":"2021-07-22","close":9443.5762},{"date":"2021-07-23","close":9476.3828},{"date":"2021-07-26","close":9438.8906},{"date":"2021-07-27","close":9438.8906},{"date":"2021-07-28","close":9415.458},{"date":"2021-07-29","close":9452.9512},{"date":"2021-07-30","close":9335.7832},{"date":"2021-08-02","close":9373.2773},{"date":"2021-08-03","close":9415.458},{"date":"2021-08-04","close":9527.9375},{"date":"2021-08-05","close":9556.0566},{"date":"2021-08-06","close":9527.9375},{"date":"2021-08-09","close":9518.5625},{"date":"2021-08-10","close":9495.1289},{"date":"2021-08-11","close":9415.458},{"date":"2021-08-12","close":9387.3379},{"date":"2021-08-13","close":9331.0977},{"date":"2021-08-17","close":9204.5586},{"date":"2021-08-18","close":9288.9189},{"date":"2021-08-19","close":9101.4521},{"date":"2021-08-20","close":9035.8389},{"date":"2021-08-23","close":9073.333},{"date":"2021-08-24","close":9115.5117},{"date":"2021-08-25","close":9143.6328},{"date":"2021-08-26","close":9120.1992},{"date":"2021-08-27","close":9087.3926},{"date":"2021-08-30","close":9120.1992},{"date":"2021-08-31","close":9279.5449},{"date":"2021-09-01","close":9302.9775},{"date":"2021-09-02","close":9185.8115},{"date":"2021-09-03","close":9279.5449},{"date":"2021-09-06","close":9260.7979},{"date":"2021-09-07","close":9242.0518},{"date":"2021-09-08","close":9162.3789},{"date":"2021-09-09","close":9007.7197},{"date":"2021-09-10","close":9054.5859},{"date":"2021-09-13","close":9045.2129},{"date":"2021-09-14","close":9082.7061},{"date":"2021-09-15","close":9120.1992},{"date":"2021-09-16","close":9031.1523},{"date":"2021-09-17","close":9031.1523},{"date":"2021-09-23","close":9063.959},{"date":"2021-09-24","close":9054.5859},{"date":"2021-09-27","close":9092.0791},{"date":"2021-09-28","close":9017.0928},{"date":"2021-09-29","close":8904.6133},{"date":"2021-09-30","close":8946.793},{"date":"2021-10-01","close":8843.6865},{"date":"2021-10-05","close":8684.3418},{"date":"2021-10-06","close":8548.4287},{"date":"2021-10-07","close":8665.5957},{"date":"2021-10-08","close":8651.5342},{"date":"2021-10-12","close":8520.3105},{"date":"2021-10-13","close":8567.1748},{"date":"2021-10-14","close":8717.1484},{"date":"2021-10-15","close":8829.627},{"date":"2021-10-18","close":8810.8809},{"date":"2021-10-19","close":8876.4951},{"date":"2021-10-20","close":8862.4346},{"date":"2021-10-21","close":8810.8809},{"date":"2021-10-22","close":8853.0605},{"date":"2021-10-25","close":8904.6133},{"date":"2021-10-26","close":9049.8994},{"date":"2021-10-27","close":8974.9131},{"date":"2021-10-28","close":8956.166},{"date":"2021-10-29","close":8843.6865},{"date":"2021-11-01","close":8839.001},{"date":"2021-11-02","close":8937.4209},{"date":"2021-11-03","close":8787.4492},{"date":"2021-11-04","close":8867.1201},{"date":"2021-11-05","close":8820.2529},{"date":"2021-11-08","close":8848.375},{"date":"2021-11-09","close":8853.0605},{"date":"2021-11-10","close":8787.4492},{"date":"2021-11-11","close":8759.3281},{"date":"2021-11-12","close":8820.2529},{"date":"2021-11-15","close":8923.3604},{"date":"2021-11-16","close":8942.1064},{"date":"2021-11-17","close":8867.1201},{"date":"2021-11-18","close":8829.627},{"date":"2021-11-19","close":8843.6865},{"date":"2021-11-22","close":8951.4805},{"date":"2021-11-23","close":8909.2998},{"date":"2021-11-24","close":8904.6133},{"date":"2021-11-25","close":8843.6865},{"date":"2021-11-26","close":8665.5957},{"date":"2021-11-29","close":8576.5488},{"date":"2021-11-30","close":8393.7705},{"date":"2021-12-01","close":8576.5488},{"date":"2021-12-02","close":8632.7891},{"date":"2021-12-03","close":8707.7754},{"date":"2021-12-06","close":8745.2666},{"date":"2021-12-07","close":8768.7012},{"date":"2021-12-08","close":8848.375},{"date":"2021-12-09","close":8885.8672},{"date":"2021-12-10","close":8857.7471},{"date":"2021-12-13","close":8876.4951},{"date":"2021-12-14","close":8764.0146},{"date":"2021-12-15","close":8749.9541},{"date":"2021-12-16","close":8820.2529},{"date":"2021-12-17","close":8810.8809},{"date":"2021-12-20","close":8651.5342},{"date":"2021-12-21","close":8646.8496},{"date":"2021-12-22","close":8717.1484},{"date":"2021-12-23","close":8745.2666},{"date":"2021-12-24","close":8824.9414},{"date":"2021-12-27","close":8787.4492},{"date":"2021-12-28","close":8801.5078},{"date":"2021-12-29","close":8881.1797},{"date":"2021-12-30","close":8857.7471},{"date":"2022-01-03","close":8916.0},{"date":"2022-01-04","close":8824.9414},{"date":"2022-01-05","close":8684.3418},{"date":"2022-01-06","close":8609.3564},{"date":"2022-01-07","close":8660.9082},{"date":"2022-01-10","close":8604.668},{"date":"2022-01-11","close":8599.9814},{"date":"2022-01-12","close":8792.1338},{"date":"2022-01-13","close":8796.8213},{"date":"2022-01-14","close":8670.2822},{"date":"2022-01-17","close":8576.5488},{"date":"2022-01-18","close":8576.5488},{"date":"2022-01-19","close":8482.8174},{"date":"2022-01-20","close":8539.0557},{"date":"2022-01-21","close":8473.4424},{"date":"2022-01-24","close":8328.1572},{"date":"2022-01-25","close":8154.7515},{"date":"2022-01-26","close":8131.3184},{"date":"2022-01-27","close":7864.1802},{"date":"2022-01-28","close":8028.2124},{"date":"2022-02-03","close":8154.7515},{"date":"2022-02-04","close":8276.6045},{"date":"2022-02-07","close":8145.3789},{"date":"2022-02-08","close":8154.7515},{"date":"2022-02-09","close":8248.4834},{"date":"2022-02-10","close":8323.4707},{"date":"2022-02-11","close":8328.1572},{"date":"2022-02-14","close":8195.0},{"date":"2022-02-15","close":8093.8247},{"date":"2022-02-16","close":8220.3643},{"date":"2022-02-17","close":8271.917},{"date":"2022-02-18","close":8276.6045},{"date":"2022-02-21","close":8229.7373},{"date":"2022-02-22","close":8150.0649},{"date":"2022-02-23","close":8154.7515},{"date":"2022-02-24","close":7962.5986},{"date":"2022-02-25","close":8023.5249},{"date":"2022-02-28","close":8075.0786},{"date":"2022-03-02","close":8136.0049},{"date":"2022-03-03","close":8253.1709},{"date":"2022-03-04","close":8107.8857},{"date":"2022-03-07","close":7925.106},{"date":"2022-03-08","close":7822.0005},{"date":"2022-03-10","close":7971.9722},{"date":"2022-03-11","close":7962.5986},{"date":"2022-03-14","close":7929.793},{"date":"2022-03-15","close":7845.4331},{"date":"2022-03-16","close":7939.166},{"date":"2022-03-17","close":8131.3184},{"date":"2022-03-18","close":8131.3184},{"date":"2022-03-21","close":8037.5854},{"date":"2022-03-22","close":8121.9443},{"date":"2022-03-23","close":8159.4375},{"date":"2022-03-24","close":8168.8115},{"date":"2022-03-25","close":8136.0049},{"date":"2022-03-28","close":8136.0049},{"date":"2022-03-29","close":8150.0649},{"date":"2022-03-30","close":8234.4238},{"date":"2022-03-31","close":8262.5439},{"date":"2022-04-01","close":8192.2441},{"date":"2022-04-04","close":8206.3047},{"date":"2022-04-05","close":8215.6787},{"date":"2022-04-06","close":8126.6313},{"date":"2022-04-07","close":7986.0322},{"date":"2022-04-08","close":8000.0918},{"date":"2022-04-11","close":7929.793},{"date":"2022-04-12","close":7864.1802},{"date":"2022-04-13","close":7957.9121},{"date":"2022-04-14","close":7967.2861},{"date":"2022-04-15","close":7925.106},{"date":"2022-04-18","close":7892.2998},{"date":"2022-04-19","close":7957.9121},{"date":"2022-04-20","close":7943.853},{"date":"2022-04-21","close":7953.2261},{"date":"2022-04-22","close":7873.5527},{"date":"2022-04-25","close":7700.1475},{"date":"2022-04-26","close":7728.2676},{"date":"2022-04-27","close":7615.7881},{"date":"2022-04-28","close":7724.7197},{"date":"2022-04-29","close":7838.3887},{"date":"2022-05-02","close":7838.0},{"date":"2022-05-03","close":7800.499},{"date":"2022-05-04","close":7786.29},{"date":"2022-05-06","close":7691.5669},{"date":"2022-05-09","close":7620.0},{"date":"2022-05-10","close":7554.2173},{"date":"2022-05-11","close":7563.6895},{"date":"2022-05-12","close":7407.395},{"date":"2022-05-13","close":7573.1621},{"date":"2022-05-16","close":7573.1621},{"date":"2022-05-17","close":7644.2046},{"date":"2022-05-18","close":7691.5669},{"date":"2022-05-19","close":7568.4258},{"date":"2022-05-20","close":7686.8306},{"date":"2022-05-23","close":7724.7197},{"date":"2022-05-24","close":7592.1069},{"date":"2022-05-25","close":7606.3154},{"date":"2022-05-26","close":7554.2173},{"date":"2022-05-27","close":7658.4136},{"date":"2022-05-30","close":7719.9839},{"date":"2022-05-31","close":7786.29},{"date":"2022-06-02","close":7701.0391},{"date":"2022-06-03","close":7753.1372},{"date":"2022-06-07","close":7582.6343},{"date":"2022-06-08","close":7601.5796},{"date":"2022-06-09","close":7596.8428},{"date":"2022-06-10","close":7497.3833},{"date":"2022-06-13","close":7208.4756},{"date":"2022-06-14","close":7213.2119},{"date":"2022-06-15","close":7014.2925},{"date":"2022-06-16","close":7056.917},{"date":"2022-06-17","close":6990.6108},{"date":"2022-06-20","close":6886.415},{"date":"2022-06-21","close":6914.832},{"date":"2022-06-22","close":6711.1758},{"date":"2022-06-23","close":6588.0352},{"date":"2022-06-24","close":6730.1206},{"date":"2022-06-27","close":6824.8447},{"date":"2022-06-28","close":6848.5254},{"date":"2022-06-29","close":6772.7466},{"date":"2022-06-30","close":6606.9795},{"date":"2022-07-01","close":6474.3667},{"date":"2022-07-04","close":6464.8945},{"date":"2022-07-05","close":6640.1333},{"date":"2022-07-06","close":6535.9375},{"date":"2022-07-07","close":6649.606},{"date":"2022-07-08","close":6678.0225},{"date":"2022-07-11","close":6592.772},{"date":"2022-07-12","close":6460.1577},{"date":"2022-07-13","close":6521.729},{"date":"2022-07-14","close":6488.5752},{"date":"2022-07-15","close":6502.7842},{"date":"2022-07-18","close":6668.5508},{"date":"2022-07-19","close":6668.5508},{"date":"2022-07-20","close":6730.1206},{"date":"2022-07-21","close":6815.3726},{"date":"2022-07-22","close":6772.7466},{"date":"2022-07-25","close":6796.4272},{"date":"2022-07-26","close":6782.2188},{"date":"2022-07-27","close":6758.5376},{"date":"2022-07-28","close":6839.0527},{"date":"2022-07-29","close":6919.5684},{"date":"2022-08-01","close":6933.7769},{"date":"2022-08-02","close":6876.9424},{"date":"2022-08-03","close":6952.7217},{"date":"2022-08-04","close":7052.1816},{"date":"2022-08-05","close":7099.5435},{"date":"2022-08-08","close":7094.8066},{"date":"2022-08-09","close":7109.0161},{"date":"2022-08-10","close":7037.9731},{"date":"2022-08-11","close":7137.4326},{"date":"2022-08-12","close":7137.4326},{"date":"2022-08-16","close":7184.7949},{"date":"2022-08-17","close":7156.3774},{"date":"2022-08-18","close":7071.1265},{"date":"2022-08-19","close":7023.7646},{"date":"2022-08-22","close":6924.3047},{"date":"2022-08-23","close":6829.5806},{"date":"2022-08-24","close":6872.207},{"date":"2022-08-25","close":6933.7769},{"date":"2022-08-26","close":6962.1943},{"date":"2022-08-29","close":6730.1206},{"date":"2022-08-30","close":6815.3726},{"date":"2022-08-31","close":6872.207},{"date":"2022-09-01","close":6739.5933},{"date":"2022-09-02","close":6692.231},{"date":"2022-09-05","close":6678.0225},{"date":"2022-09-06","close":6673.2866},{"date":"2022-09-07","close":6597.5073},{"date":"2022-09-08","close":6649.606},{"date":"2022-09-13","close":6843.7896},{"date":"2022-09-14","close":6772.7466},{"date":"2022-09-15","close":6744.3296},{"date":"2022-09-16","close":6673.2866},{"date":"2022-09-19","close":6592.772},{"date":"2022-09-20","close":6592.772},{"date":"2022-09-21","close":6488.5752},{"date":"2022-09-22","close":6441.2134},{"date":"2022-09-23","close":6346.4897},{"date":"2022-09-26","close":6171.251},{"date":"2022-09-27","close":6161.7788},{"date":"2022-09-28","close":5967.5952},{"date":"2022-09-29","close":6010.2202},{"date":"2022-09-30","close":5943.9141},{"date":"2022-10-04","close":6057.5825},{"date":"2022-10-05","close":6071.791},{"date":"2022-10-06","close":6147.5703},{"date":"2022-10-07","close":6123.8887},{"date":"2022-10-11","close":6033.9014},{"date":"2022-10-12","close":6033.9014},{"date":"2022-10-13","close":5977.0674},{"date":"2022-10-14","close":6090.7358},{"date":"2022-10-17","close":6081.2632},{"date":"2022-10-18","close":6194.9316},{"date":"2022-10-19","close":6199.668},{"date":"2022-10-20","close":6052.8462},{"date":"2022-10-21","close":6076.5273},{"date":"2022-10-24","close":6057.5825},{"date":"2022-10-25","close":6119.1523},{"date":"2022-10-26","close":6114.4165},{"date":"2022-10-27","close":6199.668},{"date":"2022-10-28","close":6157.0425},{"date":"2022-10-31","close":6228.0854},{"date":"2022-11-01","close":6365.4346},{"date":"2022-11-02","close":6374.9067},{"date":"2022-11-03","close":6360.6982},{"date":"2022-11-04","close":6355.9619},{"date":"2022-11-07","close":6436.4775},{"date":"2022-11-08","close":6488.5752},{"date":"2022-11-09","close":6569.0903},{"date":"2022-11-10","close":6540.6729},{"date":"2022-11-11","close":6768.0098},{"date":"2022-11-14","close":6749.0654},{"date":"2022-11-15","close":6730.1206},{"date":"2022-11-16","close":6763.2739},{"date":"2022-11-17","close":6649.606},{"date":"2022-11-18","close":6640.1333},{"date":"2022-11-21","close":6564.3545},{"date":"2022-11-22","close":6526.4653},{"date":"2022-11-23","close":6578.5625},{"date":"2022-11-24","close":6678.0225},{"date":"2022-11-25","close":6644.8696},{"date":"2022-11-28","close":6554.8823},{"date":"2022-11-29","close":6602.2441},{"date":"2022-11-30","close":6692.231},{"date":"2022-12-01","close":6730.1206},{"date":"2022-12-02","close":6654.3418},{"date":"2022-12-05","close":6659.0781},{"date":"2022-12-06","close":6573.8271},{"date":"2022-12-07","close":6502.7842},{"date":"2022-12-08","close":6450.6855},{"date":"2022-12-09","close":6540.6729},{"date":"2022-12-12","close":6516.9927},{"date":"2022-12-13","close":6526.4653},{"date":"2022-12-14","close":6559.6177},{"date":"2022-12-15","close":6455.4224},{"date":"2022-12-16","close":6403.3237},{"date":"2022-12-19","close":6393.8511},{"date":"2022-12-20","close":6355.9619},{"date":"2022-12-21","close":6370.1709},{"date":"2022-12-22","close":6436.4775},{"date":"2022-12-23","close":6327.5449},{"date":"2022-12-26","close":6299.1279},{"date":"2022-12-27","close":6370.1709},{"date":"2022-12-28","close":6284.9194},{"date":"2022-12-29","close":6204.4043},{"date":"2023-01-02","close":6171.251},{"date":"2023-01-03","close":6090.7358},{"date":"2023-01-04","close":6289.6553},{"date":"2023-01-05","close":6370.1709},{"date":"2023-01-06","close":6450.6855},{"date":"2023-01-09","close":6644.8696},{"date":"2023-01-10","close":6654.3418},{"date":"2023-01-11","close":6673.2866},{"date":"2023-01-12","close":6687.4951},{"date":"2023-01-13","close":6720.6484},{"date":"2023-01-16","close":6782.2188},{"date":"2023-01-17","close":6715.9126},{"date":"2023-01-18","close":6682.7588},{"date":"2023-01-19","close":6668.5508},{"date":"2023-01-20","close":6720.6484},{"date":"2023-01-25","close":6872.207},{"date":"2023-01-26","close":6985.8745},{"date":"2023-01-27","close":7033.2373},{"date":"2023-01-30","close":6957.458},{"date":"2023-01-31","close":6891.1514},{"date":"2023-02-01","close":6943.2495},{"date":"2023-02-02","close":7056.917},{"date":"2023-02-03","close":7094.8066},{"date":"2023-02-06","close":6971.666},{"date":"2023-02-07","close":7037.9731},{"date":"2023-02-08","close":7151.6416},{"date":"2023-02-09","close":7142.1689},{"date":"2023-02-10","close":7075.8618},{"date":"2023-02-13","close":7028.5005},{"date":"2023-02-14","close":7075.8618},{"date":"2023-02-15","close":6886.415},{"date":"2023-02-16","close":7019.0283},{"date":"2023-02-17","close":6985.8745},{"date":"2023-02-20","close":6938.5132},{"date":"2023-02-21","close":6952.7217},{"date":"2023-02-22","close":6824.8447},{"date":"2023-02-23","close":6919.5684},{"date":"2023-02-24","close":6857.9976},{"date":"2023-02-27","close":6772.7466},{"date":"2023-02-28","close":6772.7466},{"date":"2023-03-02","close":6805.8994},{"date":"2023-03-03","close":6853.2622},{"date":"2023-03-06","close":6933.7769},{"date":"2023-03-07","close":6943.2495},{"date":"2023-03-08","close":6862.7344},{"date":"2023-03-09","close":6810.6362},{"date":"2023-03-10","close":6744.3296},{"date":"2023-03-13","close":6801.1636},{"date":"2023-03-14","close":6649.606},{"date":"2023-03-15","close":6682.7588},{"date":"2023-03-16","close":6720.6484},{"date":"2023-03-17","close":6711.1758},{"date":"2023-03-20","close":6706.4395},{"date":"2023-03-21","close":6663.8145},{"date":"2023-03-22","close":6782.2188},{"date":"2023-03-23","close":6772.7466},{"date":"2023-03-24","close":6725.3848},{"date":"2023-03-27","close":6739.5933},{"date":"2023-03-28","close":6801.1636},{"date":"2023-03-29","close":6815.3726},{"date":"2023-03-30","close":6905.3594},{"date":"2023-03-31","close":6962.1943},{"date":"2023-04-03","close":6905.3594},{"date":"2023-04-04","close":6933.7769},{"date":"2023-04-05","close":6957.458},{"date":"2023-04-06","close":6834.3174},{"date":"2023-04-07","close":6943.2495},{"date":"2023-04-10","close":7037.9731},{"date":"2023-04-11","close":7175.3223},{"date":"2023-04-12","close":7113.752},{"date":"2023-04-13","close":7137.4326},{"date":"2023-04-14","close":7203.7397},{"date":"2023-04-17","close":7194.2666},{"date":"2023-04-18","close":7194.2666},{"date":"2023-04-19","close":7180.0591},{"date":"2023-04-20","close":7127.9604},{"date":"2023-04-21","close":7075.8618},{"date":"2023-04-24","close":7014.2925},{"date":"2023-04-25","close":6900.6235},{"date":"2023-04-26","close":6876.9424},{"date":"2023-04-27","close":6939.2422},{"date":"2023-04-28","close":6958.4111},{"date":"2023-05-02","close":7039.8804},{"date":"2023-05-03","close":6924.8652},{"date":"2023-05-04","close":6924.8652},{"date":"2023-05-08","close":7015.9185},{"date":"2023-05-09","close":7001.542},{"date":"2023-05-10","close":6929.6577},{"date":"2023-05-11","close":6905.6963},{"date":"2023-05-12","close":6867.3579},{"date":"2023-05-15","close":6872.1504},{"date":"2023-05-16","close":6934.4502},{"date":"2023-05-17","close":7011.1265},{"date":"2023-05-18","close":7078.0},{"date":"2023-05-19","close":7102.1807},{"date":"2023-05-22","close":7174.0649},{"date":"2023-05-23","close":7174.0649},{"date":"2023-05-24","close":7218.0},{"date":"2023-05-25","close":7159.6875},{"date":"2023-05-26","close":7183.6489},{"date":"2023-05-30","close":7293.8721},{"date":"2023-05-31","close":7265.1187},{"date":"2023-06-01","close":7250.7412},{"date":"2023-06-02","close":7337.0029},{"date":"2023-06-05","close":7394.5103},{"date":"2023-06-07","close":7428.0562},{"date":"2023-06-08","close":7384.9258},{"date":"2023-06-09","close":7519.1099},{"date":"2023-06-12","close":7442.4326},{"date":"2023-06-13","close":7490.356},{"date":"2023-06-14","close":7452.0181},{"date":"2023-06-15","close":7423.2637},{"date":"2023-06-16","close":7490.356},{"date":"2023-06-19","close":7423.2637},{"date":"2023-06-20","close":7394.5103},{"date":"2023-06-21","close":7308.249},{"date":"2023-06-22","close":7337.0029},{"date":"2023-06-23","close":7269.9111},{"date":"2023-06-26","close":7245.9492},{"date":"2023-06-27","close":7212.4033},{"date":"2023-06-28","close":7178.8569},{"date":"2023-06-29","close":7178.8569},{"date":"2023-06-30","close":7183.6489},{"date":"2023-07-03","close":7358.0},{"date":"2023-07-04","close":7391.0},{"date":"2023-07-05","close":7309.0},{"date":"2023-07-06","close":7242.0},{"date":"2023-07-07","close":7102.1807},{"date":"2023-07-10","close":7083.0117},{"date":"2023-07-11","close":7213.0},{"date":"2023-07-12","close":7295.0},{"date":"2023-07-13","close":7295.0},{"date":"2023-07-14","close":7399.3027},{"date":"2023-07-17","close":7408.8872},{"date":"2023-07-18","close":7473.0},{"date":"2023-07-19","close":7418.4717},{"date":"2023-07-20","close":7413.6797},{"date":"2023-07-21","close":7442.4326},{"date":"2023-07-24","close":7576.6177},{"date":"2023-07-25","close":7696.0},{"date":"2023-07-26","close":7595.7866},{"date":"2023-07-27","close":7594.0},{"date":"2023-07-28","close":7619.748},{"date":"2023-07-31","close":7806.0},{"date":"2023-08-01","close":7840.0},{"date":"2023-08-02","close":7701.0},{"date":"2023-08-03","close":7610.1631},{"date":"2023-08-04","close":7605.3711},{"date":"2023-08-07","close":7528.6948},{"date":"2023-08-08","close":7523.9023},{"date":"2023-08-09","close":7562.2402},{"date":"2023-08-10","close":7571.8252},{"date":"2023-08-11","close":7528.6948},{"date":"2023-08-14","close":7466.3945},{"date":"2023-08-16","close":7360.9644},{"date":"2023-08-17","close":7317.8335},{"date":"2023-08-18","close":7303.4565},{"date":"2023-08-21","close":7308.249},{"date":"2023-08-22","close":7327.418},{"date":"2023-08-23","close":7308.249},{"date":"2023-08-24","close":7428.0562},{"date":"2023-08-25","close":7360.9644},{"date":"2023-08-28","close":7375.3408},{"date":"2023-08-29","close":7423.2637},{"date":"2023-08-30","close":7399.3027},{"date":"2023-08-31","close":7461.6021},{"date":"2023-09-01","close":7452.0181},{"date":"2023-09-04","close":7504.7334},{"date":"2023-09-05","close":7509.5254},{"date":"2023-09-06","close":7437.6406},{"date":"2023-09-07","close":7384.9258},{"date":"2023-09-08","close":7346.5869},{"date":"2023-09-11","close":7370.5483},{"date":"2023-09-12","close":7332.2104},{"date":"2023-09-13","close":7308.249},{"date":"2023-09-14","close":7432.8486},{"date":"2023-09-15","close":7538.2788},{"date":"2023-09-18","close":7466.3945},{"date":"2023-09-19","close":7413.6797},{"date":"2023-09-20","close":7384.9258},{"date":"2023-09-21","close":7265.1187},{"date":"2023-09-22","close":7217.1953},{"date":"2023-09-25","close":7178.8569},{"date":"2023-09-26","close":7092.5957},{"date":"2023-09-27","close":7083.0117},{"date":"2023-10-04","close":6886.5269},{"date":"2023-10-05","close":6896.1118},{"date":"2023-10-06","close":6905.6963},{"date":"2023-10-10","close":6872.1504},{"date":"2023-10-11","close":6987.1655},{"date":"2023-10-12","close":7097.3882},{"date":"2023-10-13","close":7059.0498},{"date":"2023-10-16","close":7006.3345},{"date":"2023-10-17","close":7092.5957},{"date":"2023-10-18","close":7092.5957},{"date":"2023-10-19","close":6967.9961},{"date":"2023-10-20","close":6886.5269},{"date":"2023-10-23","close":6790.6812},{"date":"2023-10-24","close":6886.5269},{"date":"2023-10-25","close":6814.6426},{"date":"2023-10-26","close":6584.6123},{"date":"2023-10-27","close":6555.8589},{"date":"2023-10-30","close":6555.8589},{"date":"2023-10-31","close":6483.9746},{"date":"2023-11-01","close":6570.2354},{"date":"2023-11-02","close":6685.251},{"date":"2023-11-03","close":6809.8501},{"date":"2023-11-06","close":7198.0259},{"date":"2023-11-07","close":6996.7495},{"date":"2023-11-08","close":6934.4502},{"date":"2023-11-09","close":6944.0347},{"date":"2023-11-10","close":6867.3579},{"date":"2023-11-13","close":6867.3579},{"date":"2023-11-14","close":6900.9038},{"date":"2023-11-15","close":7078.2188},{"date":"2023-11-16","close":7116.5571},{"date":"2023-11-17","close":7030.2959},{"date":"2023-11-20","close":7097.3882},{"date":"2023-11-21","close":7174.0649},{"date":"2023-11-22","close":7140.5181},{"date":"2023-11-23","close":7154.896},{"date":"2023-11-24","close":7068.6338},{"date":"2023-11-27","close":7054.2573},{"date":"2023-11-28","close":7140.5181},{"date":"2023-11-29","close":7135.7261},{"date":"2023-11-30","close":7164.48},{"date":"2023-12-01","close":7111.7646},{"date":"2023-12-04","close":7130.9341},{"date":"2023-12-05","close":7044.6729},{"date":"2023-12-06","close":7039.8804},{"date":"2023-12-07","close":7030.2959},{"date":"2023-12-08","close":7111.7646},{"date":"2023-12-11","close":7111.7646},{"date":"2023-12-12","close":7154.896},{"date":"2023-12-13","close":7097.3882},{"date":"2023-12-14","close":7202.8184},{"date":"2023-12-15","close":7327.418},{"date":"2023-12-18","close":7322.626},{"date":"2023-12-19","close":7313.041},{"date":"2023-12-20","close":7399.3027},{"date":"2023-12-21","close":7360.9644},{"date":"2023-12-22","close":7337.0029},{"date":"2023-12-26","close":7298.6641},{"date":"2023-12-27","close":7418.4717},{"date":"2023-12-28","close":7528.6948},{"date":"2024-01-02","close":7567.0332},{"date":"2024-01-03","close":7384.9258},{"date":"2024-01-04","close":7308.249},{"date":"2024-01-05","close":7308.249},{"date":"2024-01-08","close":7303.4565},{"date":"2024-01-09","close":7284.2876},{"date":"2024-01-10","close":7198.0259},{"date":"2024-01-11","close":7198.0259},{"date":"2024-01-12","close":7130.9341},{"date":"2024-01-15","close":7083.0117},{"date":"2024-01-16","close":7015.9185},{"date":"2024-01-17","close":6843.3965},{"date":"2024-01-18","close":6890.0},{"date":"2024-01-19","close":6967.9961},{"date":"2024-01-22","close":6996.7495},{"date":"2024-01-23","close":7011.1265},{"date":"2024-01-24","close":7035.0884},{"date":"2024-01-25","close":6991.957},{"date":"2024-01-26","close":7063.8418},{"date":"2024-01-29","close":7102.1807},{"date":"2024-01-30","close":7078.2188},{"date":"2024-01-31","close":7011.1265},{"date":"2024-02-01","close":7111.7646},{"date":"2024-02-02","close":7313.041},{"date":"2024-02-05","close":7207.6108},{"date":"2024-02-06","close":7193.2339},{"date":"2024-02-07","close":7279.4951},{"date":"2024-02-08","close":7380.1333},{"date":"2024-02-13","close":7447.2256},{"date":"2024-02-14","close":7404.0947},{"date":"2024-02-15","close":7389.7183},{"date":"2024-02-16","close":7471.187},{"date":"2024-02-19","close":7533.4863},{"date":"2024-02-20","close":7504.7334},{"date":"2024-02-21","close":7423.2637},{"date":"2024-02-22","close":7456.8105},{"date":"2024-02-23","close":7504.7334},{"date":"2024-02-26","close":7432.8486},{"date":"2024-02-27","close":7370.5483},{"date":"2024-02-28","close":7475.9795},{"date":"2024-02-29","close":7475.9795},{"date":"2024-03-04","close":7643.71},{"date":"2024-03-05","close":7614.9556},{"date":"2024-03-06","close":7581.4097},{"date":"2024-03-07","close":7586.2021},{"date":"2024-03-08","close":7672.4634},{"date":"2024-03-11","close":7629.3325},{"date":"2024-03-12","close":7725.1782},{"date":"2024-03-13","close":7758.7246},{"date":"2024-03-14","close":7801.855},{"date":"2024-03-15","close":7696.4248},{"date":"2024-03-18","close":7753.9326},{"date":"2024-03-19","close":7667.6709},{"date":"2024-03-20","close":7734.7632},{"date":"2024-03-21","close":7916.8701},{"date":"2024-03-22","close":7940.832},{"date":"2024-03-25","close":7859.3628},{"date":"2024-03-26","close":7936.0396},{"date":"2024-03-27","close":7969.5854},{"date":"2024-03-28","close":8017.5088},{"date":"2024-03-29","close":8003.1313},{"date":"2024-04-01","close":8070.2241},{"date":"2024-04-02","close":8094.1855},{"date":"2024-04-03","close":7960.001},{"date":"2024-04-04","close":8065.4312},{"date":"2024-04-05","close":8012.7163},{"date":"2024-04-08","close":7983.9619},{"date":"2024-04-09","close":7988.7549},{"date":"2024-04-11","close":8017.5088},{"date":"2024-04-12","close":7964.793},{"date":"2024-04-15","close":7897.7012},{"date":"2024-04-16","close":7682.0474},{"date":"2024-04-17","close":7619.748},{"date":"2024-04-18","close":7734.7632},{"date":"2024-04-19","close":7600.5791},{"date":"2024-04-22","close":7648.502},{"date":"2024-04-23","close":7667.6709},{"date":"2024-04-24","close":7835.4014},{"date":"2024-04-25","close":7662.8789},{"date":"2024-04-26","close":7811.4404},{"date":"2024-04-29","close":7923.0317},{"date":"2024-04-30","close":7913.3276},{"date":"2024-05-02","close":7889.0688},{"date":"2024-05-03","close":7903.6245},{"date":"2024-05-07","close":8020.0684},{"date":"2024-05-08","close":8087.9937},{"date":"2024-05-09","close":8049.1792},{"date":"2024-05-10","close":8068.5864},{"date":"2024-05-13","close":8078.29},{"date":"2024-05-14","close":8102.5488},{"date":"2024-05-16","close":8165.6226},{"date":"2024-05-17","close":8131.6602},{"date":"2024-05-20","close":8214.1406},{"date":"2024-05-21","close":8214.1406},{"date":"2024-05-22","close":8121.9565},{"date":"2024-05-23","close":8121.9565},{"date":"2024-05-24","close":8054.0308},{"date":"2024-05-27","close":8146.2158},{"date":"2024-05-28","close":8146.2158},{"date":"2024-05-29","close":8068.5864},{"date":"2024-05-30","close":7956.9946},{"date":"2024-05-31","close":7952.1426},{"date":"2024-06-03","close":8049.1792},{"date":"2024-06-04","close":7961.8462},{"date":"2024-06-05","close":8010.3643},{"date":"2024-06-07","close":8078.29},{"date":"2024-06-10","close":8049.1792},{"date":"2024-06-11","close":8058.8828},{"date":"2024-06-12","close":8107.4009},{"date":"2024-06-13","close":8238.4004},{"date":"2024-06-14","close":8291.7705},{"date":"2024-06-17","close":8199.5859},{"date":"2024-06-18","close":8277.2148},{"date":"2024-06-19","close":8306.3252},{"date":"2024-06-20","close":8398.5098},{"date":"2024-06-21","close":8320.8809},{"date":"2024-06-24","close":8257.8076},{"date":"2024-06-25","close":8272.3633},{"date":"2024-06-26","close":8306.3252},{"date":"2024-06-27","close":8374.251},{"date":"2024-06-28","close":8393.6592},{"date":"2024-07-01","close":8413.0654},{"date":"2024-07-02","close":8398.5098},{"date":"2024-07-03","close":8437.3252},{"date":"2024-07-04","close":8505.25},{"date":"2024-07-05","close":8641.1016},{"date":"2024-07-08","close":8621.6943},{"date":"2024-07-09","close":8616.8428},{"date":"2024-07-10","close":8660.5088},{"date":"2024-07-11","close":8713.8789},{"date":"2024-07-12","close":8578.0283},{"date":"2024-07-15","close":8616.8428},{"date":"2024-07-16","close":8636.25},{"date":"2024-07-17","close":8558.6211},{"date":"2024-07-18","close":8519.8066},{"date":"2024-07-19","close":8383.9551},{"date":"2024-07-22","close":8379.1035},{"date":"2024-07-23","close":8422.7695},{"date":"2024-07-24","close":8335.4365},{"date":"2024-07-25","close":8175.3262},{"date":"2024-07-26","close":8194.7344},{"date":"2024-07-29","close":8422.7695},{"date":"2024-07-30","close":8325.7334},{"date":"2024-07-31","close":8403.3623},{"date":"2024-08-01","close":8379.1035},{"date":"2024-08-02","close":8010.3643},{"date":"2024-08-05","close":7170.999},{"date":"2024-08-06","close":7544.5894},{"date":"2024-08-07","close":7646.4775},{"date":"2024-08-08","close":7554.2925},{"date":"2024-08-09","close":7675.5884},{"date":"2024-08-12","close":7767.7734},{"date":"2024-08-13","close":7782.3286},{"date":"2024-08-14","close":7859.958},{"date":"2024-08-16","close":8044.3271},{"date":"2024-08-19","close":8058.8828},{"date":"2024-08-20","close":8117.105},{"date":"2024-08-21","close":8097.6978},{"date":"2024-08-22","close":8112.2529},{"date":"2024-08-23","close":8126.8081},{"date":"2024-08-26","close":8073.4385},{"date":"2024-08-27","close":8075.0},{"date":"2024-08-28","close":7986.105},{"date":"2024-08-29","close":7889.0688},{"date":"2024-08-30","close":7913.3276},{"date":"2024-09-02","close":7898.7725},{"date":"2024-09-03","close":7859.958},{"date":"2024-09-04","close":7573.7002},{"date":"2024-09-05","close":7559.1445},{"date":"2024-09-06","close":7476.6636},{"date":"2024-09-09","close":7447.5527},{"date":"2024-09-10","close":7437.8486},{"date":"2024-09-11","close":7287.4424},{"date":"2024-09-12","close":7418.4414},{"date":"2024-09-13","close":7452.4048},{"date":"2024-09-19","close":7442.7007},{"date":"2024-09-20","close":7505.7749},{"date":"2024-09-23","close":7530.0337},{"date":"2024-09-24","close":7602.811},{"date":"2024-09-25","close":7486.3672},{"date":"2024-09-26","close":7694.9961},{"date":"2024-09-27","close":7758.0698},{"date":"2024-09-30","close":7588.2554},{"date":"2024-10-02","close":7534.8853},{"date":"2024-10-04","close":7505.7749},{"date":"2024-10-07","close":7583.4038},{"date":"2024-10-08","close":7573.7002},{"date":"2024-10-10","close":7607.6626},{"date":"2024-10-11","close":7607.6626},{"date":"2024-10-14","close":7758.0698},{"date":"2024-10-15","close":7748.3657},{"date":"2024-10-16","close":7709.5513},{"date":"2024-10-17","close":7690.144},{"date":"2024-10-18","close":7636.7739},{"date":"2024-10-21","close":7665.8848},{"date":"2024-10-22","close":7578.5518},{"date":"2024-10-23","close":7656.1812},{"date":"2024-10-24","close":7573.7002},{"date":"2024-10-25","close":7607.6626},{"date":"2024-10-28","close":7593.1074},{"date":"2024-10-29","close":7588.2554},{"date":"2024-10-30","close":7596.0},{"date":"2024-10-31","close":7403.8862},{"date":"2024-11-01","close":7432.9976},{"date":"2024-11-04","close":7476.6636},{"date":"2024-11-05","close":7518.0},{"date":"2024-11-06","close":7462.1079},{"date":"2024-11-07","close":7486.3672},{"date":"2024-11-08","close":7481.5156},{"date":"2024-11-11","close":7369.9233},{"date":"2024-11-12","close":7258.3315},{"date":"2024-11-13","close":7117.6284},{"date":"2024-11-14","close":7069.1104},{"date":"2024-11-15","close":7025.4438},{"date":"2024-11-18","close":7190.4062},{"date":"2024-11-19","close":7238.9243},{"date":"2024-11-20","close":7268.0352},{"date":"2024-11-21","close":7306.8496},{"date":"2024-11-22","close":7384.479},{"date":"2024-11-25","close":7432.9976},{"date":"2024-11-26","close":7408.7383},{"date":"2024-11-27","close":7384.479},{"date":"2024-11-28","close":7360.2202},{"date":"2024-11-29","close":7238.9243},{"date":"2024-12-02","close":7229.2202},{"date":"2024-12-03","close":7369.9233},{"date":"2024-12-04","close":7234.0723},{"date":"2024-12-05","close":7083.6655},{"date":"2024-12-06","close":7064.2583},{"date":"2024-12-09","close":6889.5923},{"date":"2024-12-10","close":7015.7402},{"date":"2024-12-11","close":7103.0728},{"date":"2024-12-12","close":7209.8135},{"date":"2024-12-13","close":7219.5171},{"date":"2024-12-16","close":7238.9243},{"date":"2024-12-17","close":7132.1841},{"date":"2024-12-18","close":7263.1836},{"date":"2024-12-19","close":7141.8877},{"date":"2024-12-20","close":7010.8882},{"date":"2024-12-23","close":7137.0356},{"date":"2024-12-24","close":7093.3696},{"date":"2024-12-26","close":7059.4062},{"date":"2024-12-27","close":7049.7031},{"date":"2024-12-30","close":7035.1475},{"date":"2025-01-02","close":7001.1851},{"date":"2025-01-03","close":7127.332},{"date":"2025-01-06","close":7272.8867},{"date":"2025-01-07","close":7311.7017},{"date":"2025-01-08","close":7360.2202},{"date":"2025-01-09","close":7229.2202},{"date":"2025-01-10","close":7374.7754},{"date":"2025-01-13","close":7297.146},{"date":"2025-01-14","close":7292.2939},{"date":"2025-01-15","close":7340.8125},{"date":"2025-01-16","close":7423.2935},{"date":"2025-01-17","close":7428.1455},{"date":"2025-01-20","close":7423.2935},{"date":"2025-01-21","close":7466.96},{"date":"2025-01-22","close":7544.5894},{"date":"2025-01-23","close":7496.0708},{"date":"2025-01-24","close":7491.2192},{"date":"2025-01-31","close":7442.7007},{"date":"2025-02-03","close":7253.4795},{"date":"2025-02-04","close":7408.7383},{"date":"2025-02-05","close":7471.812},{"date":"2025-02-06","close":7510.6265},{"date":"2025-02-07","close":7462.1079},{"date":"2025-02-10","close":7452.4048},{"date":"2025-02-11","close":7500.9229},{"date":"2025-02-12","close":7462.1079},{"date":"2025-02-13","close":7563.9966},{"date":"2025-02-14","close":7544.5894},{"date":"2025-02-17","close":7593.1074},{"date":"2025-02-18","close":7627.0698},{"date":"2025-02-19","close":7758.0698},{"date":"2025-02-20","close":7685.292},{"date":"2025-02-21","close":7728.9585},{"date":"2025-02-24","close":7656.1812},{"date":"2025-02-25","close":7631.9219},{"date":"2025-02-26","close":7656.1812},{"date":"2025-02-27","close":7602.811},{"date":"2025-02-28","close":7384.479},{"date":"2025-03-04","close":7335.9609},{"date":"2025-03-05","close":7399.0347},{"date":"2025-03-06","close":7437.8486},{"date":"2025-03-07","close":7374.7754},{"date":"2025-03-10","close":7389.3306},{"date":"2025-03-11","close":7326.2568},{"date":"2025-03-12","close":7432.9976},{"date":"2025-03-13","close":7452.4048},{"date":"2025-03-14","close":7447.5527},{"date":"2025-03-17","close":7559.1445},{"date":"2025-03-18","close":7602.811},{"date":"2025-03-19","close":7622.2188},{"date":"2025-03-20","close":7685.292},{"date":"2025-03-21","close":7733.8105},{"date":"2025-03-24","close":7748.3657},{"date":"2025-03-25","close":7680.4404},{"date":"2025-03-26","close":7767.7734},{"date":"2025-03-27","close":7699.8477},{"date":"2025-03-28","close":7505.7749},{"date":"2025-03-31","close":7355.3682},{"date":"2025-04-01","close":7428.1455},{"date":"2025-04-02","close":7447.5527},{"date":"2025-04-03","close":7306.8496},{"date":"2025-04-04","close":7209.8135},{"date":"2025-04-07","close":6870.1851},{"date":"2025-04-08","close":6802.2598},{"date":"2025-04-09","close":6685.8159},{"date":"2025-04-10","close":7103.0728},{"date":"2025-04-11","close":7044.8511},{"date":"2025-04-14","close":7107.9248},{"date":"2025-04-15","close":7190.4062},{"date":"2025-04-16","close":7117.6284},{"date":"2025-04-17","close":7156.4429},{"date":"2025-04-18","close":7214.665},{"date":"2025-04-21","close":7243.7764},{"date":"2025-04-22","close":7243.7764},{"date":"2025-04-23","close":7350.5161},{"date":"2025-04-24","close":7306.8496},{"date":"2025-04-25","close":7408.7383},{"date":"2025-04-28","close":7413.5898},{"date":"2025-04-29","close":7483.1548},{"date":"2025-04-30","close":7503.0303},{"date":"2025-05-02","close":7527.8745},{"date":"2025-05-07","close":7592.4702},{"date":"2025-05-08","close":7582.5322},{"date":"2025-05-09","close":7522.9058},{"date":"2025-05-12","close":7686.8794},{"date":"2025-05-13","close":7726.6304},{"date":"2025-05-14","close":7811.1016},{"date":"2025-05-15","close":7806.1328},{"date":"2025-05-16","close":7771.3506},{"date":"2025-05-19","close":7686.8794},{"date":"2025-05-20","close":7751.4746},{"date":"2025-05-21","close":7781.2881},{"date":"2025-05-22","close":7711.7236},{"date":"2025-05-23","close":7761.4126},{"date":"2025-05-26","close":7900.5415},{"date":"2025-05-27","close":7840.915},{"date":"2025-05-28","close":7950.2305},{"date":"2025-05-29","close":8104.2661},{"date":"2025-05-30","close":8084.3906},{"date":"2025-06-02","close":8004.8887},{"date":"2025-06-04","close":8268.2402},{"date":"2025-06-05","close":8372.5869},{"date":"2025-06-09","close":8526.6221},{"date":"2025-06-10","close":8596.1865},{"date":"2025-06-11","close":8650.8447},{"date":"2025-06-12","close":8616.0625},{"date":"2025-06-13","close":8531.5908},{"date":"2025-06-16","close":8720.4092},{"date":"2025-06-17","close":8745.2539},{"date":"2025-06-18","close":8824.7559},{"date":"2025-06-19","close":8854.5693},{"date":"2025-06-20","close":8983.7607},{"date":"2025-06-23","close":9003.6357},{"date":"2025-06-24","close":9291.832},{"date":"2025-06-25","close":9356.4277},{"date":"2025-06-26","close":9281.8945},{"date":"2025-06-27","close":9222.2676},{"date":"2025-06-30","close":9296.8008},{"date":"2025-07-01","close":9351.459},{"date":"2025-07-02","close":9326.6143},{"date":"2025-07-03","close":9505.4941},{"date":"2025-07-04","close":9366.3652},{"date":"2025-07-07","close":9371.334},{"date":"2025-07-08","close":9649.5928},{"date":"2025-07-09","close":9594.9346},{"date":"2025-07-10","close":9744.001},{"date":"2025-07-11","close":9763.877},{"date":"2025-07-14","close":9907.9746},{"date":"2025-07-15","close":9917.9131},{"date":"2025-07-16","close":9798.6592},{"date":"2025-07-17","close":9783.7529},{"date":"2025-07-18","close":9739.0322},{"date":"2025-07-21","close":9793.6904},{"date":"2025-07-22","close":9684.375},{"date":"2025-07-23","close":9709.2188},{"date":"2025-07-24","close":9803.6279},{"date":"2025-07-25","close":9838.4102},{"date":"2025-07-28","close":9763.877},{"date":"2025-07-29","close":9803.6279},{"date":"2025-07-30","close":9927.8506},{"date":"2025-07-31","close":9858.2861},{"date":"2025-08-01","close":9490.5879},{"date":"2025-08-04","close":9594.9346},{"date":"2025-08-05","close":9744.001},{"date":"2025-08-06","close":9719.1572},{"date":"2025-08-07","close":9813.5654},{"date":"2025-08-08","close":9798.6592},{"date":"2025-08-11","close":9813.5654},{"date":"2025-08-12","close":9768.8457},{"date":"2025-08-13","close":9848.3486},{"date":"2025-08-14","close":9823.5039},{"date":"2025-08-18","close":9619.7793},{"date":"2025-08-19","close":9575.0586},{"date":"2025-08-20","close":9609.8408},{"date":"2025-08-21","close":9594.9346},{"date":"2025-08-22","close":9634.6855},{"date":"2025-08-25","close":9679.4053},{"date":"2025-08-26","close":9639.6543},{"date":"2025-08-27","close":9580.0283},{"date":"2025-08-28","close":9644.623},{"date":"2025-08-29","close":9594.9346},{"date":"2025-09-01","close":9425.9922},{"date":"2025-09-02","close":9545.2461},{"date":"2025-09-03","close":9604.8721},{"date":"2025-09-04","close":9634.6855},{"date":"2025-09-05","close":9689.3438},{"date":"2025-09-08","close":9699.2812},{"date":"2025-09-09","close":9873.1924},{"date":"2025-09-10","close":10081.8857},{"date":"2025-09-11","close":10136.5439},{"date":"2025-09-12","close":10350.2061},{"date":"2025-09-15","close":10419.7705},{"date":"2025-09-16","close":10568.8379},{"date":"2025-09-17","close":10394.9268},{"date":"2025-09-18","close":10573.8066},{"date":"2025-09-19","close":10563.8691},{"date":"2025-09-22","close":10683.1221},{"date":"2025-09-23","close":10782.5},{"date":"2025-09-24","close":10673.1846},{"date":"2025-09-25","close":10747.7178},{"date":"2025-09-26","close":10484.3662},{"date":"2025-09-29","close":10727.8428},{"date":"2025-09-30","close":10633.4336},{"date":"2025-10-01","close":10673.1846},{"date":"2025-10-02","close":11021.0068},{"date":"2025-10-10","close":11259.5137},{"date":"2025-10-13","close":11055.7891},{"date":"2025-10-14","close":11050.8203},{"date":"2025-10-15","close":11254.5449},{"date":"2025-10-16","close":11537.7725},{"date":"2025-10-17","close":11632.1807},{"date":"2025-10-20","close":11811.0615},{"date":"2025-10-21","close":11796.1543},{"date":"2025-10-22","close":11950.1904},{"date":"2025-10-23","close":11865.7188},{"date":"2025-10-24","close":12059.5059},{"date":"2025-10-27","close":12357.6396},{"date":"2025-10-28","close":12248.3242},{"date":"2025-10-29","close":12571.3018},{"date":"2025-10-30","close":12511.6758},{"date":"2025-10-31","close":12531.5508},{"date":"2025-11-03","close":12854.5293},{"date":"2025-11-04","close":12655.7734},{"date":"2025-11-05","close":12307.9512},{"date":"2025-11-06","close":12496.7686},{"date":"2025-11-07","close":12302.9814},{"date":"2025-11-10","close":12616.0225},{"date":"2025-11-11","close":12819.7471},{"date":"2025-11-12","close":12963.8447},{"date":"2025-11-13","close":13078.1289},{"date":"2025-11-14","close":12571.3018},{"date":"2025-11-17","close":12670.6797},{"date":"2025-11-18","close":12268.1992},{"date":"2025-11-19","close":12208.5732},{"date":"2025-11-20","close":12417.2666},{"date":"2025-11-21","close":12009.8174},{"date":"2025-11-24","close":12163.8525},{"date":"2025-11-25","close":12203.6035},{"date":"2025-11-26","close":12576.2715},{"date":"2025-11-27","close":12591.1777},{"date":"2025-11-28","close":12377.5156},{"date":"2025-12-01","close":12407.3291},{"date":"2025-12-02","close":12670.6797},{"date":"2025-12-03","close":12775.0264},{"date":"2025-12-04","close":12690.5557},{"date":"2025-12-05","close":12919.125},{"date":"2025-12-08","close":13048.3164},{"date":"2025-12-09","close":12968.8135},{"date":"2025-12-10","close":12948.9385},{"date":"2025-12-11","close":12859.498},{"date":"2025-12-12","close":12963.8447},{"date":"2025-12-15","close":12804.8398},{"date":"2025-12-16","close":12551.4268},{"date":"2025-12-17","close":12591.1777},{"date":"2025-12-18","close":12576.2715},{"date":"2025-12-19","close":12581.2402},{"date":"2025-12-22","close":12874.4043},{"date":"2025-12-23","close":12829.6846},{"date":"2025-12-24","close":12864.4668},{"date":"2025-12-26","close":12973.7822},{"date":"2025-12-29","close":13306.6982},{"date":"2025-12-30","close":13316.6367},{"date":"2026-01-02","close":13763.8369},{"date":"2026-01-05","close":14206.0684},{"date":"2026-01-06","close":14469.4199},{"date":"2026-01-07","close":14424.6992},{"date":"2026-01-08","close":14454.5127},{"date":"2026-01-09","close":14479.3574},{"date":"2026-01-12","close":14558.8594},{"date":"2026-01-13","close":14737.7402},{"date":"2026-01-14","close":14861.9619},{"date":"2026-01-15","close":15060.7178},{"date":"2026-01-16","close":15204.8164},{"date":"2026-01-19","close":15264.4424},{"date":"2026-01-20","close":15264.4424},{"date":"2026-01-21","close":15289.2871},{"date":"2026-01-22","close":15478.1055},{"date":"2026-01-23","close":15676.8613},{"date":"2026-01-26","close":15607.2969},{"date":"2026-01-27","close":15994.8701},{"date":"2026-01-28","close":16208.5322},{"date":"2026-01-29","close":16412.2578},{"date":"2026-01-30","close":16263.1904},{"date":"2026-02-02","close":15602.3271},{"date":"2026-02-03","close":16660.7012},{"date":"2026-02-04","close":16943.9297},{"date":"2026-02-05","close":16332.7549},{"date":"2026-02-06","close":15960.0879},{"date":"2026-02-09","close":16836.6016},{"date":"2026-02-10","close":17003.5566},{"date":"2026-02-11","close":17271.875},{"date":"2026-02-12","close":17788.6406},{"date":"2026-02-13","close":17644.543},{"date":"2026-02-19","close":18027.1484},{"date":"2026-02-20","close":18389.877},{"date":"2026-02-23","close":18529.0059},{"date":"2026-02-24","close":19030.8652},{"date":"2026-02-25","close":19348.873},{"date":"2026-02-26","close":20079.3008},{"date":"2026-02-27","close":19974.9551},{"date":"2026-03-03","close":18240.8105},{"date":"2026-03-04","close":16278.0967},{"date":"2026-03-05","close":17729.0137},{"date":"2026-03-06","close":17475.6016},{"date":"2026-03-09","close":16402.3203},{"date":"2026-03-10","close":17306.6582},{"date":"2026-03-11","close":17659.4492},{"date":"2026-03-12","close":17425.9121},{"date":"2026-03-13","close":17197.3418},{"date":"2026-03-16","close":17396.0977},{"date":"2026-03-17","close":17853.2363},{"date":"2026-03-18","close":18807.2637},{"date":"2026-03-19","close":18419.6914},{"date":"2026-03-20","close":18414.7207},{"date":"2026-03-23","close":17053.2441},{"date":"2026-03-24","close":17614.7305},{"date":"2026-03-25","close":17907.8945},{"date":"2026-03-26","close":17331.502},{"date":"2026-03-27","close":17142.6855},{"date":"2026-03-30","close":16576.2305},{"date":"2026-03-31","close":15900.4609},{"date":"2026-04-01","close":17242.0625},{"date":"2026-04-02","close":16442.0703},{"date":"2026-04-03","close":16909.1465},{"date":"2026-04-06","close":17112.8711},{"date":"2026-04-07","close":17207.2812},{"date":"2026-04-08","close":18747.6367},{"date":"2026-04-09","close":18275.5918},{"date":"2026-04-10","close":18603.5391},{"date":"2026-04-13","close":18514.0996},{"date":"2026-04-14","close":19010.9883},{"date":"2026-04-15","close":19532.7227},{"date":"2026-04-16","close":19940.1719},{"date":"2026-04-17","close":19999.7988},{"date":"2026-04-20","close":19974.9551},{"date":"2026-04-21","close":20417.1855},{"date":"2026-04-22","close":20412.2168},{"date":"2026-04-23","close":20963.7637},{"date":"2026-04-24","close":20819.666},{"date":"2026-04-27","close":21535.1875},{"date":"2026-04-28","close":21565.0},{"date":"2026-04-29","close":21800.0},{"date":"2026-04-30","close":21515.0},{"date":"2026-05-04","close":22615.0},{"date":"2026-05-06","close":24280.0},{"date":"2026-05-07","close":24960.0},{"date":"2026-05-08","close":24935.0},{"date":"2026-05-11","close":25675.0},{"date":"2026-05-12","close":25385.0},{"date":"2026-05-13","close":25595.0},{"date":"2026-05-14","close":25755.0},{"date":"2026-05-15","close":24085.0},{"date":"2026-05-18","close":24805.0},{"date":"2026-05-19","close":23640.0},{"date":"2026-05-20","close":23615.0},{"date":"2026-05-21","close":25685.0},{"date":"2026-05-22","close":25915.0},{"date":"2026-05-26","close":26430.0},{"date":"2026-05-27","close":26985.0},{"date":"2026-05-28","close":26815.0},{"date":"2026-05-29","close":27925.0},{"date":"2026-06-01","close":29155.0},{"date":"2026-06-02","close":29020.0},{"date":"2026-06-04","close":28930.0},{"date":"2026-06-05","close":27325.0},{"date":"2026-06-08","close":25000.0},{"date":"2026-06-09","close":27030.0},{"date":"2026-06-10","close":25605.0},{"date":"2026-06-11","close":25725.0},{"date":"2026-06-12","close":26890.0},{"date":"2026-06-15","close":28780.0},{"date":"2026-06-16","close":29400.0},{"date":"2026-06-17","close":29770.0},{"date":"2026-06-18","close":30405.0},{"date":"2026-06-19","close":30660.0},{"date":"2026-06-22","close":31000.0},{"date":"2026-06-23","close":28325.0},{"date":"2026-06-24","close":29015.0},{"date":"2026-06-25","close":30500.0},{"date":"2026-06-26","close":28465.0},{"date":"2026-06-29","close":28730.0},{"date":"2026-06-30","close":29215.0},{"date":"2026-07-01","close":28480.0},{"date":"2026-07-02","close":26275.0},{"date":"2026-07-03","close":27835.0},{"date":"2026-07-06","close":27380.0},{"date":"2026-07-07","close":25815.0},{"date":"2026-07-08","close":24715.0},{"date":"2026-07-09","close":24550.0},{"date":"2026-07-10","close":26330.0},{"date":"2026-07-13","close":23370.0},{"date":"2026-07-14","close":23510.0},{"date":"2026-07-15","close":24965.0},{"date":"2026-07-16","close":23400.0},{"date":"2026-07-20","close":22390.0},{"date":"2026-07-21","close":23400.0},{"date":"2026-07-22","close":23615.0},{"date":"2026-07-23","close":24505.0},{"date":"2026-07-24","close":23400.0},{"date":"2026-07-27","close":23185.0},{"date":"2026-07-28","close":20780.0},{"date":"2026-07-29","close":19450.0},{"date":"2026-07-30","close":19245.0},{"date":"2026-07-31","close":22455.0},{"date":"2026-08-03","close":21500.0},{"date":"2026-08-04","close":21810.0},{"date":"2026-08-05","close":22820.0},{"date":"2026-08-06","close":21755.0},{"date":"2026-08-07","close":21810.0},{"date":"2026-08-10","close":21855.0},{"date":"2026-08-11","close":21975.0},{"date":"2026-08-12","close":22805.0},{"date":"2026-08-13","close":23560.0},{"date":"2026-08-14","close":24195.0},{"date":"2026-08-18","close":23795.0},{"date":"2026-08-19","close":22560.0},{"date":"2026-08-20","close":23590.0},{"date":"2026-08-21","close":23865.0},{"date":"2026-08-24","close":23140.0},{"date":"2026-08-25","close":23320.0},{"date":"2026-08-26","close":23665.0},{"date":"2026-08-27","close":23910.0},{"date":"2026-08-28","close":23680.0},{"date":"2026-08-31","close":23800.0},{"date":"2026-09-01","close":23790.0},{"date":"2026-09-02","close":22925.0},{"date":"2026-09-03","close":23110.0},{"date":"2026-09-04","close":23360.0},{"date":"2026-09-07","close":24545.0},{"date":"2026-09-08","close":24700.0},{"date":"2026-09-09","close":24615.0},{"date":"2026-09-10","close":24585.0},{"date":"2026-09-11","close":24175.0},{"date":"2026-09-14","close":23400.0},{"date":"2026-09-15","close":23220.0},{"date":"2026-09-16","close":23400.0},{"date":"2026-09-17","close":23650.0},{"date":"2026-09-18","close":23835.0},{"date":"2026-09-21","close":24395.0},{"date":"2026-09-22","close":24600.0},{"date":"2026-09-23","close":24680.0},{"date":"2026-09-28","close":24135.0},{"date":"2026-09-29","close":24085.0},{"date":"2026-09-30","close":23950.0},{"date":"2026-10-01","close":24240.0},{"date":"2026-10-02","close":24465.0},{"date":"2026-10-06","close":24335.0},{"date":"2026-10-07","close":23970.0},{"date":"2026-10-08","close":23445.0},{"date":"2026-10-12","close":22410.0},{"date":"2026-10-13","close":21165.0},{"date":"2026-10-14","close":20980.0},{"date":"2026-10-15","close":19425.0},{"date":"2026-10-16","close":19740.0},{"date":"2026-10-19","close":19840.0},{"date":"2026-10-20","close":19245.0},{"date":"2026-10-21","close":19930.0},{"date":"2026-10-22","close":19330.0},{"date":"2026-10-23","close":18810.0}],"chart_data":[{"date":"2024-10-23","open":7588,"high":7670,"low":7588,"close":7656,"volume":22},{"date":"2024-10-24","open":7840,"high":7840,"low":7574,"close":7574,"volume":38},{"date":"2024-10-25","open":7694,"high":7694,"low":7608,"close":7608,"volume":991},{"date":"2024-10-28","open":7593,"high":7593,"low":7593,"close":7593,"volume":102},{"date":"2024-10-29","open":7602,"high":7612,"low":7578,"close":7588,"volume":360},{"date":"2024-10-30","open":7610,"high":7610,"low":7596,"close":7596,"volume":2},{"date":"2024-10-31","open":7471,"high":7471,"low":7404,"close":7404,"volume":29073},{"date":"2024-11-01","open":7384,"high":7447,"low":7384,"close":7433,"volume":34},{"date":"2024-11-04","open":7433,"high":7496,"low":7433,"close":7477,"volume":536},{"date":"2024-11-05","open":7508,"high":7522,"low":7503,"close":7518,"volume":1885},{"date":"2024-11-06","open":7486,"high":7496,"low":7432,"close":7462,"volume":562},{"date":"2024-11-07","open":7443,"high":7525,"low":7443,"close":7486,"volume":292},{"date":"2024-11-08","open":7524,"high":7524,"low":7452,"close":7482,"volume":13},{"date":"2024-11-11","open":7636,"high":7636,"low":7370,"close":7370,"volume":319},{"date":"2024-11-12","open":7365,"high":7365,"low":7258,"close":7258,"volume":1326},{"date":"2024-11-13","open":7195,"high":7195,"low":7118,"close":7118,"volume":534},{"date":"2024-11-14","open":7132,"high":7132,"low":7069,"close":7069,"volume":491},{"date":"2024-11-15","open":7078,"high":7083,"low":7025,"close":7025,"volume":580},{"date":"2024-11-18","open":7132,"high":7263,"low":7132,"close":7190,"volume":1164},{"date":"2024-11-19","open":7248,"high":7248,"low":7224,"close":7239,"volume":525},{"date":"2024-11-20","open":7253,"high":7302,"low":7253,"close":7268,"volume":306},{"date":"2024-11-21","open":7282,"high":7355,"low":7282,"close":7307,"volume":140},{"date":"2024-11-22","open":7384,"high":7384,"low":7355,"close":7384,"volume":27},{"date":"2024-11-25","open":7384,"high":7433,"low":7384,"close":7433,"volume":194},{"date":"2024-11-26","open":7399,"high":7409,"low":7399,"close":7409,"volume":27},{"date":"2024-11-27","open":7427,"high":7452,"low":7384,"close":7384,"volume":547},{"date":"2024-11-28","open":7340,"high":7364,"low":7340,"close":7360,"volume":255},{"date":"2024-11-29","open":7273,"high":7273,"low":7204,"close":7239,"volume":309},{"date":"2024-12-02","open":7316,"high":7316,"low":7229,"close":7229,"volume":415},{"date":"2024-12-03","open":7301,"high":7394,"low":7301,"close":7370,"volume":999},{"date":"2024-12-04","open":7229,"high":7234,"low":7165,"close":7234,"volume":327},{"date":"2024-12-05","open":7156,"high":7156,"low":7084,"close":7084,"volume":352},{"date":"2024-12-06","open":7083,"high":7093,"low":7011,"close":7064,"volume":809},{"date":"2024-12-09","open":6991,"high":7001,"low":6890,"close":6890,"volume":1545},{"date":"2024-12-10","open":6890,"high":7015,"low":6890,"close":7016,"volume":602},{"date":"2024-12-11","open":7030,"high":7107,"low":7030,"close":7103,"volume":640},{"date":"2024-12-12","open":7166,"high":7234,"low":7161,"close":7210,"volume":486},{"date":"2024-12-13","open":7210,"high":7223,"low":7200,"close":7220,"volume":245},{"date":"2024-12-16","open":7248,"high":7258,"low":7229,"close":7239,"volume":247},{"date":"2024-12-17","open":7185,"high":7185,"low":7132,"close":7132,"volume":771},{"date":"2024-12-18","open":7214,"high":7263,"low":7214,"close":7263,"volume":68},{"date":"2024-12-19","open":7117,"high":7151,"low":7117,"close":7142,"volume":571},{"date":"2024-12-20","open":7088,"high":7088,"low":7011,"close":7011,"volume":155},{"date":"2024-12-23","open":7102,"high":7137,"low":7102,"close":7137,"volume":35},{"date":"2024-12-24","open":7122,"high":7122,"low":7093,"close":7093,"volume":157},{"date":"2024-12-26","open":7117,"high":7117,"low":7059,"close":7059,"volume":629},{"date":"2024-12-27","open":7088,"high":7092,"low":7045,"close":7050,"volume":17},{"date":"2024-12-30","open":7010,"high":7117,"low":7010,"close":7035,"volume":572},{"date":"2025-01-02","open":7015,"high":7015,"low":7001,"close":7001,"volume":243},{"date":"2025-01-03","open":7112,"high":7127,"low":7112,"close":7127,"volume":13},{"date":"2025-01-06","open":7180,"high":7307,"low":7171,"close":7273,"volume":586},{"date":"2025-01-07","open":7350,"high":7350,"low":7312,"close":7312,"volume":45},{"date":"2025-01-08","open":7297,"high":7360,"low":7297,"close":7360,"volume":16},{"date":"2025-01-09","open":7413,"high":7413,"low":7229,"close":7229,"volume":437},{"date":"2025-01-10","open":7394,"high":7418,"low":7375,"close":7375,"volume":3119},{"date":"2025-01-13","open":7365,"high":7375,"low":7297,"close":7297,"volume":420},{"date":"2025-01-14","open":7306,"high":7306,"low":7267,"close":7292,"volume":53},{"date":"2025-01-15","open":7393,"high":7393,"low":7340,"close":7341,"volume":431},{"date":"2025-01-16","open":7432,"high":7432,"low":7418,"close":7423,"volume":62},{"date":"2025-01-17","open":7423,"high":7428,"low":7408,"close":7428,"volume":192},{"date":"2025-01-20","open":7432,"high":7442,"low":7422,"close":7423,"volume":163},{"date":"2025-01-21","open":7447,"high":7506,"low":7447,"close":7467,"volume":644},{"date":"2025-01-22","open":7505,"high":7545,"low":7505,"close":7545,"volume":5147},{"date":"2025-01-23","open":7491,"high":7496,"low":7491,"close":7496,"volume":5},{"date":"2025-01-24","open":7495,"high":7495,"low":7491,"close":7491,"volume":858},{"date":"2025-01-31","open":7490,"high":7490,"low":7443,"close":7443,"volume":21},{"date":"2025-02-03","open":7239,"high":7253,"low":7239,"close":7253,"volume":160},{"date":"2025-02-04","open":7433,"high":7443,"low":7399,"close":7409,"volume":1786},{"date":"2025-02-05","open":7486,"high":7486,"low":7472,"close":7472,"volume":6},{"date":"2025-02-06","open":7762,"high":7762,"low":7452,"close":7511,"volume":16},{"date":"2025-02-07","open":7486,"high":7486,"low":7457,"close":7462,"volume":442},{"date":"2025-02-10","open":7510,"high":7510,"low":7428,"close":7452,"volume":85},{"date":"2025-02-11","open":7510,"high":7515,"low":7476,"close":7501,"volume":2708},{"date":"2025-02-12","open":7491,"high":7491,"low":7462,"close":7462,"volume":63},{"date":"2025-02-13","open":7534,"high":7564,"low":7520,"close":7564,"volume":10},{"date":"2025-02-14","open":7563,"high":7573,"low":7545,"close":7545,"volume":2768},{"date":"2025-02-17","open":7588,"high":7597,"low":7588,"close":7593,"volume":125},{"date":"2025-02-18","open":7592,"high":7627,"low":7592,"close":7627,"volume":13},{"date":"2025-02-19","open":7612,"high":7787,"low":7612,"close":7758,"volume":1399},{"date":"2025-02-20","open":7758,"high":7758,"low":7685,"close":7685,"volume":5369},{"date":"2025-02-21","open":7685,"high":7729,"low":7680,"close":7729,"volume":61},{"date":"2025-02-24","open":7656,"high":7656,"low":7656,"close":7656,"volume":1},{"date":"2025-02-25","open":7622,"high":7632,"low":7612,"close":7632,"volume":73},{"date":"2025-02-26","open":7621,"high":7656,"low":7621,"close":7656,"volume":514},{"date":"2025-02-27","open":7627,"high":7627,"low":7603,"close":7603,"volume":512},{"date":"2025-02-28","open":7501,"high":7506,"low":7384,"close":7384,"volume":950},{"date":"2025-03-04","open":7340,"high":7365,"low":7336,"close":7336,"volume":678},{"date":"2025-03-05","open":7335,"high":7423,"low":7335,"close":7399,"volume":16059},{"date":"2025-03-06","open":7413,"high":7472,"low":7403,"close":7438,"volume":8858},{"date":"2025-03-07","open":7437,"high":7437,"low":7370,"close":7375,"volume":218},{"date":"2025-03-10","open":7506,"high":7506,"low":7379,"close":7389,"volume":124},{"date":"2025-03-11","open":7505,"high":7505,"low":7268,"close":7326,"volume":1079},{"date":"2025-03-12","open":7433,"high":7433,"low":7433,"close":7433,"volume":0},{"date":"2025-03-13","open":7762,"high":7860,"low":7437,"close":7452,"volume":543},{"date":"2025-03-14","open":7466,"high":7466,"low":7447,"close":7448,"volume":41},{"date":"2025-03-17","open":7505,"high":7583,"low":7505,"close":7559,"volume":855},{"date":"2025-03-18","open":7675,"high":7675,"low":7588,"close":7603,"volume":216},{"date":"2025-03-19","open":7631,"high":7651,"low":7622,"close":7622,"volume":6729},{"date":"2025-03-20","open":7670,"high":7699,"low":7665,"close":7685,"volume":781},{"date":"2025-03-21","open":7734,"high":7734,"low":7734,"close":7734,"volume":0},{"date":"2025-03-24","open":7724,"high":7748,"low":7724,"close":7748,"volume":17},{"date":"2025-03-25","open":7743,"high":7743,"low":7680,"close":7680,"volume":249},{"date":"2025-03-26","open":7704,"high":7782,"low":7704,"close":7768,"volume":2648},{"date":"2025-03-27","open":7700,"high":7700,"low":7700,"close":7700,"volume":1},{"date":"2025-03-28","open":7535,"high":7545,"low":7506,"close":7506,"volume":275},{"date":"2025-03-31","open":7403,"high":7403,"low":7331,"close":7355,"volume":299},{"date":"2025-04-01","open":7423,"high":7442,"low":7423,"close":7428,"volume":408},{"date":"2025-04-02","open":7447,"high":7447,"low":7447,"close":7448,"volume":38},{"date":"2025-04-03","open":7297,"high":7331,"low":7267,"close":7307,"volume":237},{"date":"2025-04-04","open":7296,"high":7296,"low":7195,"close":7210,"volume":122},{"date":"2025-04-07","open":6889,"high":6952,"low":6870,"close":6870,"volume":220},{"date":"2025-04-08","open":6942,"high":6942,"low":6802,"close":6802,"volume":1449},{"date":"2025-04-09","open":6777,"high":6777,"low":6686,"close":6686,"volume":229},{"date":"2025-04-10","open":7054,"high":7103,"low":6996,"close":7103,"volume":913},{"date":"2025-04-11","open":6981,"high":7049,"low":6981,"close":7045,"volume":268},{"date":"2025-04-14","open":7122,"high":7122,"low":7108,"close":7108,"volume":206},{"date":"2025-04-15","open":7147,"high":7190,"low":7147,"close":7190,"volume":228},{"date":"2025-04-16","open":7146,"high":7167,"low":7118,"close":7118,"volume":255},{"date":"2025-04-17","open":7156,"high":7156,"low":7156,"close":7156,"volume":0},{"date":"2025-04-18","open":7215,"high":7215,"low":7215,"close":7215,"volume":0},{"date":"2025-04-21","open":7229,"high":7248,"low":7229,"close":7244,"volume":217},{"date":"2025-04-22","open":7244,"high":7244,"low":7244,"close":7244,"volume":0},{"date":"2025-04-23","open":7326,"high":7351,"low":7326,"close":7351,"volume":3987},{"date":"2025-04-24","open":7341,"high":7341,"low":7307,"close":7307,"volume":185},{"date":"2025-04-25","open":7379,"high":7409,"low":7379,"close":7409,"volume":929},{"date":"2025-04-28","open":7428,"high":7428,"low":7414,"close":7414,"volume":103},{"date":"2025-04-29","open":7428,"high":7513,"low":7428,"close":7483,"volume":410},{"date":"2025-04-30","open":7463,"high":7513,"low":7463,"close":7503,"volume":7},{"date":"2025-05-02","open":7493,"high":7543,"low":7493,"close":7528,"volume":49},{"date":"2025-05-07","open":8050,"high":8050,"low":7588,"close":7592,"volume":108},{"date":"2025-05-08","open":7568,"high":7599,"low":7568,"close":7583,"volume":20},{"date":"2025-05-09","open":7553,"high":7553,"low":7523,"close":7523,"volume":70},{"date":"2025-05-12","open":7747,"high":7747,"low":7667,"close":7687,"volume":6},{"date":"2025-05-13","open":7751,"high":7751,"low":7727,"close":7727,"volume":12},{"date":"2025-05-14","open":7786,"high":7831,"low":7786,"close":7811,"volume":350},{"date":"2025-05-15","open":7821,"high":7821,"low":7806,"close":7806,"volume":51},{"date":"2025-05-16","open":7776,"high":7776,"low":7756,"close":7771,"volume":11},{"date":"2025-05-19","open":7732,"high":7732,"low":7687,"close":7687,"volume":137},{"date":"2025-05-20","open":7766,"high":7766,"low":7751,"close":7751,"volume":46},{"date":"2025-05-21","open":7751,"high":7806,"low":7751,"close":7781,"volume":599},{"date":"2025-05-22","open":7801,"high":7811,"low":7712,"close":7712,"volume":20188},{"date":"2025-05-23","open":7761,"high":7761,"low":7761,"close":7761,"volume":0},{"date":"2025-05-26","open":7851,"high":7901,"low":7846,"close":7901,"volume":664},{"date":"2025-05-27","open":7886,"high":7886,"low":7841,"close":7841,"volume":5},{"date":"2025-05-28","open":7950,"high":7950,"low":7950,"close":7950,"volume":0},{"date":"2025-05-29","open":8050,"high":8134,"low":8050,"close":8104,"volume":765},{"date":"2025-05-30","open":8104,"high":8104,"low":8084,"close":8084,"volume":131},{"date":"2025-06-02","open":8084,"high":8084,"low":8005,"close":8005,"volume":160},{"date":"2025-06-04","open":8005,"high":8308,"low":8005,"close":8268,"volume":1614},{"date":"2025-06-05","open":8348,"high":8467,"low":8318,"close":8373,"volume":497},{"date":"2025-06-09","open":8512,"high":8596,"low":8512,"close":8527,"volume":4547},{"date":"2025-06-10","open":8641,"high":8686,"low":8566,"close":8596,"volume":3559},{"date":"2025-06-11","open":8616,"high":8673,"low":8611,"close":8651,"volume":1843},{"date":"2025-06-12","open":8656,"high":8715,"low":8606,"close":8616,"volume":3150},{"date":"2025-06-13","open":8676,"high":8676,"low":8507,"close":8532,"volume":3318},{"date":"2025-06-16","open":8532,"high":8720,"low":8532,"close":8720,"volume":2455},{"date":"2025-06-17","open":8725,"high":8899,"low":8725,"close":8745,"volume":2138},{"date":"2025-06-18","open":8760,"high":8855,"low":8755,"close":8825,"volume":13727},{"date":"2025-06-19","open":8825,"high":8865,"low":8815,"close":8855,"volume":2221},{"date":"2025-06-20","open":8944,"high":9004,"low":8929,"close":8984,"volume":940},{"date":"2025-06-23","open":8984,"high":9028,"low":8909,"close":9004,"volume":7925},{"date":"2025-06-24","open":9173,"high":9322,"low":9173,"close":9292,"volume":10250},{"date":"2025-06-25","open":9342,"high":9381,"low":9322,"close":9356,"volume":973},{"date":"2025-06-26","open":9322,"high":9322,"low":9212,"close":9282,"volume":668},{"date":"2025-06-27","open":9351,"high":9351,"low":9207,"close":9222,"volume":3413},{"date":"2025-06-30","open":9292,"high":9346,"low":9292,"close":9297,"volume":1849},{"date":"2025-07-01","open":9441,"high":9525,"low":9351,"close":9351,"volume":3483},{"date":"2025-07-02","open":9351,"high":9351,"low":9232,"close":9327,"volume":852},{"date":"2025-07-03","open":9456,"high":9505,"low":9451,"close":9505,"volume":1639},{"date":"2025-07-04","open":9540,"high":9540,"low":9366,"close":9366,"volume":948},{"date":"2025-07-07","open":9332,"high":9376,"low":9332,"close":9371,"volume":1526},{"date":"2025-07-08","open":9486,"high":9660,"low":9486,"close":9650,"volume":5492},{"date":"2025-07-09","open":9615,"high":9650,"low":9595,"close":9595,"volume":463},{"date":"2025-07-10","open":9674,"high":9789,"low":9674,"close":9744,"volume":1813},{"date":"2025-07-11","open":9838,"high":9888,"low":9759,"close":9764,"volume":2980},{"date":"2025-07-14","open":9833,"high":9923,"low":9833,"close":9908,"volume":6195},{"date":"2025-07-15","open":9908,"high":9953,"low":9878,"close":9918,"volume":834},{"date":"2025-07-16","open":9868,"high":9878,"low":9799,"close":9799,"volume":2386},{"date":"2025-07-17","open":9843,"high":9843,"low":9729,"close":9784,"volume":3583},{"date":"2025-07-18","open":9789,"high":9789,"low":9704,"close":9739,"volume":1110},{"date":"2025-07-21","open":9809,"high":9848,"low":9789,"close":9794,"volume":6256},{"date":"2025-07-22","open":9828,"high":9833,"low":9650,"close":9684,"volume":107},{"date":"2025-07-23","open":9799,"high":9799,"low":9709,"close":9709,"volume":608},{"date":"2025-07-24","open":9918,"high":9943,"low":9794,"close":9804,"volume":327},{"date":"2025-07-25","open":9868,"high":9923,"low":9824,"close":9838,"volume":1223},{"date":"2025-07-28","open":9799,"high":9804,"low":9704,"close":9764,"volume":255},{"date":"2025-07-29","open":9729,"high":9858,"low":9724,"close":9804,"volume":233},{"date":"2025-07-30","open":9933,"high":9978,"low":9863,"close":9928,"volume":11634},{"date":"2025-07-31","open":9987,"high":9987,"low":9843,"close":9858,"volume":1350},{"date":"2025-08-01","open":9734,"high":9759,"low":9491,"close":9491,"volume":2006},{"date":"2025-08-04","open":9560,"high":9660,"low":9560,"close":9595,"volume":679},{"date":"2025-08-05","open":9789,"high":9809,"low":9744,"close":9744,"volume":494},{"date":"2025-08-06","open":9719,"high":9719,"low":9719,"close":9719,"volume":83},{"date":"2025-08-07","open":9789,"high":9848,"low":9789,"close":9814,"volume":7204},{"date":"2025-08-08","open":9888,"high":9888,"low":9799,"close":9799,"volume":294},{"date":"2025-08-11","open":9799,"high":9838,"low":9774,"close":9814,"volume":1007},{"date":"2025-08-12","open":9888,"high":9928,"low":9769,"close":9769,"volume":10451},{"date":"2025-08-13","open":9883,"high":9883,"low":9833,"close":9848,"volume":1891},{"date":"2025-08-14","open":9888,"high":9908,"low":9819,"close":9824,"volume":1064},{"date":"2025-08-18","open":9819,"high":9819,"low":9620,"close":9620,"volume":256},{"date":"2025-08-19","open":9625,"high":9625,"low":9570,"close":9575,"volume":1107},{"date":"2025-08-20","open":9446,"high":9610,"low":9441,"close":9610,"volume":725},{"date":"2025-08-21","open":9575,"high":9669,"low":9575,"close":9595,"volume":466},{"date":"2025-08-22","open":9655,"high":9655,"low":9580,"close":9635,"volume":479},{"date":"2025-08-25","open":9655,"high":9694,"low":9655,"close":9679,"volume":41},{"date":"2025-08-26","open":9660,"high":9660,"low":9640,"close":9640,"volume":27},{"date":"2025-08-27","open":9600,"high":9610,"low":9580,"close":9580,"volume":247},{"date":"2025-08-28","open":9580,"high":9645,"low":9580,"close":9645,"volume":749},{"date":"2025-08-29","open":9689,"high":9689,"low":9580,"close":9595,"volume":460},{"date":"2025-09-01","open":9595,"high":9595,"low":9426,"close":9426,"volume":2808},{"date":"2025-09-02","open":9505,"high":9560,"low":9505,"close":9545,"volume":218},{"date":"2025-09-03","open":9550,"high":9605,"low":9550,"close":9605,"volume":384},{"date":"2025-09-04","open":9640,"high":9655,"low":9615,"close":9635,"volume":1865},{"date":"2025-09-05","open":9709,"high":9709,"low":9684,"close":9689,"volume":102},{"date":"2025-09-08","open":9709,"high":9709,"low":9664,"close":9699,"volume":347},{"date":"2025-09-09","open":9699,"high":9883,"low":9699,"close":9873,"volume":1549},{"date":"2025-09-10","open":9888,"high":10127,"low":9888,"close":10082,"volume":14303},{"date":"2025-09-11","open":10082,"high":10186,"low":10082,"close":10137,"volume":1013},{"date":"2025-09-12","open":10286,"high":10355,"low":10246,"close":10350,"volume":2259},{"date":"2025-09-15","open":10385,"high":10484,"low":10375,"close":10420,"volume":2123},{"date":"2025-09-16","open":10385,"high":10584,"low":10385,"close":10569,"volume":4079},{"date":"2025-09-17","open":10569,"high":10569,"low":10395,"close":10395,"volume":904},{"date":"2025-09-18","open":10450,"high":10604,"low":10450,"close":10574,"volume":1680},{"date":"2025-09-19","open":10574,"high":10599,"low":10549,"close":10564,"volume":1062},{"date":"2025-09-22","open":10648,"high":10748,"low":10643,"close":10683,"volume":864},{"date":"2025-09-23","open":10753,"high":10802,"low":10738,"close":10782,"volume":117},{"date":"2025-09-24","open":10783,"high":10783,"low":10599,"close":10673,"volume":420},{"date":"2025-09-25","open":10673,"high":10748,"low":10658,"close":10748,"volume":682},{"date":"2025-09-26","open":10604,"high":10623,"low":10484,"close":10484,"volume":47644},{"date":"2025-09-29","open":10683,"high":10753,"low":10678,"close":10728,"volume":809},{"date":"2025-09-30","open":10728,"high":10728,"low":10633,"close":10633,"volume":97},{"date":"2025-10-01","open":10693,"high":10708,"low":10658,"close":10673,"volume":199},{"date":"2025-10-02","open":10832,"high":11081,"low":10832,"close":11021,"volume":995},{"date":"2025-10-10","open":11081,"high":11279,"low":11081,"close":11260,"volume":714},{"date":"2025-10-13","open":11260,"high":11260,"low":10981,"close":11056,"volume":993},{"date":"2025-10-14","open":11220,"high":11235,"low":10981,"close":11051,"volume":728},{"date":"2025-10-15","open":11115,"high":11279,"low":11115,"close":11255,"volume":568},{"date":"2025-10-16","open":11329,"high":11548,"low":11329,"close":11538,"volume":1225},{"date":"2025-10-17","open":11538,"high":11806,"low":11538,"close":11632,"volume":1316},{"date":"2025-10-20","open":11632,"high":11846,"low":11563,"close":11811,"volume":1280},{"date":"2025-10-21","open":11811,"high":12074,"low":11776,"close":11796,"volume":797},{"date":"2025-10-22","open":11806,"high":11950,"low":11776,"close":11950,"volume":3314},{"date":"2025-10-23","open":11950,"high":12025,"low":11786,"close":11866,"volume":313},{"date":"2025-10-24","open":12025,"high":12124,"low":12000,"close":12060,"volume":1617},{"date":"2025-10-27","open":12060,"high":12397,"low":12060,"close":12358,"volume":1061},{"date":"2025-10-28","open":12139,"high":12328,"low":12139,"close":12248,"volume":291},{"date":"2025-10-29","open":12323,"high":12571,"low":12323,"close":12571,"volume":565},{"date":"2025-10-30","open":12616,"high":12700,"low":12467,"close":12512,"volume":923},{"date":"2025-10-31","open":12452,"high":12586,"low":12452,"close":12532,"volume":1876},{"date":"2025-11-03","open":12646,"high":12879,"low":12646,"close":12855,"volume":1014,"rsi_14":88.54,"sma_20":11807.25,"sma_60":10623.33,"sma_120":9773.79},{"date":"2025-11-04","open":12715,"high":12894,"low":12656,"close":12656,"volume":2813,"rsi_14":80.0,"sma_20":11909.0,"sma_60":10674.67,"sma_120":9816.33},{"date":"2025-11-05","open":12651,"high":12651,"low":12040,"close":12308,"volume":1813,"rsi_14":66.05,"sma_20":11991.25,"sma_60":10717.67,"sma_120":9856.46},{"date":"2025-11-06","open":12308,"high":12616,"low":12308,"close":12497,"volume":3529,"rsi_14":67.33,"sma_20":12065.5,"sma_60":10764.25,"sma_120":9896.79},{"date":"2025-11-07","open":12417,"high":12571,"low":12129,"close":12303,"volume":958,"rsi_14":59.8,"sma_20":12118.0,"sma_60":10806.0,"sma_120":9935.17},{"date":"2025-11-10","open":12522,"high":12720,"low":12412,"close":12616,"volume":358,"rsi_14":64.6,"sma_20":12196.5,"sma_60":10853.25,"sma_120":9975.46},{"date":"2025-11-11","open":12770,"high":13053,"low":12770,"close":12820,"volume":834,"rsi_14":65.22,"sma_20":12285.5,"sma_60":10903.67,"sma_120":10017.5},{"date":"2025-11-12","open":12820,"high":12984,"low":12810,"close":12964,"volume":455,"rsi_14":68.82,"sma_20":12371.5,"sma_60":10957.25,"sma_120":10061.04},{"date":"2025-11-13","open":12964,"high":13078,"low":12954,"close":13078,"volume":460,"rsi_14":67.95,"sma_20":12449.0,"sma_60":11011.42,"sma_120":10106.25},{"date":"2025-11-14","open":12760,"high":12760,"low":12571,"close":12571,"volume":259,"rsi_14":53.51,"sma_20":12496.25,"sma_60":11057.5,"sma_120":10146.67},{"date":"2025-11-17","open":12591,"high":12671,"low":12591,"close":12671,"volume":33,"rsi_14":56.96,"sma_20":12539.5,"sma_60":11108.67,"sma_120":10187.67},{"date":"2025-11-18","open":12462,"high":12556,"low":12268,"close":12268,"volume":1479,"rsi_14":45.14,"sma_20":12563.25,"sma_60":11153.83,"sma_120":10225.88},{"date":"2025-11-19","open":12268,"high":12268,"low":12035,"close":12209,"volume":507,"rsi_14":45.14,"sma_20":12576.25,"sma_60":11197.42,"sma_120":10263.17},{"date":"2025-11-20","open":12541,"high":12636,"low":12417,"close":12417,"volume":604,"rsi_14":48.27,"sma_20":12604.0,"sma_60":11244.75,"sma_120":10301.04},{"date":"2025-11-21","open":12074,"high":12164,"low":12010,"close":12010,"volume":3788,"rsi_14":37.54,"sma_20":12601.5,"sma_60":11284.58,"sma_120":10336.0},{"date":"2025-11-24","open":12010,"high":12338,"low":12010,"close":12164,"volume":4477,"rsi_14":42.64,"sma_20":12591.75,"sma_60":11326.25,"sma_120":10371.33},{"date":"2025-11-25","open":12303,"high":12382,"low":12149,"close":12204,"volume":38,"rsi_14":48.28,"sma_20":12589.5,"sma_60":11369.25,"sma_120":10405.71},{"date":"2025-11-26","open":12368,"high":12576,"low":12368,"close":12576,"volume":236,"rsi_14":51.23,"sma_20":12589.75,"sma_60":11419.5,"sma_120":10443.38},{"date":"2025-11-27","open":12676,"high":12760,"low":12581,"close":12591,"volume":2661,"rsi_14":54.74,"sma_20":12593.75,"sma_60":11468.92,"sma_120":10481.83},{"date":"2025-11-28","open":12522,"high":12522,"low":12378,"close":12378,"volume":1128,"rsi_14":45.95,"sma_20":12586.0,"sma_60":11515.58,"sma_120":10516.29},{"date":"2025-12-01","open":12551,"high":12551,"low":12358,"close":12407,"volume":1333,"rsi_14":42.55,"sma_20":12563.5,"sma_60":11565.58,"sma_120":10550.12},{"date":"2025-12-02","open":12631,"high":12691,"low":12631,"close":12671,"volume":442,"rsi_14":44.92,"sma_20":12564.25,"sma_60":11618.0,"sma_120":10584.88},{"date":"2025-12-03","open":12745,"high":12845,"low":12720,"close":12775,"volume":336,"rsi_14":44.73,"sma_20":12587.75,"sma_60":11671.17,"sma_120":10619.92},{"date":"2025-12-04","open":12691,"high":12696,"low":12626,"close":12691,"volume":630,"rsi_14":52.43,"sma_20":12597.5,"sma_60":11722.42,"sma_120":10653.79},{"date":"2025-12-05","open":12730,"high":12919,"low":12725,"close":12919,"volume":551,"rsi_14":54.81,"sma_20":12628.5,"sma_60":11776.58,"sma_120":10689.88},{"date":"2025-12-08","open":12989,"high":13048,"low":12924,"close":13048,"volume":76,"rsi_14":66.88,"sma_20":12650.25,"sma_60":11832.75,"sma_120":10727.75},{"date":"2025-12-09","open":13023,"high":13023,"low":12969,"close":12969,"volume":2770,"rsi_14":66.31,"sma_20":12657.75,"sma_60":11884.67,"sma_120":10763.38},{"date":"2025-12-10","open":12994,"high":13063,"low":12939,"close":12949,"volume":3062,"rsi_14":62.41,"sma_20":12657.0,"sma_60":11932.75,"sma_120":10798.62},{"date":"2025-12-11","open":13019,"high":13108,"low":12859,"close":12859,"volume":451,"rsi_14":73.3,"sma_20":12646.0,"sma_60":11978.42,"sma_120":10832.46},{"date":"2025-12-12","open":12859,"high":13009,"low":12859,"close":12964,"volume":758,"rsi_14":72.55,"sma_20":12665.75,"sma_60":12022.25,"sma_120":10866.92},{"date":"2025-12-15","open":12676,"high":12805,"low":12676,"close":12805,"volume":256,"rsi_14":65.88,"sma_20":12672.5,"sma_60":12062.25,"sma_120":10898.96},{"date":"2025-12-16","open":12830,"high":12830,"low":12532,"close":12551,"volume":95,"rsi_14":49.3,"sma_20":12686.75,"sma_60":12095.5,"sma_120":10928.71},{"date":"2025-12-17","open":12551,"high":12616,"low":12551,"close":12591,"volume":197,"rsi_14":50.0,"sma_20":12706.0,"sma_60":12132.33,"sma_120":10956.38},{"date":"2025-12-18","open":12581,"high":12621,"low":12467,"close":12576,"volume":83,"rsi_14":56.21,"sma_20":12714.0,"sma_60":12165.92,"sma_120":10983.38},{"date":"2025-12-19","open":12656,"high":12656,"low":12581,"close":12581,"volume":86,"rsi_14":55.52,"sma_20":12742.75,"sma_60":12199.75,"sma_120":11011.04},{"date":"2025-12-22","open":12845,"high":12909,"low":12845,"close":12874,"volume":2560,"rsi_14":56.35,"sma_20":12778.5,"sma_60":12236.5,"sma_120":11041.67},{"date":"2025-12-23","open":12919,"high":12974,"low":12830,"close":12830,"volume":36,"rsi_14":51.77,"sma_20":12810.0,"sma_60":12270.83,"sma_120":11071.29},{"date":"2025-12-24","open":12879,"high":12929,"low":12864,"close":12864,"volume":235,"rsi_14":55.81,"sma_20":12824.5,"sma_60":12307.58,"sma_120":11100.75},{"date":"2025-12-26","open":12924,"high":12999,"low":12924,"close":12974,"volume":605,"rsi_14":51.99,"sma_20":12843.75,"sma_60":12344.92,"sma_120":11131.33},{"date":"2025-12-29","open":13053,"high":13312,"low":13043,"close":13307,"volume":6938,"rsi_14":58.18,"sma_20":12890.5,"sma_60":12392.25,"sma_120":11163.21},{"date":"2025-12-30","open":13292,"high":13376,"low":13287,"close":13317,"volume":1203,"rsi_14":61.51,"sma_20":12936.25,"sma_60":12435.67,"sma_120":11196.33},{"date":"2026-01-02","open":13337,"high":13764,"low":13337,"close":13764,"volume":1165,"rsi_14":71.03,"sma_20":12991.25,"sma_60":12488.17,"sma_120":11233.17},{"date":"2026-01-05","open":13948,"high":14206,"low":13943,"close":14206,"volume":4867,"rsi_14":79.39,"sma_20":13063.25,"sma_60":12547.42,"sma_120":11271.38},{"date":"2026-01-06","open":14206,"high":14469,"low":14141,"close":14469,"volume":872,"rsi_14":80.73,"sma_20":13152.75,"sma_60":12605.25,"sma_120":11312.25},{"date":"2026-01-07","open":14554,"high":14653,"low":14415,"close":14425,"volume":849,"rsi_14":84.68,"sma_20":13228.5,"sma_60":12658.33,"sma_120":11351.5},{"date":"2026-01-08","open":14425,"high":14648,"low":14410,"close":14455,"volume":214,"rsi_14":95.06,"sma_20":13299.25,"sma_60":12715.33,"sma_120":11390.83},{"date":"2026-01-09","open":14375,"high":14484,"low":14276,"close":14479,"volume":258,"rsi_14":95.02,"sma_20":13375.25,"sma_60":12772.83,"sma_120":11429.17},{"date":"2026-01-12","open":14643,"high":14693,"low":14559,"close":14559,"volume":1659,"rsi_14":95.86,"sma_20":13456.25,"sma_60":12828.25,"sma_120":11468.08},{"date":"2026-01-13","open":14807,"high":14807,"low":14658,"close":14738,"volume":696,"rsi_14":96.17,"sma_20":13550.75,"sma_60":12881.92,"sma_120":11509.5},{"date":"2026-01-14","open":14738,"high":14887,"low":14738,"close":14862,"volume":483,"rsi_14":95.87,"sma_20":13646.25,"sma_60":12936.08,"sma_120":11552.08},{"date":"2026-01-15","open":14862,"high":15061,"low":14857,"close":15061,"volume":487,"rsi_14":98.07,"sma_20":13759.75,"sma_60":12990.58,"sma_120":11596.71},{"date":"2026-01-16","open":15061,"high":15205,"low":15006,"close":15205,"volume":353,"rsi_14":98.16,"sma_20":13893.25,"sma_60":13047.75,"sma_120":11642.08},{"date":"2026-01-19","open":15205,"high":15319,"low":15086,"close":15264,"volume":234,"rsi_14":98.12,"sma_20":14027.75,"sma_60":13103.33,"sma_120":11688.88},{"date":"2026-01-20","open":15404,"high":15404,"low":15061,"close":15264,"volume":2560,"rsi_14":97.82,"sma_20":14163.0,"sma_60":13160.33,"sma_120":11735.46},{"date":"2026-01-21","open":15120,"high":15304,"low":15071,"close":15289,"volume":1047,"rsi_14":97.83,"sma_20":14299.25,"sma_60":13214.5,"sma_120":11781.46},{"date":"2026-01-22","open":15503,"high":15746,"low":15468,"close":15478,"volume":2887,"rsi_14":97.52,"sma_20":14430.25,"sma_60":13266.83,"sma_120":11828.75},{"date":"2026-01-23","open":15702,"high":15781,"low":15602,"close":15677,"volume":146,"rsi_14":97.13,"sma_20":14573.5,"sma_60":13324.33,"sma_120":11878.33},{"date":"2026-01-26","open":15900,"high":15900,"low":15543,"close":15607,"volume":515,"rsi_14":91.64,"sma_20":14711.5,"sma_60":13375.25,"sma_120":11927.0},{"date":"2026-01-27","open":15900,"high":16005,"low":15548,"close":15995,"volume":1607,"rsi_14":95.93,"sma_20":14863.5,"sma_60":13433.67,"sma_120":11977.88},{"date":"2026-01-28","open":16894,"high":16894,"low":16089,"close":16209,"volume":623,"rsi_14":96.33,"sma_20":15009.5,"sma_60":13495.33,"sma_120":12031.12},{"date":"2026-01-29","open":16209,"high":16412,"low":15985,"close":16412,"volume":2676,"rsi_14":96.64,"sma_20":15165.25,"sma_60":13555.0,"sma_120":12089.17},{"date":"2026-01-30","open":16904,"high":16904,"low":16263,"close":16263,"volume":947,"rsi_14":89.79,"sma_20":15291.0,"sma_60":13615.5,"sma_120":12145.08},{"date":"2026-02-02","open":16750,"high":16750,"low":15543,"close":15602,"volume":2843,"rsi_14":66.48,"sma_20":15361.25,"sma_60":13670.75,"sma_120":12194.21},{"date":"2026-02-03","open":16099,"high":16671,"low":16099,"close":16661,"volume":344,"rsi_14":75.28,"sma_20":15471.5,"sma_60":13740.58,"sma_120":12252.42},{"date":"2026-02-04","open":17158,"high":17158,"low":16661,"close":16944,"volume":438,"rsi_14":75.85,"sma_20":15598.25,"sma_60":13818.42,"sma_120":12312.21},{"date":"2026-02-05","open":17451,"high":17451,"low":16218,"close":16333,"volume":1050,"rsi_14":63.72,"sma_20":15692.75,"sma_60":13880.75,"sma_120":12367.0},{"date":"2026-02-06","open":16820,"high":16820,"low":15563,"close":15960,"volume":562,"rsi_14":57.87,"sma_20":15767.25,"sma_60":13933.42,"sma_120":12418.54},{"date":"2026-02-09","open":16790,"high":16894,"low":16790,"close":16837,"volume":2045,"rsi_14":64.83,"sma_20":15881.85,"sma_60":13998.37,"sma_120":12477.81},{"date":"2026-02-10","open":17341,"high":17341,"low":16964,"close":17004,"volume":2709,"rsi_14":65.75,"sma_20":15995.85,"sma_60":14064.2,"sma_120":12537.81},{"date":"2026-02-11","open":17510,"high":17510,"low":16889,"close":17272,"volume":1754,"rsi_14":66.25,"sma_20":16117.1,"sma_60":14143.03,"sma_120":12600.27},{"date":"2026-02-12","open":17486,"high":17818,"low":17486,"close":17789,"volume":1135,"rsi_14":68.09,"sma_20":16254.35,"sma_60":14228.87,"sma_120":12668.77},{"date":"2026-02-13","open":17888,"high":17968,"low":17645,"close":17645,"volume":2413,"rsi_14":67.23,"sma_20":16377.1,"sma_60":14319.03,"sma_120":12736.43},{"date":"2026-02-19","open":17645,"high":18236,"low":17645,"close":18027,"volume":668,"rsi_14":67.2,"sma_20":16516.1,"sma_60":14416.62,"sma_120":12807.02},{"date":"2026-02-20","open":18564,"high":18564,"low":18231,"close":18390,"volume":724,"rsi_14":68.01,"sma_20":16673.35,"sma_60":14516.78,"sma_120":12880.77},{"date":"2026-02-23","open":18882,"high":18882,"low":18454,"close":18529,"volume":2158,"rsi_14":67.66,"sma_20":16836.35,"sma_60":14626.12,"sma_120":12955.35},{"date":"2026-02-24","open":18882,"high":19031,"low":18435,"close":19031,"volume":1267,"rsi_14":71.81,"sma_20":17015.1,"sma_60":14741.28,"sma_120":13033.77},{"date":"2026-02-25","open":19031,"high":19587,"low":18991,"close":19349,"volume":1421,"rsi_14":81.21,"sma_20":17199.85,"sma_60":14861.12,"sma_120":13115.18},{"date":"2026-02-26","open":19876,"high":20079,"low":19642,"close":20079,"volume":3106,"rsi_14":80.12,"sma_20":17424.85,"sma_60":14986.95,"sma_120":13203.23},{"date":"2026-02-27","open":20681,"high":20681,"low":19612,"close":19975,"volume":1846,"rsi_14":77.58,"sma_20":17625.1,"sma_60":15110.78,"sma_120":13289.85},{"date":"2026-03-03","open":19975,"high":19975,"low":18241,"close":18241,"volume":2466,"rsi_14":64.41,"sma_20":17727.35,"sma_60":15209.12,"sma_120":13362.35},{"date":"2026-03-04","open":18206,"high":18206,"low":16184,"close":16278,"volume":4030,"rsi_14":51.94,"sma_20":17720.6,"sma_60":15274.03,"sma_120":13419.81},{"date":"2026-03-05","open":16283,"high":18206,"low":16283,"close":17729,"volume":1024,"rsi_14":55.08,"sma_20":17794.35,"sma_60":15358.87,"sma_120":13488.43},{"date":"2026-03-06","open":17272,"high":17664,"low":17133,"close":17476,"volume":681,"rsi_14":52.66,"sma_20":17888.6,"sma_60":15437.7,"sma_120":13554.43},{"date":"2026-03-09","open":16397,"high":16591,"low":16030,"close":16402,"volume":2803,"rsi_14":45.51,"sma_20":17875.6,"sma_60":15499.95,"sma_120":13611.18},{"date":"2026-03-10","open":17287,"high":17545,"low":17093,"close":17307,"volume":1887,"rsi_14":47.6,"sma_20":17893.85,"sma_60":15573.53,"sma_120":13675.06},{"date":"2026-03-11","open":18067,"high":18146,"low":17659,"close":17659,"volume":1626,"rsi_14":50.07,"sma_20":17960.6,"sma_60":15650.87,"sma_120":13741.81},{"date":"2026-03-12","open":17510,"high":17714,"low":17426,"close":17426,"volume":485,"rsi_14":47.03,"sma_20":18034.35,"sma_60":15725.62,"sma_120":13805.14},{"date":"2026-03-13","open":16919,"high":17411,"low":16919,"close":17197,"volume":121,"rsi_14":44.03,"sma_20":18052.5,"sma_60":15796.87,"sma_120":13864.81},{"date":"2026-03-16","open":17277,"high":17461,"low":17153,"close":17396,"volume":2296,"rsi_14":44.36,"sma_20":18072.25,"sma_60":15872.95,"sma_120":13925.68},{"date":"2026-03-17","open":17968,"high":18052,"low":17853,"close":17853,"volume":571,"rsi_14":44.11,"sma_20":18101.5,"sma_60":15954.95,"sma_120":13988.6},{"date":"2026-03-18","open":18300,"high":18812,"low":18300,"close":18807,"volume":597,"rsi_14":47.45,"sma_20":18152.75,"sma_60":16055.62,"sma_120":14058.93},{"date":"2026-03-19","open":18196,"high":18613,"low":18196,"close":18420,"volume":892,"rsi_14":41.94,"sma_20":18191.75,"sma_60":16154.03,"sma_120":14124.77},{"date":"2026-03-20","open":18509,"high":18534,"low":18335,"close":18415,"volume":653,"rsi_14":42.35,"sma_20":18211.25,"sma_60":16251.7,"sma_120":14192.02},{"date":"2026-03-23","open":17640,"high":17640,"low":17053,"close":17053,"volume":2190,"rsi_14":43.96,"sma_20":18144.0,"sma_60":16326.78,"sma_120":14246.35},{"date":"2026-03-24","open":17893,"high":17968,"low":17277,"close":17615,"volume":3711,"rsi_14":57.94,"sma_20":18098.0,"sma_60":16411.2,"sma_120":14305.48},{"date":"2026-03-25","open":18097,"high":18246,"low":17908,"close":17908,"volume":4352,"rsi_14":51.23,"sma_20":18041.5,"sma_60":16495.62,"sma_120":14366.06},{"date":"2026-03-26","open":17804,"high":17804,"low":17332,"close":17332,"volume":2475,"rsi_14":49.05,"sma_20":17940.0,"sma_60":16571.12,"sma_120":14420.98},{"date":"2026-03-27","open":16825,"high":17242,"low":16611,"close":17143,"volume":317,"rsi_14":55.52,"sma_20":17792.25,"sma_60":16642.87,"sma_120":14475.23},{"date":"2026-03-30","open":16333,"high":16710,"low":16288,"close":16576,"volume":1497,"rsi_14":44.26,"sma_20":17621.25,"sma_60":16703.28,"sma_120":14524.1},{"date":"2026-03-31","open":16233,"high":16397,"low":15900,"close":15900,"volume":2644,"rsi_14":36.85,"sma_20":17503.5,"sma_60":16746.78,"sma_120":14569.52},{"date":"2026-04-01","open":16889,"high":17361,"low":16735,"close":17242,"volume":6414,"rsi_14":48.82,"sma_20":17552.0,"sma_60":16812.62,"sma_120":14624.14},{"date":"2026-04-02","open":17540,"high":17570,"low":16303,"close":16442,"volume":8715,"rsi_14":45.49,"sma_20":17487.25,"sma_60":16857.53,"sma_120":14672.85},{"date":"2026-04-03","open":16894,"high":17023,"low":16840,"close":16909,"volume":184,"rsi_14":47.18,"sma_20":17458.75,"sma_60":16902.87,"sma_120":14725.14},{"date":"2026-04-06","open":17078,"high":17356,"low":17078,"close":17113,"volume":1229,"rsi_14":45.58,"sma_20":17494.5,"sma_60":16947.2,"sma_120":14776.23},{"date":"2026-04-07","open":17550,"high":17635,"low":17113,"close":17207,"volume":1742,"rsi_14":39.37,"sma_20":17489.5,"sma_60":16993.87,"sma_120":14826.1},{"date":"2026-04-08","open":18454,"high":18877,"low":18400,"close":18748,"volume":8129,"rsi_14":51.89,"sma_20":17544.25,"sma_60":17065.87,"sma_120":14890.6},{"date":"2026-04-09","open":18673,"high":18673,"low":18276,"close":18276,"volume":1093,"rsi_14":49.24,"sma_20":17587.0,"sma_60":17129.53,"sma_120":14951.18},{"date":"2026-04-10","open":18733,"high":18917,"low":18604,"close":18604,"volume":578,"rsi_14":59.56,"sma_20":17657.75,"sma_60":17197.37,"sma_120":15012.81},{"date":"2026-04-13","open":18286,"high":18584,"low":18286,"close":18514,"volume":566,"rsi_14":55.89,"sma_20":17714.0,"sma_60":17260.7,"sma_120":15071.31},{"date":"2026-04-14","open":19066,"high":19279,"low":19011,"close":19011,"volume":5630,"rsi_14":57.03,"sma_20":17772.25,"sma_60":17330.28,"sma_120":15133.18},{"date":"2026-04-15","open":19692,"high":19920,"low":19533,"close":19533,"volume":999,"rsi_14":64.14,"sma_20":17808.75,"sma_60":17405.28,"sma_120":15197.93},{"date":"2026-04-16","open":19846,"high":20045,"low":19776,"close":19940,"volume":1240,"rsi_14":67.47,"sma_20":17885.25,"sma_60":17484.7,"sma_120":15266.23},{"date":"2026-04-17","open":20084,"high":20084,"low":19940,"close":20000,"volume":276,"rsi_14":72.83,"sma_20":17965.0,"sma_60":17564.12,"sma_120":15333.73},{"date":"2026-04-20","open":20114,"high":20238,"low":19955,"close":19975,"volume":387,"rsi_14":79.75,"sma_20":18112.0,"sma_60":17643.12,"sma_120":15401.73},{"date":"2026-04-21","open":20377,"high":20527,"low":20377,"close":20417,"volume":1409,"rsi_14":76.69,"sma_20":18253.0,"sma_60":17729.12,"sma_120":15471.81},{"date":"2026-04-22","open":20363,"high":20497,"low":20343,"close":20412,"volume":980,"rsi_14":88.52,"sma_20":18379.0,"sma_60":17811.87,"sma_120":15539.35},{"date":"2026-04-23","open":20835,"high":21088,"low":20412,"close":20964,"volume":872,"rsi_14":88.71,"sma_20":18561.75,"sma_60":17900.53,"sma_120":15612.43},{"date":"2026-04-24","open":20974,"high":20984,"low":20800,"close":20820,"volume":1438,"rsi_14":85.8,"sma_20":18746.75,"sma_60":17987.95,"sma_120":15681.6},{"date":"2026-04-27","open":21257,"high":21555,"low":21108,"close":21535,"volume":743,"rsi_14":87.32,"sma_20":18996.25,"sma_60":18080.87,"sma_120":15757.27},{"date":"2026-04-28","open":21684,"high":21729,"low":21565,"close":21565,"volume":1426,"rsi_14":82.85,"sma_20":19281.25,"sma_60":18170.7,"sma_120":15833.02},{"date":"2026-04-29","open":21405,"high":21800,"low":21405,"close":21800,"volume":517,"rsi_14":93.27,"sma_20":19503.75,"sma_60":18258.78,"sma_120":15906.89},{"date":"2026-04-30","open":21870,"high":21900,"low":21515,"close":21515,"volume":845,"rsi_14":85.88,"sma_20":19752.25,"sma_60":18344.62,"sma_120":15980.06},{"date":"2026-05-04","open":22110,"high":22735,"low":22065,"close":22615,"volume":3370,"rsi_14":90.62,"sma_20":20032.25,"sma_60":18459.87,"sma_120":16065.31},{"date":"2026-05-06","open":24000,"high":24490,"low":23795,"close":24280,"volume":3039,"rsi_14":92.42,"sma_20":20385.25,"sma_60":18585.12,"sma_120":16162.85},{"date":"2026-05-07","open":24655,"high":24960,"low":24135,"close":24960,"volume":2914,"rsi_14":92.61,"sma_20":20767.5,"sma_60":18716.95,"sma_120":16267.68},{"date":"2026-05-08","open":24280,"high":24935,"low":24265,"close":24935,"volume":938,"rsi_14":91.7,"sma_20":21071.0,"sma_60":18858.62,"sma_120":16369.68},{"date":"2026-05-11","open":25640,"high":25955,"low":25350,"close":25675,"volume":2238,"rsi_14":92.56,"sma_20":21435.25,"sma_60":19018.87,"sma_120":16476.14},{"date":"2026-05-12","open":26025,"high":26210,"low":24550,"close":25385,"volume":2757,"rsi_14":88.95,"sma_20":21768.5,"sma_60":19159.58,"sma_120":16578.97},{"date":"2026-05-13","open":24550,"high":25595,"low":24280,"close":25595,"volume":1049,"rsi_14":88.55,"sma_20":22116.75,"sma_60":19301.0,"sma_120":16682.6},{"date":"2026-05-14","open":25775,"high":26010,"low":25540,"close":25755,"volume":1498,"rsi_14":88.89,"sma_20":22448.0,"sma_60":19440.58,"sma_120":16791.81},{"date":"2026-05-15","open":25940,"high":26240,"low":24085,"close":24085,"volume":1612,"rsi_14":69.12,"sma_20":22669.5,"sma_60":19543.67,"sma_120":16886.27},{"date":"2026-05-18","open":24230,"high":24875,"low":23330,"close":24805,"volume":1486,"rsi_14":72.96,"sma_20":22906.5,"sma_60":19661.17,"sma_120":16990.1},{"date":"2026-05-19","open":24315,"high":24315,"low":23385,"close":23640,"volume":3110,"rsi_14":61.14,"sma_20":23082.25,"sma_60":19752.83,"sma_120":17084.72},{"date":"2026-05-20","open":23855,"high":23855,"low":23060,"close":23615,"volume":1180,"rsi_14":60.84,"sma_20":23258.0,"sma_60":19838.0,"sma_120":17177.39},{"date":"2026-05-21","open":24715,"high":25685,"low":24685,"close":25685,"volume":671,"rsi_14":67.98,"sma_20":23515.0,"sma_60":19955.33,"sma_120":17290.72},{"date":"2026-05-22","open":25855,"high":25985,"low":25670,"close":25915,"volume":2336,"rsi_14":70.47,"sma_20":23783.75,"sma_60":20068.08,"sma_120":17404.68},{"date":"2026-05-26","open":26610,"high":26775,"low":26430,"close":26430,"volume":886,"rsi_14":68.77,"sma_20":24050.5,"sma_60":20184.08,"sma_120":17522.6},{"date":"2026-05-27","open":26430,"high":27740,"low":26430,"close":26985,"volume":2389,"rsi_14":64.94,"sma_20":24352.25,"sma_60":20297.08,"sma_120":17642.02},{"date":"2026-05-28","open":26895,"high":26985,"low":25870,"close":26815,"volume":4468,"rsi_14":60.85,"sma_20":24609.5,"sma_60":20409.0,"sma_120":17759.89},{"date":"2026-05-29","open":27530,"high":28065,"low":27510,"close":27925,"volume":2736,"rsi_14":65.52,"sma_20":24920.75,"sma_60":20568.5,"sma_120":17888.81},{"date":"2026-06-01","open":28135,"high":29425,"low":28130,"close":29155,"volume":19371,"rsi_14":67.19,"sma_20":25288.5,"sma_60":20781.42,"sma_120":18027.72},{"date":"2026-06-02","open":29360,"high":29505,"low":28210,"close":29020,"volume":5930,"rsi_14":68.24,"sma_20":25663.75,"sma_60":20967.75,"sma_120":18163.31},{"date":"2026-06-04","open":28635,"high":29225,"low":28615,"close":28930,"volume":1263,"rsi_14":66.94,"sma_20":25979.5,"sma_60":21156.83,"sma_120":18297.27},{"date":"2026-06-05","open":28120,"high":28145,"low":27000,"close":27325,"volume":3527,"rsi_14":56.95,"sma_20":26131.75,"sma_60":21337.17,"sma_120":18418.56},{"date":"2026-06-08","open":24995,"high":26190,"low":24995,"close":25000,"volume":2575,"rsi_14":53.83,"sma_20":26133.75,"sma_60":21463.58,"sma_120":18518.56},{"date":"2026-06-09","open":26030,"high":27090,"low":25440,"close":27030,"volume":439,"rsi_14":58.39,"sma_20":26238.5,"sma_60":21617.92,"sma_120":18634.39},{"date":"2026-06-10","open":26405,"high":26500,"low":25350,"close":25605,"volume":3156,"rsi_14":57.27,"sma_20":26235.0,"sma_60":21752.42,"sma_120":18739.02},{"date":"2026-06-11","open":24720,"high":25835,"low":24700,"close":25725,"volume":2863,"rsi_14":57.75,"sma_20":26252.0,"sma_60":21892.75,"sma_120":18844.81},{"date":"2026-06-12","open":27565,"high":28055,"low":26890,"close":26890,"volume":2383,"rsi_14":54.74,"sma_20":26316.75,"sma_60":22049.17,"sma_120":18961.06},{"date":"2026-06-15","open":28485,"high":28910,"low":28485,"close":28780,"volume":3543,"rsi_14":59.97,"sma_20":26468.0,"sma_60":22229.42,"sma_120":19092.18},{"date":"2026-06-16","open":29340,"high":29465,"low":29000,"close":29400,"volume":2483,"rsi_14":60.26,"sma_20":26733.75,"sma_60":22404.0,"sma_120":19229.81},{"date":"2026-06-17","open":29220,"high":29800,"low":29035,"close":29770,"volume":2665,"rsi_14":59.75,"sma_20":26982.0,"sma_60":22591.25,"sma_120":19372.64},{"date":"2026-06-18","open":30000,"high":30685,"low":29850,"close":30405,"volume":4983,"rsi_14":62.17,"sma_20":27320.25,"sma_60":22789.17,"sma_120":19520.43},{"date":"2026-06-19","open":31395,"high":31745,"low":30070,"close":30660,"volume":3927,"rsi_14":59.84,"sma_20":27672.5,"sma_60":23014.17,"sma_120":19670.47},{"date":"2026-06-22","open":30435,"high":31460,"low":30335,"close":31000,"volume":1308,"rsi_14":57.09,"sma_20":27938.25,"sma_60":23235.42,"sma_120":19823.31},{"date":"2026-06-23","open":31250,"high":31530,"low":28325,"close":28325,"volume":3304,"rsi_14":47.76,"sma_20":28058.75,"sma_60":23407.17,"sma_120":19951.39},{"date":"2026-06-24","open":28400,"high":29235,"low":27735,"close":29015,"volume":4360,"rsi_14":50.26,"sma_20":28188.0,"sma_60":23600.08,"sma_120":20085.6},{"date":"2026-06-25","open":30765,"high":30765,"low":30045,"close":30500,"volume":1172,"rsi_14":59.91,"sma_20":28363.75,"sma_60":23820.92,"sma_120":20231.89},{"date":"2026-06-26","open":30185,"high":30185,"low":27990,"close":28465,"volume":1522,"rsi_14":61.01,"sma_20":28446.25,"sma_60":24017.33,"sma_120":20360.31},{"date":"2026-06-29","open":28457,"high":29000,"low":27780,"close":28730,"volume":4654,"rsi_14":56.08,"sma_20":28486.5,"sma_60":24229.5,"sma_120":20488.14},{"date":"2026-06-30","open":29125,"high":29605,"low":28510,"close":29215,"volume":607,"rsi_14":63.85,"sma_20":28489.5,"sma_60":24427.25,"sma_120":20619.93},{"date":"2026-07-01","open":29585,"high":29585,"low":27950,"close":28480,"volume":342,"rsi_14":60.1,"sma_20":28462.5,"sma_60":24626.17,"sma_120":20741.85},{"date":"2026-07-02","open":27175,"high":27885,"low":26275,"close":26275,"volume":361,"rsi_14":47.91,"sma_20":28329.75,"sma_60":24780.5,"sma_120":20841.68},{"date":"2026-07-03","open":26580,"high":27835,"low":25485,"close":27835,"volume":578,"rsi_14":46.71,"sma_20":28355.25,"sma_60":24957.42,"sma_120":20952.31},{"date":"2026-07-06","open":28385,"high":28405,"low":26975,"close":27380,"volume":2875,"rsi_14":42.88,"sma_20":28474.25,"sma_60":25125.17,"sma_120":21059.52},{"date":"2026-07-07","open":26905,"high":26905,"low":25405,"close":25815,"volume":420,"rsi_14":37.15,"sma_20":28413.5,"sma_60":25241.0,"sma_120":21153.43},{"date":"2026-07-08","open":25425,"high":26270,"low":24605,"close":24715,"volume":4115,"rsi_14":32.05,"sma_20":28369.0,"sma_60":25346.42,"sma_120":21237.97},{"date":"2026-07-09","open":25460,"high":25700,"low":24550,"close":24550,"volume":1044,"rsi_14":30.62,"sma_20":28310.25,"sma_60":25443.58,"sma_120":21320.47},{"date":"2026-07-10","open":25775,"high":26425,"low":25630,"close":26330,"volume":801,"rsi_14":36.42,"sma_20":28282.25,"sma_60":25571.92,"sma_120":21416.31},{"date":"2026-07-13","open":25660,"high":25860,"low":23370,"close":23370,"volume":2716,"rsi_14":35.83,"sma_20":28011.75,"sma_60":25642.58,"sma_120":21486.43},{"date":"2026-07-14","open":23370,"high":23945,"low":22855,"close":23510,"volume":210,"rsi_14":33.75,"sma_20":27717.25,"sma_60":25706.83,"sma_120":21556.06},{"date":"2026-07-15","open":24955,"high":25330,"low":24855,"close":24965,"volume":134,"rsi_14":33.63,"sma_20":27477.0,"sma_60":25788.5,"sma_120":21636.6},{"date":"2026-07-16","open":24090,"high":24090,"low":23200,"close":23400,"volume":1604,"rsi_14":34.59,"sma_20":27126.75,"sma_60":25843.08,"sma_120":21703.6},{"date":"2026-07-20","open":22520,"high":23475,"low":22390,"close":22390,"volume":1500,"rsi_14":31.55,"sma_20":26713.25,"sma_60":25881.25,"sma_120":21762.18},{"date":"2026-07-21","open":22400,"high":23510,"low":22345,"close":23400,"volume":202,"rsi_14":33.58,"sma_20":26333.25,"sma_60":25928.83,"sma_120":21828.97},{"date":"2026-07-22","open":24665,"high":24735,"low":23615,"close":23615,"volume":237,"rsi_14":35.85,"sma_20":26097.75,"sma_60":25980.08,"sma_120":21895.97},{"date":"2026-07-23","open":24200,"high":24505,"low":24200,"close":24505,"volume":90,"rsi_14":44.42,"sma_20":25872.25,"sma_60":26036.92,"sma_120":21968.72},{"date":"2026-07-24","open":24205,"high":24215,"low":23190,"close":23400,"volume":1180,"rsi_14":35.61,"sma_20":25517.25,"sma_60":26077.75,"sma_120":22032.85},{"date":"2026-07-27","open":23400,"high":23400,"low":22825,"close":23185,"volume":492,"rsi_14":36.18,"sma_20":25253.25,"sma_60":26103.0,"sma_120":22091.93},{"date":"2026-07-28","open":22030,"high":22030,"low":20670,"close":20780,"volume":480,"rsi_14":34.28,"sma_20":24855.75,"sma_60":26087.67,"sma_120":22129.18},{"date":"2026-07-29","open":20985,"high":21205,"low":18920,"close":19450,"volume":1485,"rsi_14":33.8,"sma_20":24367.5,"sma_60":26048.5,"sma_120":22153.64},{"date":"2026-07-30","open":19450,"high":20515,"low":19140,"close":19245,"volume":275,"rsi_14":33.71,"sma_20":23905.75,"sma_60":26010.67,"sma_120":22177.64},{"date":"2026-07-31","open":21445,"high":22500,"low":21445,"close":22455,"volume":353,"rsi_14":39.06,"sma_20":23714.75,"sma_60":26008.0,"sma_120":22233.93},{"date":"2026-08-03","open":21910,"high":22600,"low":21470,"close":21500,"volume":1305,"rsi_14":44.05,"sma_20":23398.0,"sma_60":25961.67,"sma_120":22273.39},{"date":"2026-08-04","open":21930,"high":22000,"low":21250,"close":21810,"volume":163,"rsi_14":44.65,"sma_20":23119.5,"sma_60":25909.17,"sma_120":22313.06},{"date":"2026-08-05","open":22915,"high":23195,"low":22790,"close":22820,"volume":4376,"rsi_14":43.05,"sma_20":22969.75,"sma_60":25873.92,"sma_120":22366.27},{"date":"2026-08-06","open":22600,"high":22735,"low":21755,"close":21755,"volume":745,"rsi_14":44.49,"sma_20":22821.75,"sma_60":25808.58,"sma_120":22413.72},{"date":"2026-08-07","open":22245,"high":22245,"low":21575,"close":21810,"volume":152,"rsi_14":47.93,"sma_20":22684.75,"sma_60":25749.0,"sma_120":22454.29},{"date":"2026-08-10","open":21945,"high":21945,"low":21800,"close":21855,"volume":686,"rsi_14":44.06,"sma_20":22461.0,"sma_60":25686.67,"sma_120":22493.83},{"date":"2026-08-11","open":21570,"high":21995,"low":21525,"close":21975,"volume":238,"rsi_14":43.65,"sma_20":22391.25,"sma_60":25623.67,"sma_120":22532.12},{"date":"2026-08-12","open":22270,"high":22910,"low":22270,"close":22805,"volume":733,"rsi_14":43.39,"sma_20":22356.0,"sma_60":25602.33,"sma_120":22573.0},{"date":"2026-08-13","open":23745,"high":23900,"low":23485,"close":23560,"volume":1343,"rsi_14":50.64,"sma_20":22285.75,"sma_60":25581.58,"sma_120":22621.38},{"date":"2026-08-14","open":24250,"high":24265,"low":23895,"close":24195,"volume":3682,"rsi_14":53.91,"sma_20":22325.5,"sma_60":25590.83,"sma_120":22671.83},{"date":"2026-08-18","open":24695,"high":25005,"low":23785,"close":23795,"volume":2582,"rsi_14":63.8,"sma_20":22395.75,"sma_60":25593.83,"sma_120":22715.92},{"date":"2026-08-19","open":22680,"high":22960,"low":22360,"close":22560,"volume":3151,"rsi_14":64.36,"sma_20":22353.75,"sma_60":25541.75,"sma_120":22748.54},{"date":"2026-08-20","open":23070,"high":23705,"low":22935,"close":23590,"volume":1496,"rsi_14":68.64,"sma_20":22352.5,"sma_60":25503.0,"sma_120":22785.54},{"date":"2026-08-21","open":23445,"high":23985,"low":23405,"close":23865,"volume":5486,"rsi_14":58.08,"sma_20":22320.5,"sma_60":25460.25,"sma_120":22822.17},{"date":"2026-08-24","open":23505,"high":23570,"low":22995,"close":23140,"volume":1626,"rsi_14":59.66,"sma_20":22307.5,"sma_60":25396.17,"sma_120":22846.62},{"date":"2026-08-25","open":22610,"high":23320,"low":22205,"close":23320,"volume":346,"rsi_14":59.03,"sma_20":22314.25,"sma_60":25337.92,"sma_120":22873.46},{"date":"2026-08-26","open":23360,"high":23775,"low":23320,"close":23665,"volume":3888,"rsi_14":55.49,"sma_20":22458.5,"sma_60":25266.92,"sma_120":22917.71},{"date":"2026-08-27","open":24210,"high":24210,"low":23725,"close":23910,"volume":2864,"rsi_14":65.67,"sma_20":22681.5,"sma_60":25179.5,"sma_120":22980.46},{"date":"2026-08-28","open":23790,"high":23930,"low":23680,"close":23680,"volume":344,"rsi_14":63.26,"sma_20":22903.25,"sma_60":25090.5,"sma_120":23029.12},{"date":"2026-08-31","open":22930,"high":23800,"low":22915,"close":23800,"volume":759,"rsi_14":63.65,"sma_20":22970.5,"sma_60":25005.0,"sma_120":23080.92},{"date":"2026-09-01","open":23700,"high":23790,"low":23685,"close":23790,"volume":23,"rsi_14":62.94,"sma_20":23085.0,"sma_60":24946.08,"sma_120":23141.62},{"date":"2026-09-02","open":23330,"high":23345,"low":22925,"close":22925,"volume":396,"rsi_14":50.85,"sma_20":23140.75,"sma_60":24911.5,"sma_120":23187.54},{"date":"2026-09-03","open":23290,"high":23400,"low":22620,"close":23110,"volume":3532,"rsi_14":46.53,"sma_20":23155.25,"sma_60":24846.17,"sma_120":23232.04},{"date":"2026-09-04","open":23245,"high":23375,"low":23245,"close":23360,"volume":1362,"rsi_14":43.15,"sma_20":23235.5,"sma_60":24808.75,"sma_120":23280.58},{"date":"2026-09-07","open":24095,"high":24545,"low":24095,"close":24545,"volume":365,"rsi_14":55.45,"sma_20":23372.25,"sma_60":24789.08,"sma_120":23340.92},{"date":"2026-09-08","open":24750,"high":25150,"low":24700,"close":24700,"volume":1511,"rsi_14":68.45,"sma_20":23514.5,"sma_60":24752.58,"sma_120":23400.88},{"date":"2026-09-09","open":24515,"high":24665,"low":24420,"close":24615,"volume":408,"rsi_14":60.56,"sma_20":23646.5,"sma_60":24683.17,"sma_120":23456.29},{"date":"2026-09-10","open":24655,"high":24655,"low":24315,"close":24585,"volume":399,"rsi_14":57.81,"sma_20":23735.5,"sma_60":24602.92,"sma_120":23503.46},{"date":"2026-09-11","open":23835,"high":24195,"low":23835,"close":24175,"volume":528,"rsi_14":62.05,"sma_20":23766.25,"sma_60":24509.67,"sma_120":23550.46},{"date":"2026-09-14","open":23515,"high":23670,"low":23395,"close":23400,"volume":425,"rsi_14":50.82,"sma_20":23726.5,"sma_60":24392.92,"sma_120":23591.04},{"date":"2026-09-15","open":23255,"high":23405,"low":23105,"close":23220,"volume":357,"rsi_14":45.29,"sma_20":23697.75,"sma_60":24268.92,"sma_120":23641.54},{"date":"2026-09-16","open":23240,"high":23425,"low":23240,"close":23400,"volume":104,"rsi_14":44.53,"sma_20":23739.75,"sma_60":24142.25,"sma_120":23688.83},{"date":"2026-09-17","open":23755,"high":23755,"low":23645,"close":23650,"volume":116,"rsi_14":49.68,"sma_20":23742.75,"sma_60":24064.33,"sma_120":23735.75},{"date":"2026-09-18","open":23940,"high":23965,"low":23780,"close":23835,"volume":100,"rsi_14":50.37,"sma_20":23741.25,"sma_60":23978.0,"sma_120":23789.04},{"date":"2026-09-21","open":24160,"high":24500,"low":24160,"close":24395,"volume":2527,"rsi_14":55.71,"sma_20":23804.0,"sma_60":23876.25,"sma_120":23848.58},{"date":"2026-09-22","open":24990,"high":25010,"low":24505,"close":24600,"volume":1706,"rsi_14":68.07,"sma_20":23868.0,"sma_60":23811.83,"sma_120":23914.58},{"date":"2026-09-23","open":24970,"high":24970,"low":24525,"close":24680,"volume":2447,"rsi_14":67.33,"sma_20":23918.75,"sma_60":23744.33,"sma_120":23986.92},{"date":"2026-09-28","open":24665,"high":24725,"low":24125,"close":24135,"volume":5964,"rsi_14":58.03,"sma_20":23930.0,"sma_60":23659.67,"sma_120":24043.46},{"date":"2026-09-29","open":24075,"high":24205,"low":24010,"close":24085,"volume":409,"rsi_14":43.77,"sma_20":23950.25,"sma_60":23586.42,"sma_120":24106.29},{"date":"2026-09-30","open":24355,"high":24415,"low":23950,"close":23950,"volume":194,"rsi_14":39.78,"sma_20":23957.75,"sma_60":23547.67,"sma_120":24164.08},{"date":"2026-10-01","open":23770,"high":24265,"low":23760,"close":24240,"volume":342,"rsi_14":45.16,"sma_20":23980.25,"sma_60":23487.75,"sma_120":24222.58},{"date":"2026-10-02","open":24315,"high":24465,"low":24230,"close":24465,"volume":377,"rsi_14":48.53,"sma_20":24057.25,"sma_60":23439.17,"sma_120":24282.17},{"date":"2026-10-06","open":24490,"high":24580,"low":24335,"close":24335,"volume":3219,"rsi_14":52.11,"sma_20":24118.5,"sma_60":23414.5,"sma_120":24327.75},{"date":"2026-10-07","open":24255,"high":24440,"low":23970,"close":23970,"volume":3233,"rsi_14":58.43,"sma_20":24149.0,"sma_60":23402.08,"sma_120":24374.25},{"date":"2026-10-08","open":23695,"high":23775,"low":23320,"close":23445,"volume":1392,"rsi_14":53.02,"sma_20":24094.0,"sma_60":23383.67,"sma_120":24413.62},{"date":"2026-10-12","open":23025,"high":23025,"low":22410,"close":22410,"volume":174,"rsi_14":39.19,"sma_20":23979.5,"sma_60":23318.33,"sma_120":24445.12},{"date":"2026-10-13","open":21405,"high":21405,"low":20835,"close":21165,"volume":287,"rsi_14":27.71,"sma_20":23807.0,"sma_60":23281.58,"sma_120":24462.08},{"date":"2026-10-14","open":21365,"high":21505,"low":20980,"close":20980,"volume":2778,"rsi_14":24.39,"sma_20":23626.75,"sma_60":23239.42,"sma_120":24473.12},{"date":"2026-10-15","open":19860,"high":19975,"low":19135,"close":19425,"volume":7482,"rsi_14":12.18,"sma_20":23389.25,"sma_60":23147.08,"sma_120":24467.79},{"date":"2026-10-16","open":19840,"high":20105,"low":19655,"close":19740,"volume":4839,"rsi_14":13.62,"sma_20":23206.25,"sma_60":23086.08,"sma_120":24464.58},{"date":"2026-10-19","open":19530,"high":19875,"low":19355,"close":19840,"volume":2496,"rsi_14":13.88,"sma_20":23037.25,"sma_60":23043.58,"sma_120":24462.42},{"date":"2026-10-20","open":19845,"high":19845,"low":19245,"close":19245,"volume":3854,"rsi_14":13.78,"sma_20":22829.5,"sma_60":22974.33,"sma_120":24451.58},{"date":"2026-10-21","open":19660,"high":20235,"low":19660,"close":19930,"volume":1610,"rsi_14":21.87,"sma_20":22643.5,"sma_60":22912.92,"sma_120":24446.5},{"date":"2026-10-22","open":20040,"high":20040,"low":19250,"close":19330,"volume":732,"rsi_14":20.57,"sma_20":22418.25,"sma_60":22826.67,"sma_120":24431.79},{"date":"2026-10-23","open":18434,"high":19245,"low":18214,"close":19245,"volume":7396,"rsi_14":17.33,"sma_20":22160.75,"sma_60":22757.42,"sma_120":24417.58}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE ESG액티브","phase":"above-fold","symbol_resolved":true}