{"status":"ok","report":{"price_analysis":{"current":9385.0,"change_1d":0.9,"change_7d":-1.2,"change_30d":-7.9,"high_30d":10400.0,"low_30d":9240.0,"position_in_range":12.0,"support":9356.0,"resistance":10284.0},"summary":"ACE 미국친환경그린테마(391600)은(는) Indxx US Green Infrastructure Price return Index를 추종하는 ETF입니다, 순자산 56.8억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.5로 약세 구간입니다. MACD(-237.10)가 시그널선(-228.02)을 하회합니다(데드크로스). 현재가가 SMA20(9681)과 SMA60(10313) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9198~10165 (현재 위치 19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":38.5,"macd":-237.0961181315015,"macd_signal":-228.0226610136094,"sma_20":9681.25,"sma_60":10313.0,"bb_upper":10164.891137621687,"bb_lower":9197.608862378313,"atr_14":180.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 689.00. 30일 누적: 외국인 0.00, 기관 885.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":689.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":97.0,"retail_net":-97.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":138.0,"retail_net":-138.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":542.0,"retail_net":-542.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-74.0,"retail_net":74.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":317.0,"retail_net":-317.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":70.0,"retail_net":-70.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":143.0,"retail_net":-143.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-154.0,"retail_net":154.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":215.0,"retail_net":-215.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":23.0,"retail_net":-23.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":214.0,"retail_net":-214.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-61.0,"retail_net":61.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-424.0,"retail_net":424.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-92.0,"retail_net":92.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":99.0,"retail_net":-99.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":140.0,"retail_net":-140.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-137.0,"retail_net":137.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-14.0,"retail_net":14.0},"d3":{"foreign_net":0,"institution_net":221.0,"retail_net":-221.0},"d7":{"foreign_net":0,"institution_net":967.0,"retail_net":-967.0},"d14":{"foreign_net":0,"institution_net":1240.0,"retail_net":-1240.0},"d30":{"foreign_net":0,"institution_net":885.0,"retail_net":-885.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":35,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.5,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.9,"unit":"%","percentile":36,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4828,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.48,"summary":"배당수익률 0.48%","metrics":[{"name":"배당수익률","value":0.48,"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":"2026-10-23T22:39:09.273525+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Indxx US Green Infrastructure Price return Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.7,"aum":800000000.0,"aum_display":"56.8억","dividend_yield":null,"tracking_error":1.22,"holdings":[{"ticker":"","name":"Plug Power Inc","weight":null},{"ticker":"","name":"CEMIG SA","weight":null},{"ticker":"","name":"BALLARD POWER SYSTEMS INC","weight":null},{"ticker":"","name":"EVGO CL A ORD","weight":null},{"ticker":"","name":"NIO inc","weight":null},{"ticker":"","name":"RENEW ENERGY GLOBAL - A","weight":null},{"ticker":"","name":"Axia Energia","weight":null},{"ticker":"","name":"Amprius Technologies Inc","weight":null},{"ticker":"","name":"SHOALS TECHNOLOGIES GROUP -A","weight":null},{"ticker":"","name":"GREEN PLAINS INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":9385.0,"change_pct":0.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-08-05","close":9837.4883},{"date":"2021-08-06","close":9787.7295},{"date":"2021-08-09","close":9812.6094},{"date":"2021-08-10","close":10036.5273},{"date":"2021-08-11","close":10071.3594},{"date":"2021-08-12","close":10136.0469},{"date":"2021-08-13","close":10175.8545},{"date":"2021-08-17","close":9732.9932},{"date":"2021-08-18","close":9553.8584},{"date":"2021-08-19","close":9499.123},{"date":"2021-08-20","close":9374.7236},{"date":"2021-08-23","close":9603.6182},{"date":"2021-08-24","close":9673.2822},{"date":"2021-08-25","close":9822.5605},{"date":"2021-08-26","close":9951.9355},{"date":"2021-08-27","close":9857.3926},{"date":"2021-08-30","close":10031.5518},{"date":"2021-08-31","close":9922.0801},{"date":"2021-09-01","close":9971.8398},{"date":"2021-09-02","close":10066.3828},{"date":"2021-09-03","close":10136.0469},{"date":"2021-09-06","close":10026.5752},{"date":"2021-09-07","close":10036.5273},{"date":"2021-09-08","close":10086.2871},{"date":"2021-09-09","close":10001.6953},{"date":"2021-09-10","close":10150.9746},{"date":"2021-09-13","close":10061.4072},{"date":"2021-09-14","close":10150.9746},{"date":"2021-09-15","close":9941.9844},{"date":"2021-09-16","close":9981.792},{"date":"2021-09-17","close":10006.6719},{"date":"2021-09-23","close":10051.4551},{"date":"2021-09-24","close":10081.3115},{"date":"2021-09-27","close":10051.4551},{"date":"2021-09-28","close":10305.2295},{"date":"2021-09-29","close":10036.5273},{"date":"2021-09-30","close":10086.2871},{"date":"2021-10-01","close":9867.3447},{"date":"2021-10-05","close":9857.3926},{"date":"2021-10-06","close":9887.248},{"date":"2021-10-07","close":9991.7441},{"date":"2021-10-08","close":10220.6387},{"date":"2021-10-12","close":10280.3496},{"date":"2021-10-13","close":10404.749},{"date":"2021-10-14","close":10549.0518},{"date":"2021-10-15","close":10549.0518},{"date":"2021-10-18","close":10534.124},{"date":"2021-10-19","close":10663.499},{"date":"2021-10-20","close":10772.9707},{"date":"2021-10-21","close":10683.4033},{"date":"2021-10-22","close":10767.9951},{"date":"2021-10-25","close":10678.4277},{"date":"2021-10-26","close":10972.0098},{"date":"2021-10-27","close":10877.4658},{"date":"2021-10-28","close":10862.5381},{"date":"2021-10-29","close":11151.1445},{"date":"2021-11-01","close":11459.6543},{"date":"2021-11-02","close":11713.4287},{"date":"2021-11-03","close":11693.5244},{"date":"2021-11-04","close":11653.7168},{"date":"2021-11-05","close":11748.2607},{"date":"2021-11-08","close":11683.5732},{"date":"2021-11-09","close":11867.6836},{"date":"2021-11-10","close":11598.9814},{"date":"2021-11-11","close":11474.582},{"date":"2021-11-12","close":11628.8369},{"date":"2021-11-15","close":11529.3174},{"date":"2021-11-16","close":11444.7266},{"date":"2021-11-17","close":11514.3896},{"date":"2021-11-18","close":11449.7021},{"date":"2021-11-19","close":11350.1826},{"date":"2021-11-22","close":11484.5342},{"date":"2021-11-23","close":11399.9424},{"date":"2021-11-24","close":11340.2314},{"date":"2021-11-25","close":11464.6299},{"date":"2021-11-26","close":11340.2314},{"date":"2021-11-29","close":11091.4326},{"date":"2021-11-30","close":10962.0576},{"date":"2021-12-01","close":10912.2979},{"date":"2021-12-02","close":10563.9805},{"date":"2021-12-03","close":10633.6436},{"date":"2021-12-06","close":10260.4463},{"date":"2021-12-07","close":10434.6045},{"date":"2021-12-08","close":10618.7158},{"date":"2021-12-09","close":10603.7881},{"date":"2021-12-10","close":10359.9658},{"date":"2021-12-13","close":10389.8213},{"date":"2021-12-14","close":10165.9023},{"date":"2021-12-15","close":10001.6953},{"date":"2021-12-16","close":10111.167},{"date":"2021-12-17","close":9912.1279},{"date":"2021-12-20","close":9782.7529},{"date":"2021-12-21","close":9767.8252},{"date":"2021-12-22","close":9907.1523},{"date":"2021-12-23","close":10021.5996},{"date":"2021-12-24","close":10091.2627},{"date":"2021-12-27","close":10091.2627},{"date":"2021-12-28","close":10141.0225},{"date":"2021-12-29","close":10051.4551},{"date":"2021-12-30","close":9991.7441},{"date":"2022-01-03","close":10129.0},{"date":"2022-01-04","close":10225.6143},{"date":"2022-01-05","close":10076.335},{"date":"2022-01-06","close":9658.3535},{"date":"2022-01-07","close":9683.2334},{"date":"2022-01-10","close":9638.4502},{"date":"2022-01-11","close":9484.1953},{"date":"2022-01-12","close":9648.4023},{"date":"2022-01-13","close":9509.0752},{"date":"2022-01-14","close":9429.459},{"date":"2022-01-17","close":9389.6514},{"date":"2022-01-18","close":9300.084},{"date":"2022-01-19","close":9145.8291},{"date":"2022-01-20","close":9061.2373},{"date":"2022-01-21","close":8926.8867},{"date":"2022-01-24","close":8792.5352},{"date":"2022-01-25","close":8717.8955},{"date":"2022-01-26","close":8623.3525},{"date":"2022-01-27","close":8439.2422},{"date":"2022-01-28","close":8344.6982},{"date":"2022-02-03","close":8737.7998},{"date":"2022-02-04","close":8653.208},{"date":"2022-02-07","close":8618.377},{"date":"2022-02-08","close":8598.4727},{"date":"2022-02-09","close":8737.7998},{"date":"2022-02-10","close":8986.5986},{"date":"2022-02-11","close":8737.7998},{"date":"2022-02-14","close":8581.0},{"date":"2022-02-15","close":8598.4727},{"date":"2022-02-16","close":8976.6465},{"date":"2022-02-17","close":8916.9346},{"date":"2022-02-18","close":8827.3672},{"date":"2022-02-21","close":8653.208},{"date":"2022-02-22","close":8419.3379},{"date":"2022-02-23","close":8459.1455},{"date":"2022-02-24","close":8250.1553},{"date":"2022-02-25","close":8747.752},{"date":"2022-02-28","close":8872.1514},{"date":"2022-03-02","close":9404.5791},{"date":"2022-03-03","close":9449.3633},{"date":"2022-03-04","close":9349.8438},{"date":"2022-03-07","close":9339.8916},{"date":"2022-03-08","close":9389.6514},{"date":"2022-03-10","close":9932.0322},{"date":"2022-03-11","close":9862.3682},{"date":"2022-03-14","close":9802.6572},{"date":"2022-03-15","close":9459.3154},{"date":"2022-03-16","close":9623.5225},{"date":"2022-03-17","close":9797.6807},{"date":"2022-03-18","close":9892.2246},{"date":"2022-03-21","close":10011.6475},{"date":"2022-03-22","close":10031.5518},{"date":"2022-03-23","close":10155.9512},{"date":"2022-03-24","close":10190.7822},{"date":"2022-03-25","close":10320.1572},{"date":"2022-03-28","close":10325.1338},{"date":"2022-03-29","close":10345.0371},{"date":"2022-03-30","close":10389.8213},{"date":"2022-03-31","close":10305.2295},{"date":"2022-04-01","close":10325.1338},{"date":"2022-04-04","close":10444.5566},{"date":"2022-04-05","close":10658.5234},{"date":"2022-04-06","close":10529.1484},{"date":"2022-04-07","close":10295.2773},{"date":"2022-04-08","close":10310.2061},{"date":"2022-04-11","close":10200.7344},{"date":"2022-04-12","close":10210.6865},{"date":"2022-04-13","close":10155.9512},{"date":"2022-04-14","close":10165.9023},{"date":"2022-04-15","close":10106.1914},{"date":"2022-04-18","close":10101.2148},{"date":"2022-04-19","close":10145.999},{"date":"2022-04-20","close":10121.1191},{"date":"2022-04-21","close":10071.3594},{"date":"2022-04-22","close":9698.1621},{"date":"2022-04-25","close":9419.5078},{"date":"2022-04-26","close":9563.8105},{"date":"2022-04-27","close":9504.0986},{"date":"2022-04-28","close":9742.9453},{"date":"2022-04-29","close":9633.4736},{"date":"2022-05-02","close":9492.0},{"date":"2022-05-03","close":9419.5078},{"date":"2022-05-04","close":9553.8584},{"date":"2022-05-06","close":9568.7861},{"date":"2022-05-09","close":9308.0},{"date":"2022-05-10","close":9011.4785},{"date":"2022-05-11","close":8981.6221},{"date":"2022-05-12","close":8683.0645},{"date":"2022-05-13","close":8697.9922},{"date":"2022-05-16","close":9110.9971},{"date":"2022-05-17","close":9101.0459},{"date":"2022-05-18","close":9334.916},{"date":"2022-05-19","close":9250.3242},{"date":"2022-05-20","close":9613.5703},{"date":"2022-05-23","close":9563.8105},{"date":"2022-05-24","close":9429.459},{"date":"2022-05-25","close":9429.459},{"date":"2022-05-26","close":9499.123},{"date":"2022-05-27","close":9668.3057},{"date":"2022-05-30","close":9877.2969},{"date":"2022-05-31","close":9847.4404},{"date":"2022-06-02","close":9723.041},{"date":"2022-06-03","close":9892.2246},{"date":"2022-06-07","close":10066.3828},{"date":"2022-06-08","close":10145.999},{"date":"2022-06-09","close":10091.2627},{"date":"2022-06-10","close":9951.9355},{"date":"2022-06-13","close":9588.6904},{"date":"2022-06-14","close":9404.5791},{"date":"2022-06-15","close":9305.0605},{"date":"2022-06-16","close":9424.4834},{"date":"2022-06-17","close":9051.2861},{"date":"2022-06-20","close":9344.8682},{"date":"2022-06-21","close":9349.8438},{"date":"2022-06-22","close":9334.916},{"date":"2022-06-23","close":9424.4834},{"date":"2022-06-24","close":9772.8008},{"date":"2022-06-27","close":9703.1377},{"date":"2022-06-28","close":9852.417},{"date":"2022-06-29","close":9653.3779},{"date":"2022-06-30","close":9429.459},{"date":"2022-07-01","close":9519.0264},{"date":"2022-07-04","close":9553.8584},{"date":"2022-07-05","close":9693.1855},{"date":"2022-07-06","close":9618.5459},{"date":"2022-07-07","close":9573.7627},{"date":"2022-07-08","close":9797.6807},{"date":"2022-07-11","close":9882.2725},{"date":"2022-07-12","close":9713.0898},{"date":"2022-07-13","close":9543.9062},{"date":"2022-07-14","close":9548.8828},{"date":"2022-07-15","close":9713.0898},{"date":"2022-07-18","close":9698.1621},{"date":"2022-07-19","close":9747.9209},{"date":"2022-07-20","close":9837.4883},{"date":"2022-07-21","close":9887.248},{"date":"2022-07-22","close":9862.3682},{"date":"2022-07-25","close":9797.6807},{"date":"2022-07-26","close":9872.3203},{"date":"2022-07-27","close":9897.2002},{"date":"2022-07-28","close":10106.1914},{"date":"2022-07-29","close":10698.3311},{"date":"2022-08-01","close":10827.7061},{"date":"2022-08-02","close":10812.7783},{"date":"2022-08-03","close":11056.6006},{"date":"2022-08-04","close":10996.8896},{"date":"2022-08-05","close":11026.7451},{"date":"2022-08-08","close":11166.0723},{"date":"2022-08-09","close":11444.7266},{"date":"2022-08-10","close":11320.3271},{"date":"2022-08-11","close":11788.0684},{"date":"2022-08-12","close":11643.7646},{"date":"2022-08-16","close":11907.4912},{"date":"2022-08-17","close":11778.1162},{"date":"2022-08-18","close":11773.1406},{"date":"2022-08-19","close":11857.7314},{"date":"2022-08-22","close":11643.7646},{"date":"2022-08-23","close":11613.9092},{"date":"2022-08-24","close":11589.0293},{"date":"2022-08-25","close":11942.3232},{"date":"2022-08-26","close":11877.6357},{"date":"2022-08-29","close":11703.4766},{"date":"2022-08-30","close":11753.2363},{"date":"2022-08-31","close":11603.957},{"date":"2022-09-01","close":11529.3174},{"date":"2022-09-02","close":11554.1973},{"date":"2022-09-05","close":11658.6934},{"date":"2022-09-06","close":11589.0293},{"date":"2022-09-07","close":11633.8135},{"date":"2022-09-08","close":12046.8184},{"date":"2022-09-13","close":12240.8809},{"date":"2022-09-14","close":12066.7227},{"date":"2022-09-15","close":12385.1846},{"date":"2022-09-16","close":12002.0352},{"date":"2022-09-19","close":11842.8037},{"date":"2022-09-20","close":12036.8662},{"date":"2022-09-21","close":11753.2363},{"date":"2022-09-22","close":11633.8135},{"date":"2022-09-23","close":11360.1348},{"date":"2022-09-26","close":11121.2881},{"date":"2022-09-27","close":11121.2881},{"date":"2022-09-28","close":11011.8174},{"date":"2022-09-29","close":11195.9277},{"date":"2022-09-30","close":10822.7305},{"date":"2022-10-04","close":11325.3027},{"date":"2022-10-05","close":11404.9189},{"date":"2022-10-06","close":11131.2402},{"date":"2022-10-07","close":10792.875},{"date":"2022-10-11","close":10529.1484},{"date":"2022-10-12","close":10459.4844},{"date":"2022-10-13","close":10235.5664},{"date":"2022-10-14","close":10359.9658},{"date":"2022-10-17","close":10021.5996},{"date":"2022-10-18","close":10265.4219},{"date":"2022-10-19","close":10409.7246},{"date":"2022-10-20","close":10285.3262},{"date":"2022-10-21","close":10136.0469},{"date":"2022-10-24","close":10449.5332},{"date":"2022-10-25","close":10374.8936},{"date":"2022-10-26","close":10449.5332},{"date":"2022-10-27","close":10673.4512},{"date":"2022-10-28","close":10653.5479},{"date":"2022-10-31","close":10842.6348},{"date":"2022-11-01","close":10962.0576},{"date":"2022-11-02","close":10932.2021},{"date":"2022-11-03","close":10782.9229},{"date":"2022-11-04","close":10927.2256},{"date":"2022-11-07","close":10907.3223},{"date":"2022-11-08","close":10603.7881},{"date":"2022-11-09","close":10613.7402},{"date":"2022-11-10","close":10379.8691},{"date":"2022-11-11","close":10608.7637},{"date":"2022-11-14","close":10648.5713},{"date":"2022-11-15","close":10593.8359},{"date":"2022-11-16","close":10817.7549},{"date":"2022-11-17","close":10728.1875},{"date":"2022-11-18","close":10688.3789},{"date":"2022-11-21","close":10753.0664},{"date":"2022-11-22","close":10862.5381},{"date":"2022-11-23","close":10947.1299},{"date":"2022-11-24","close":10892.3936},{"date":"2022-11-25","close":10927.2256},{"date":"2022-11-28","close":10822.7305},{"date":"2022-11-29","close":10598.8115},{"date":"2022-11-30","close":10494.3164},{"date":"2022-12-01","close":10758.043},{"date":"2022-12-02","close":10593.8359},{"date":"2022-12-05","close":10767.9951},{"date":"2022-12-06","close":10698.3311},{"date":"2022-12-07","close":10444.5566},{"date":"2022-12-08","close":10414.7012},{"date":"2022-12-09","close":10350.0137},{"date":"2022-12-12","close":10215.6621},{"date":"2022-12-13","close":10245.5186},{"date":"2022-12-14","close":10335.0859},{"date":"2022-12-15","close":10529.1484},{"date":"2022-12-16","close":10340.0615},{"date":"2022-12-19","close":10106.1914},{"date":"2022-12-20","close":9728.0176},{"date":"2022-12-21","close":9802.6572},{"date":"2022-12-22","close":9887.248},{"date":"2022-12-23","close":9638.4502},{"date":"2022-12-26","close":9673.2822},{"date":"2022-12-27","close":9698.1621},{"date":"2022-12-28","close":9389.6514},{"date":"2022-12-29","close":9280.1807},{"date":"2023-01-02","close":9404.5791},{"date":"2023-01-03","close":9464.291},{"date":"2023-01-04","close":9280.1807},{"date":"2023-01-05","close":9404.5791},{"date":"2023-01-06","close":9344.8682},{"date":"2023-01-09","close":9354.8203},{"date":"2023-01-10","close":9364.7715},{"date":"2023-01-11","close":9563.8105},{"date":"2023-01-12","close":9827.5371},{"date":"2023-01-13","close":9932.0322},{"date":"2023-01-16","close":10006.6719},{"date":"2023-01-17","close":9951.9355},{"date":"2023-01-18","close":10111.167},{"date":"2023-01-19","close":9872.3203},{"date":"2023-01-20","close":9658.3535},{"date":"2023-01-25","close":9951.9355},{"date":"2023-01-26","close":9966.8643},{"date":"2023-01-27","close":9946.96},{"date":"2023-01-30","close":10190.7822},{"date":"2023-01-31","close":9966.8643},{"date":"2023-02-01","close":10215.6621},{"date":"2023-02-02","close":10315.1816},{"date":"2023-02-03","close":10404.749},{"date":"2023-02-06","close":10305.2295},{"date":"2023-02-07","close":10394.7969},{"date":"2023-02-08","close":10300.2539},{"date":"2023-02-09","close":10285.3262},{"date":"2023-02-10","close":10116.1426},{"date":"2023-02-13","close":10121.1191},{"date":"2023-02-14","close":10175.8545},{"date":"2023-02-15","close":10240.542},{"date":"2023-02-16","close":10633.6436},{"date":"2023-02-17","close":10429.6289},{"date":"2023-02-20","close":10469.4365},{"date":"2023-02-21","close":10469.4365},{"date":"2023-02-22","close":10205.71},{"date":"2023-02-23","close":10235.5664},{"date":"2023-02-24","close":10215.6621},{"date":"2023-02-27","close":10205.71},{"date":"2023-02-28","close":10325.1338},{"date":"2023-03-02","close":10116.1426},{"date":"2023-03-03","close":10051.4551},{"date":"2023-03-06","close":10260.4463},{"date":"2023-03-07","close":10270.3984},{"date":"2023-03-08","close":10220.6387},{"date":"2023-03-09","close":10230.5898},{"date":"2023-03-10","close":10016.624},{"date":"2023-03-13","close":9787.7295},{"date":"2023-03-14","close":9658.3535},{"date":"2023-03-15","close":9732.9932},{"date":"2023-03-16","close":9633.4736},{"date":"2023-03-17","close":9568.7861},{"date":"2023-03-20","close":9285.1562},{"date":"2023-03-21","close":9379.6992},{"date":"2023-03-22","close":9683.2334},{"date":"2023-03-23","close":9235.3965},{"date":"2023-03-24","close":9305.0605},{"date":"2023-03-27","close":9459.3154},{"date":"2023-03-28","close":9409.5557},{"date":"2023-03-29","close":9514.0508},{"date":"2023-03-30","close":9757.873},{"date":"2023-03-31","close":9852.417},{"date":"2023-04-03","close":10180.8301},{"date":"2023-04-04","close":9971.8398},{"date":"2023-04-05","close":9802.6572},{"date":"2023-04-06","close":9718.0654},{"date":"2023-04-07","close":9688.21},{"date":"2023-04-10","close":9688.21},{"date":"2023-04-11","close":9822.5605},{"date":"2023-04-12","close":10021.5996},{"date":"2023-04-13","close":9912.1279},{"date":"2023-04-14","close":9951.9355},{"date":"2023-04-17","close":9897.2002},{"date":"2023-04-18","close":10116.1426},{"date":"2023-04-19","close":10046.4795},{"date":"2023-04-20","close":9941.9844},{"date":"2023-04-21","close":9897.2002},{"date":"2023-04-24","close":9922.0801},{"date":"2023-04-25","close":9991.7441},{"date":"2023-04-26","close":9897.2002},{"date":"2023-04-27","close":9628.498},{"date":"2023-04-28","close":9837.4883},{"date":"2023-05-02","close":9817.585},{"date":"2023-05-03","close":9668.3057},{"date":"2023-05-04","close":9479.2188},{"date":"2023-05-08","close":9732.9932},{"date":"2023-05-09","close":9752.8975},{"date":"2023-05-10","close":9688.21},{"date":"2023-05-11","close":9802.6572},{"date":"2023-05-12","close":9822.5605},{"date":"2023-05-15","close":9932.0322},{"date":"2023-05-16","close":9976.8154},{"date":"2023-05-17","close":9877.2969},{"date":"2023-05-18","close":9915.0},{"date":"2023-05-19","close":9892.2246},{"date":"2023-05-22","close":9732.9932},{"date":"2023-05-23","close":9941.9844},{"date":"2023-05-24","close":9836.0},{"date":"2023-05-25","close":9912.1279},{"date":"2023-05-26","close":9718.0654},{"date":"2023-05-30","close":9802.6572},{"date":"2023-05-31","close":9817.585},{"date":"2023-06-01","close":9678.2578},{"date":"2023-06-02","close":9723.041},{"date":"2023-06-05","close":9862.3682},{"date":"2023-06-07","close":10046.4795},{"date":"2023-06-08","close":9971.8398},{"date":"2023-06-09","close":9966.8643},{"date":"2023-06-12","close":9951.9355},{"date":"2023-06-13","close":9991.7441},{"date":"2023-06-14","close":10066.3828},{"date":"2023-06-15","close":10086.2871},{"date":"2023-06-16","close":10126.0947},{"date":"2023-06-19","close":10111.167},{"date":"2023-06-20","close":10091.2627},{"date":"2023-06-21","close":10046.4795},{"date":"2023-06-22","close":10036.5273},{"date":"2023-06-23","close":9956.9121},{"date":"2023-06-26","close":9941.9844},{"date":"2023-06-27","close":9941.9844},{"date":"2023-06-28","close":10026.5752},{"date":"2023-06-29","close":10165.9023},{"date":"2023-06-30","close":10320.1572},{"date":"2023-07-03","close":10398.0},{"date":"2023-07-04","close":10448.0},{"date":"2023-07-05","close":10373.0},{"date":"2023-07-06","close":10428.0},{"date":"2023-07-07","close":10305.2295},{"date":"2023-07-10","close":10350.0137},{"date":"2023-07-11","close":10493.0},{"date":"2023-07-12","close":10527.0},{"date":"2023-07-13","close":10493.0},{"date":"2023-07-14","close":10469.4365},{"date":"2023-07-17","close":10275.374},{"date":"2023-07-18","close":10517.0},{"date":"2023-07-19","close":10529.1484},{"date":"2023-07-20","close":10598.8115},{"date":"2023-07-21","close":10663.499},{"date":"2023-07-24","close":10588.8604},{"date":"2023-07-25","close":10717.0},{"date":"2023-07-26","close":10633.6436},{"date":"2023-07-27","close":10766.0},{"date":"2023-07-28","close":10598.8115},{"date":"2023-07-31","close":10642.0},{"date":"2023-08-01","close":10851.0},{"date":"2023-08-02","close":10781.0},{"date":"2023-08-03","close":10549.0518},{"date":"2023-08-04","close":10628.668},{"date":"2023-08-07","close":10424.6533},{"date":"2023-08-08","close":10479.3887},{"date":"2023-08-09","close":10409.7246},{"date":"2023-08-10","close":10464.4609},{"date":"2023-08-11","close":10404.749},{"date":"2023-08-14","close":10345.0371},{"date":"2023-08-16","close":10210.6865},{"date":"2023-08-17","close":10091.2627},{"date":"2023-08-18","close":10046.4795},{"date":"2023-08-21","close":10026.5752},{"date":"2023-08-22","close":10056.4316},{"date":"2023-08-23","close":9986.7676},{"date":"2023-08-24","close":9986.7676},{"date":"2023-08-25","close":9847.4404},{"date":"2023-08-28","close":9976.8154},{"date":"2023-08-29","close":9956.9121},{"date":"2023-08-30","close":10275.374},{"date":"2023-08-31","close":10200.7344},{"date":"2023-09-01","close":10101.2148},{"date":"2023-09-04","close":10121.1191},{"date":"2023-09-05","close":10185.8066},{"date":"2023-09-06","close":10121.1191},{"date":"2023-09-07","close":10061.4072},{"date":"2023-09-08","close":9892.2246},{"date":"2023-09-11","close":9877.2969},{"date":"2023-09-12","close":9971.8398},{"date":"2023-09-13","close":10141.0225},{"date":"2023-09-14","close":10046.4795},{"date":"2023-09-15","close":10285.3262},{"date":"2023-09-18","close":10136.0469},{"date":"2023-09-19","close":9882.2725},{"date":"2023-09-20","close":9882.2725},{"date":"2023-09-21","close":9857.3926},{"date":"2023-09-22","close":9628.498},{"date":"2023-09-25","close":9568.7861},{"date":"2023-09-26","close":9558.835},{"date":"2023-09-27","close":9698.1621},{"date":"2023-10-04","close":9160.7568},{"date":"2023-10-05","close":9220.4688},{"date":"2023-10-06","close":9135.877},{"date":"2023-10-10","close":9165.7334},{"date":"2023-10-11","close":9329.9404},{"date":"2023-10-12","close":9399.6035},{"date":"2023-10-13","close":9215.4932},{"date":"2023-10-16","close":9250.3242},{"date":"2023-10-17","close":9339.8916},{"date":"2023-10-18","close":9394.6279},{"date":"2023-10-19","close":9041.334},{"date":"2023-10-20","close":8872.1514},{"date":"2023-10-23","close":8857.2227},{"date":"2023-10-24","close":8747.752},{"date":"2023-10-25","close":8847.2715},{"date":"2023-10-26","close":8722.8721},{"date":"2023-10-27","close":8857.2227},{"date":"2023-10-30","close":8578.5684},{"date":"2023-10-31","close":8528.8096},{"date":"2023-11-01","close":8663.1602},{"date":"2023-11-02","close":8588.5205},{"date":"2023-11-03","close":8862.1992},{"date":"2023-11-06","close":8847.2715},{"date":"2023-11-07","close":8782.584},{"date":"2023-11-08","close":8797.5117},{"date":"2023-11-09","close":8678.0879},{"date":"2023-11-10","close":8583.5449},{"date":"2023-11-13","close":8474.0732},{"date":"2023-11-14","close":8638.2803},{"date":"2023-11-15","close":8981.6221},{"date":"2023-11-16","close":8976.6465},{"date":"2023-11-17","close":8906.9824},{"date":"2023-11-20","close":8902.0068},{"date":"2023-11-21","close":9026.4062},{"date":"2023-11-22","close":8911.959},{"date":"2023-11-23","close":8911.959},{"date":"2023-11-24","close":8936.8389},{"date":"2023-11-27","close":8971.6699},{"date":"2023-11-28","close":8797.5117},{"date":"2023-11-29","close":8857.2227},{"date":"2023-11-30","close":8882.1025},{"date":"2023-12-01","close":9006.502},{"date":"2023-12-04","close":9225.4443},{"date":"2023-12-05","close":9275.2041},{"date":"2023-12-06","close":9185.6367},{"date":"2023-12-07","close":9225.4443},{"date":"2023-12-08","close":9150.8047},{"date":"2023-12-11","close":9135.877},{"date":"2023-12-12","close":9255.3008},{"date":"2023-12-13","close":9155.7812},{"date":"2023-12-14","close":9384.6758},{"date":"2023-12-15","close":9708.1133},{"date":"2023-12-18","close":9668.3057},{"date":"2023-12-19","close":9648.4023},{"date":"2023-12-20","close":9802.6572},{"date":"2023-12-21","close":9524.0029},{"date":"2023-12-22","close":9683.2334},{"date":"2023-12-26","close":9683.2334},{"date":"2023-12-27","close":9882.2725},{"date":"2023-12-28","close":9852.417},{"date":"2024-01-02","close":9802.6572},{"date":"2024-01-03","close":9728.0176},{"date":"2024-01-04","close":9479.2188},{"date":"2024-01-05","close":9404.5791},{"date":"2024-01-08","close":9310.0361},{"date":"2024-01-09","close":9374.7236},{"date":"2024-01-10","close":9344.8682},{"date":"2024-01-11","close":9245.3486},{"date":"2024-01-12","close":9056.2617},{"date":"2024-01-15","close":9036.3574},{"date":"2024-01-16","close":9026.4062},{"date":"2024-01-17","close":8827.3672},{"date":"2024-01-18","close":8725.0},{"date":"2024-01-19","close":8658.1846},{"date":"2024-01-22","close":8702.9678},{"date":"2024-01-23","close":8817.415},{"date":"2024-01-24","close":8956.7422},{"date":"2024-01-25","close":8812.4395},{"date":"2024-01-26","close":8807.4629},{"date":"2024-01-29","close":8842.2949},{"date":"2024-01-30","close":8986.5986},{"date":"2024-01-31","close":8857.2227},{"date":"2024-02-01","close":8747.752},{"date":"2024-02-02","close":8817.415},{"date":"2024-02-05","close":8777.6074},{"date":"2024-02-06","close":8439.2422},{"date":"2024-02-07","close":8702.9678},{"date":"2024-02-08","close":8822.3916},{"date":"2024-02-13","close":9150.8047},{"date":"2024-02-14","close":8822.3916},{"date":"2024-02-15","close":9051.2861},{"date":"2024-02-16","close":9200.5645},{"date":"2024-02-19","close":9120.9492},{"date":"2024-02-20","close":9165.7334},{"date":"2024-02-21","close":9036.3574},{"date":"2024-02-22","close":8981.6221},{"date":"2024-02-23","close":8673.1123},{"date":"2024-02-26","close":8618.377},{"date":"2024-02-27","close":8722.8721},{"date":"2024-02-28","close":8857.2227},{"date":"2024-02-29","close":8887.0791},{"date":"2024-03-04","close":8951.7666},{"date":"2024-03-05","close":8827.3672},{"date":"2024-03-06","close":8812.4395},{"date":"2024-03-07","close":8812.4395},{"date":"2024-03-08","close":8847.2715},{"date":"2024-03-11","close":8787.5596},{"date":"2024-03-12","close":8737.7998},{"date":"2024-03-13","close":8673.1123},{"date":"2024-03-14","close":8583.5449},{"date":"2024-03-15","close":8479.0498},{"date":"2024-03-18","close":8523.833},{"date":"2024-03-19","close":8444.2178},{"date":"2024-03-20","close":8464.1211},{"date":"2024-03-21","close":8563.6406},{"date":"2024-03-22","close":8693.0156},{"date":"2024-03-25","close":8658.1846},{"date":"2024-03-26","close":8608.4248},{"date":"2024-03-27","close":8623.3525},{"date":"2024-03-28","close":8857.2227},{"date":"2024-03-29","close":8916.9346},{"date":"2024-04-01","close":8931.8623},{"date":"2024-04-02","close":8892.0547},{"date":"2024-04-03","close":8717.8955},{"date":"2024-04-04","close":8862.1992},{"date":"2024-04-05","close":8802.4873},{"date":"2024-04-08","close":8747.752},{"date":"2024-04-09","close":8906.9824},{"date":"2024-04-11","close":8931.8623},{"date":"2024-04-12","close":8767.6553},{"date":"2024-04-15","close":8688.04},{"date":"2024-04-16","close":8528.8096},{"date":"2024-04-17","close":8434.2656},{"date":"2024-04-18","close":8404.4102},{"date":"2024-04-19","close":8250.1553},{"date":"2024-04-22","close":8339.7227},{"date":"2024-04-23","close":8394.458},{"date":"2024-04-24","close":8439.2422},{"date":"2024-04-25","close":8369.5781},{"date":"2024-04-26","close":8364.6025},{"date":"2024-04-29","close":8503.9297},{"date":"2024-04-30","close":8663.1602},{"date":"2024-05-02","close":8528.8096},{"date":"2024-05-03","close":8643.2568},{"date":"2024-05-07","close":8797.5117},{"date":"2024-05-08","close":8792.5352},{"date":"2024-05-09","close":8827.3672},{"date":"2024-05-10","close":8916.9346},{"date":"2024-05-13","close":8792.5352},{"date":"2024-05-14","close":8882.1025},{"date":"2024-05-16","close":8877.127},{"date":"2024-05-17","close":8931.8623},{"date":"2024-05-20","close":8926.8867},{"date":"2024-05-21","close":8872.1514},{"date":"2024-05-22","close":8921.9102},{"date":"2024-05-23","close":9155.7812},{"date":"2024-05-24","close":8931.8623},{"date":"2024-05-27","close":9150.8047},{"date":"2024-05-28","close":9155.7812},{"date":"2024-05-29","close":9056.2617},{"date":"2024-05-30","close":9046.3096},{"date":"2024-05-31","close":9364.7715},{"date":"2024-06-03","close":9250.3242},{"date":"2024-06-04","close":9205.541},{"date":"2024-06-05","close":9115.9736},{"date":"2024-06-07","close":9140.8535},{"date":"2024-06-10","close":8971.6699},{"date":"2024-06-11","close":9076.166},{"date":"2024-06-12","close":9115.9736},{"date":"2024-06-13","close":9081.1416},{"date":"2024-06-14","close":8996.5498},{"date":"2024-06-17","close":8827.3672},{"date":"2024-06-18","close":8852.2471},{"date":"2024-06-19","close":8842.2949},{"date":"2024-06-20","close":8902.0068},{"date":"2024-06-21","close":8807.4629},{"date":"2024-06-24","close":8737.7998},{"date":"2024-06-25","close":8852.2471},{"date":"2024-06-26","close":8787.5596},{"date":"2024-06-27","close":8727.8477},{"date":"2024-06-28","close":8762.6797},{"date":"2024-07-01","close":8558.665},{"date":"2024-07-02","close":8384.5059},{"date":"2024-07-03","close":8449.1934},{"date":"2024-07-04","close":8583.5449},{"date":"2024-07-05","close":8658.1846},{"date":"2024-07-08","close":8558.665},{"date":"2024-07-09","close":8648.2324},{"date":"2024-07-10","close":8702.9678},{"date":"2024-07-11","close":8802.4873},{"date":"2024-07-12","close":9026.4062},{"date":"2024-07-15","close":9245.3486},{"date":"2024-07-16","close":9021.4297},{"date":"2024-07-17","close":9270.2285},{"date":"2024-07-18","close":9155.7812},{"date":"2024-07-19","close":9096.0693},{"date":"2024-07-22","close":8946.79},{"date":"2024-07-23","close":9036.3574},{"date":"2024-07-24","close":9011.4785},{"date":"2024-07-25","close":8946.79},{"date":"2024-07-26","close":9016.4541},{"date":"2024-07-29","close":9031.3818},{"date":"2024-07-30","close":8832.3428},{"date":"2024-07-31","close":8941.8145},{"date":"2024-08-01","close":8941.8145},{"date":"2024-08-02","close":8857.2227},{"date":"2024-08-05","close":7672.9429},{"date":"2024-08-06","close":8484.0254},{"date":"2024-08-07","close":8434.2656},{"date":"2024-08-08","close":8409.3857},{"date":"2024-08-09","close":8623.3525},{"date":"2024-08-12","close":8548.7129},{"date":"2024-08-13","close":8449.1934},{"date":"2024-08-14","close":8623.3525},{"date":"2024-08-16","close":8757.7041},{"date":"2024-08-19","close":8583.5449},{"date":"2024-08-20","close":8712.9199},{"date":"2024-08-21","close":8638.2803},{"date":"2024-08-22","close":8548.7129},{"date":"2024-08-23","close":8558.665},{"date":"2024-08-26","close":8832.3428},{"date":"2024-08-27","close":8676.0},{"date":"2024-08-28","close":8777.6074},{"date":"2024-08-29","close":8623.3525},{"date":"2024-08-30","close":8688.04},{"date":"2024-09-02","close":8762.6797},{"date":"2024-09-03","close":8762.6797},{"date":"2024-09-04","close":8533.7852},{"date":"2024-09-05","close":8538.7607},{"date":"2024-09-06","close":8459.1455},{"date":"2024-09-09","close":8374.5537},{"date":"2024-09-10","close":8304.8906},{"date":"2024-09-11","close":8414.3623},{"date":"2024-09-12","close":8603.4482},{"date":"2024-09-13","close":8613.4004},{"date":"2024-09-19","close":8847.2715},{"date":"2024-09-20","close":8911.959},{"date":"2024-09-23","close":8792.5352},{"date":"2024-09-24","close":8747.752},{"date":"2024-09-25","close":8827.3672},{"date":"2024-09-26","close":8817.415},{"date":"2024-09-27","close":8827.3672},{"date":"2024-09-30","close":8961.7188},{"date":"2024-10-02","close":8722.8721},{"date":"2024-10-04","close":8643.2568},{"date":"2024-10-07","close":8812.4395},{"date":"2024-10-08","close":8931.8623},{"date":"2024-10-10","close":8931.8623},{"date":"2024-10-11","close":8688.04},{"date":"2024-10-14","close":8872.1514},{"date":"2024-10-15","close":8862.1992},{"date":"2024-10-16","close":8797.5117},{"date":"2024-10-17","close":8926.8867},{"date":"2024-10-18","close":8757.7041},{"date":"2024-10-21","close":8817.415},{"date":"2024-10-22","close":8842.2949},{"date":"2024-10-23","close":8857.2227},{"date":"2024-10-24","close":8727.8477},{"date":"2024-10-25","close":8847.2715},{"date":"2024-10-28","close":8817.415},{"date":"2024-10-29","close":8981.6221},{"date":"2024-10-30","close":8870.0},{"date":"2024-10-31","close":8852.2471},{"date":"2024-11-01","close":8767.6553},{"date":"2024-11-04","close":8737.7998},{"date":"2024-11-05","close":8959.0},{"date":"2024-11-06","close":9215.4932},{"date":"2024-11-07","close":8956.7422},{"date":"2024-11-08","close":8986.5986},{"date":"2024-11-11","close":8971.6699},{"date":"2024-11-12","close":9150.8047},{"date":"2024-11-13","close":8951.7666},{"date":"2024-11-14","close":8936.8389},{"date":"2024-11-15","close":8897.0312},{"date":"2024-11-18","close":8822.3916},{"date":"2024-11-19","close":8857.2227},{"date":"2024-11-20","close":8852.2471},{"date":"2024-11-21","close":8976.6465},{"date":"2024-11-22","close":8981.6221},{"date":"2024-11-25","close":9110.9971},{"date":"2024-11-26","close":9265.252},{"date":"2024-11-27","close":9170.709},{"date":"2024-11-28","close":9230.4209},{"date":"2024-11-29","close":9215.4932},{"date":"2024-12-02","close":9215.4932},{"date":"2024-12-03","close":9295.1084},{"date":"2024-12-04","close":9265.252},{"date":"2024-12-05","close":9220.4688},{"date":"2024-12-06","close":9205.541},{"date":"2024-12-09","close":9384.6758},{"date":"2024-12-10","close":9424.4834},{"date":"2024-12-11","close":9374.7236},{"date":"2024-12-12","close":9419.5078},{"date":"2024-12-13","close":9310.0361},{"date":"2024-12-16","close":9315.0117},{"date":"2024-12-17","close":9324.9639},{"date":"2024-12-18","close":9255.3008},{"date":"2024-12-19","close":8986.5986},{"date":"2024-12-20","close":8986.5986},{"date":"2024-12-23","close":9185.6367},{"date":"2024-12-24","close":9265.252},{"date":"2024-12-26","close":9359.7959},{"date":"2024-12-27","close":9439.4111},{"date":"2024-12-30","close":9255.3008},{"date":"2025-01-02","close":9115.9736},{"date":"2025-01-03","close":9310.0361},{"date":"2025-01-06","close":9528.9785},{"date":"2025-01-07","close":9509.0752},{"date":"2025-01-08","close":9543.9062},{"date":"2025-01-09","close":9349.8438},{"date":"2025-01-10","close":9295.1084},{"date":"2025-01-13","close":9086.1172},{"date":"2025-01-14","close":9120.9492},{"date":"2025-01-15","close":9026.4062},{"date":"2025-01-16","close":9125.9258},{"date":"2025-01-17","close":9165.7334},{"date":"2025-01-20","close":9245.3486},{"date":"2025-01-21","close":9135.877},{"date":"2025-01-22","close":9101.0459},{"date":"2025-01-23","close":8902.0068},{"date":"2025-01-24","close":8926.8867},{"date":"2025-01-31","close":9145.8291},{"date":"2025-02-03","close":9135.877},{"date":"2025-02-04","close":9096.0693},{"date":"2025-02-05","close":9071.1895},{"date":"2025-02-06","close":9066.2139},{"date":"2025-02-07","close":9115.9736},{"date":"2025-02-10","close":9061.2373},{"date":"2025-02-11","close":9041.334},{"date":"2025-02-12","close":8827.3672},{"date":"2025-02-13","close":8832.3428},{"date":"2025-02-14","close":8847.2715},{"date":"2025-02-17","close":9041.334},{"date":"2025-02-18","close":9066.2139},{"date":"2025-02-19","close":9066.2139},{"date":"2025-02-20","close":9155.7812},{"date":"2025-02-21","close":9115.9736},{"date":"2025-02-24","close":8926.8867},{"date":"2025-02-25","close":8782.584},{"date":"2025-02-26","close":8777.6074},{"date":"2025-02-27","close":8847.2715},{"date":"2025-02-28","close":8911.959},{"date":"2025-03-04","close":8513.8809},{"date":"2025-03-05","close":8399.4336},{"date":"2025-03-06","close":8409.3857},{"date":"2025-03-07","close":8349.6738},{"date":"2025-03-10","close":8573.5928},{"date":"2025-03-11","close":8474.0732},{"date":"2025-03-12","close":8498.9531},{"date":"2025-03-13","close":8479.0498},{"date":"2025-03-14","close":8399.4336},{"date":"2025-03-17","close":8489.001},{"date":"2025-03-18","close":8658.1846},{"date":"2025-03-19","close":8588.5205},{"date":"2025-03-20","close":8712.9199},{"date":"2025-03-21","close":8712.9199},{"date":"2025-03-24","close":8688.04},{"date":"2025-03-25","close":8737.7998},{"date":"2025-03-26","close":8737.7998},{"date":"2025-03-27","close":8573.5928},{"date":"2025-03-28","close":8538.7607},{"date":"2025-03-31","close":8444.2178},{"date":"2025-04-01","close":8439.2422},{"date":"2025-04-02","close":8474.0732},{"date":"2025-04-03","close":8359.626},{"date":"2025-04-04","close":8110.8276},{"date":"2025-04-07","close":7672.9429},{"date":"2025-04-08","close":7747.582},{"date":"2025-04-09","close":7468.9277},{"date":"2025-04-10","close":7941.645},{"date":"2025-04-11","close":7712.7505},{"date":"2025-04-14","close":7837.1494},{"date":"2025-04-15","close":7857.0537},{"date":"2025-04-16","close":7727.6782},{"date":"2025-04-17","close":7662.9907},{"date":"2025-04-18","close":7747.582},{"date":"2025-04-21","close":7772.4619},{"date":"2025-04-22","close":7588.3511},{"date":"2025-04-23","close":7906.813},{"date":"2025-04-24","close":7911.7891},{"date":"2025-04-25","close":8175.5156},{"date":"2025-04-28","close":8260.1064},{"date":"2025-04-29","close":8280.0107},{"date":"2025-04-30","close":8245.1787},{"date":"2025-05-02","close":8006.3325},{"date":"2025-05-07","close":8205.3711},{"date":"2025-05-08","close":8150.6357},{"date":"2025-05-09","close":8459.1455},{"date":"2025-05-12","close":8573.5928},{"date":"2025-05-13","close":8802.4873},{"date":"2025-05-14","close":9001.5264},{"date":"2025-05-15","close":8902.0068},{"date":"2025-05-16","close":8767.6553},{"date":"2025-05-19","close":8812.4395},{"date":"2025-05-20","close":8772.6318},{"date":"2025-05-21","close":8832.3428},{"date":"2025-05-22","close":8573.5928},{"date":"2025-05-23","close":8349.6738},{"date":"2025-05-26","close":8344.6982},{"date":"2025-05-27","close":8354.6504},{"date":"2025-05-28","close":8459.1455},{"date":"2025-05-29","close":8454.1699},{"date":"2025-05-30","close":8469.0977},{"date":"2025-06-02","close":8459.1455},{"date":"2025-06-04","close":8479.0498},{"date":"2025-06-05","close":8329.7705},{"date":"2025-06-09","close":8399.4336},{"date":"2025-06-10","close":8578.5684},{"date":"2025-06-11","close":8673.1123},{"date":"2025-06-12","close":8583.5449},{"date":"2025-06-13","close":8558.665},{"date":"2025-06-16","close":8583.5449},{"date":"2025-06-17","close":8688.04},{"date":"2025-06-18","close":8439.2422},{"date":"2025-06-19","close":8508.9053},{"date":"2025-06-20","close":8379.5303},{"date":"2025-06-23","close":8434.2656},{"date":"2025-06-24","close":8379.5303},{"date":"2025-06-25","close":8484.0254},{"date":"2025-06-26","close":8384.5059},{"date":"2025-06-27","close":8434.2656},{"date":"2025-06-30","close":8414.3623},{"date":"2025-07-01","close":8513.8809},{"date":"2025-07-02","close":8633.3047},{"date":"2025-07-03","close":8623.3525},{"date":"2025-07-04","close":8946.79},{"date":"2025-07-07","close":8996.5498},{"date":"2025-07-08","close":8941.8145},{"date":"2025-07-09","close":8902.0068},{"date":"2025-07-10","close":8966.6943},{"date":"2025-07-11","close":8996.5498},{"date":"2025-07-14","close":8911.959},{"date":"2025-07-15","close":9051.2861},{"date":"2025-07-16","close":9026.4062},{"date":"2025-07-17","close":9066.2139},{"date":"2025-07-18","close":9205.541},{"date":"2025-07-21","close":9225.4443},{"date":"2025-07-22","close":9225.4443},{"date":"2025-07-23","close":9399.6035},{"date":"2025-07-24","close":9280.1807},{"date":"2025-07-25","close":9270.2285},{"date":"2025-07-28","close":9305.0605},{"date":"2025-07-29","close":9295.1084},{"date":"2025-07-30","close":9195.5889},{"date":"2025-07-31","close":9200.5645},{"date":"2025-08-01","close":9081.1416},{"date":"2025-08-04","close":8966.6943},{"date":"2025-08-05","close":8991.5742},{"date":"2025-08-06","close":9120.9492},{"date":"2025-08-07","close":9006.502},{"date":"2025-08-08","close":9106.0215},{"date":"2025-08-11","close":9135.877},{"date":"2025-08-12","close":9135.877},{"date":"2025-08-13","close":9280.1807},{"date":"2025-08-14","close":9379.6992},{"date":"2025-08-18","close":9548.8828},{"date":"2025-08-19","close":9728.0176},{"date":"2025-08-20","close":9728.0176},{"date":"2025-08-21","close":9767.8252},{"date":"2025-08-22","close":9673.2822},{"date":"2025-08-25","close":9986.7676},{"date":"2025-08-26","close":10011.6475},{"date":"2025-08-27","close":10096.2393},{"date":"2025-08-28","close":10031.5518},{"date":"2025-08-29","close":10081.3115},{"date":"2025-09-01","close":10081.3115},{"date":"2025-09-02","close":10061.4072},{"date":"2025-09-03","close":9961.8877},{"date":"2025-09-04","close":9907.1523},{"date":"2025-09-05","close":9961.8877},{"date":"2025-09-08","close":10081.3115},{"date":"2025-09-09","close":9922.0801},{"date":"2025-09-10","close":9822.5605},{"date":"2025-09-11","close":9922.0801},{"date":"2025-09-12","close":10011.6475},{"date":"2025-09-15","close":9986.7676},{"date":"2025-09-16","close":10101.2148},{"date":"2025-09-17","close":10210.6865},{"date":"2025-09-18","close":10419.6768},{"date":"2025-09-19","close":10539.1006},{"date":"2025-09-22","close":10544.0762},{"date":"2025-09-23","close":10708.2832},{"date":"2025-09-24","close":10618.7158},{"date":"2025-09-25","close":10708.2832},{"date":"2025-09-26","close":10748.0908},{"date":"2025-09-29","close":10728.1875},{"date":"2025-09-30","close":10763.0186},{"date":"2025-10-01","close":10887.418},{"date":"2025-10-02","close":11176.0244},{"date":"2025-10-10","close":11355.1592},{"date":"2025-10-13","close":11031.7207},{"date":"2025-10-14","close":11514.3896},{"date":"2025-10-15","close":11554.1973},{"date":"2025-10-16","close":11758.2119},{"date":"2025-10-17","close":11594.0059},{"date":"2025-10-20","close":11385.0146},{"date":"2025-10-21","close":11668.6445},{"date":"2025-10-22","close":11444.7266},{"date":"2025-10-23","close":11345.207},{"date":"2025-10-24","close":11519.3662},{"date":"2025-10-27","close":11703.4766},{"date":"2025-10-28","close":11768.1641},{"date":"2025-10-29","close":11723.3809},{"date":"2025-10-30","close":11668.6445},{"date":"2025-10-31","close":11399.9424},{"date":"2025-11-03","close":11663.6689},{"date":"2025-11-04","close":11842.8037},{"date":"2025-11-05","close":11509.4141},{"date":"2025-11-06","close":12078.665},{"date":"2025-11-07","close":11977.1553},{"date":"2025-11-10","close":11947.2988},{"date":"2025-11-11","close":12330.4482},{"date":"2025-11-12","close":12235.9053},{"date":"2025-11-13","close":12146.3379},{"date":"2025-11-14","close":11554.1973},{"date":"2025-11-17","close":11603.957},{"date":"2025-11-18","close":11365.1113},{"date":"2025-11-19","close":11380.0391},{"date":"2025-11-20","close":11375.0625},{"date":"2025-11-21","close":10962.0576},{"date":"2025-11-24","close":11136.2168},{"date":"2025-11-25","close":11295.4473},{"date":"2025-11-26","close":11355.1592},{"date":"2025-11-27","close":11564.1494},{"date":"2025-11-28","close":11479.5586},{"date":"2025-12-01","close":11738.3086},{"date":"2025-12-02","close":11499.4619},{"date":"2025-12-03","close":11469.6064},{"date":"2025-12-04","close":11424.8223},{"date":"2025-12-05","close":11728.3564},{"date":"2025-12-08","close":11519.3662},{"date":"2025-12-09","close":11394.9668},{"date":"2025-12-10","close":11370.0869},{"date":"2025-12-11","close":11459.6543},{"date":"2025-12-12","close":11608.9336},{"date":"2025-12-15","close":11350.1826},{"date":"2025-12-16","close":11146.168},{"date":"2025-12-17","close":11210.8555},{"date":"2025-12-18","close":10962.0576},{"date":"2025-12-19","close":11156.1201},{"date":"2025-12-22","close":11355.1592},{"date":"2025-12-23","close":11479.5586},{"date":"2025-12-24","close":11235.7354},{"date":"2025-12-26","close":11181.0},{"date":"2025-12-29","close":11110.0},{"date":"2025-12-30","close":11035.0},{"date":"2026-01-02","close":11105.0},{"date":"2026-01-05","close":11290.0},{"date":"2026-01-06","close":11335.0},{"date":"2026-01-07","close":11330.0},{"date":"2026-01-08","close":11165.0},{"date":"2026-01-09","close":11315.0},{"date":"2026-01-12","close":11415.0},{"date":"2026-01-13","close":11675.0},{"date":"2026-01-14","close":11690.0},{"date":"2026-01-15","close":11655.0},{"date":"2026-01-16","close":11790.0},{"date":"2026-01-19","close":11690.0},{"date":"2026-01-20","close":11650.0},{"date":"2026-01-21","close":11600.0},{"date":"2026-01-22","close":11760.0},{"date":"2026-01-23","close":11910.0},{"date":"2026-01-26","close":11545.0},{"date":"2026-01-27","close":11650.0},{"date":"2026-01-28","close":11600.0},{"date":"2026-01-29","close":11650.0},{"date":"2026-01-30","close":11455.0},{"date":"2026-02-02","close":11370.0},{"date":"2026-02-03","close":11370.0},{"date":"2026-02-04","close":11690.0},{"date":"2026-02-05","close":11825.0},{"date":"2026-02-06","close":11615.0},{"date":"2026-02-09","close":12065.0},{"date":"2026-02-10","close":12080.0},{"date":"2026-02-11","close":12045.0},{"date":"2026-02-12","close":11965.0},{"date":"2026-02-13","close":11615.0},{"date":"2026-02-19","close":11855.0},{"date":"2026-02-20","close":11925.0},{"date":"2026-02-23","close":11590.0},{"date":"2026-02-24","close":11805.0},{"date":"2026-02-25","close":11745.0},{"date":"2026-02-26","close":11760.0},{"date":"2026-02-27","close":11530.0},{"date":"2026-03-03","close":11605.0},{"date":"2026-03-04","close":11450.0},{"date":"2026-03-05","close":11680.0},{"date":"2026-03-06","close":11535.0},{"date":"2026-03-09","close":11405.0},{"date":"2026-03-10","close":11695.0},{"date":"2026-03-11","close":11710.0},{"date":"2026-03-12","close":11820.0},{"date":"2026-03-13","close":11865.0},{"date":"2026-03-16","close":11935.0},{"date":"2026-03-17","close":11922.0},{"date":"2026-03-18","close":11990.0},{"date":"2026-03-19","close":11885.0},{"date":"2026-03-20","close":12000.0},{"date":"2026-03-23","close":11730.0},{"date":"2026-03-24","close":11740.0},{"date":"2026-03-25","close":11895.0},{"date":"2026-03-26","close":12070.0},{"date":"2026-03-27","close":11815.0},{"date":"2026-03-30","close":11760.0},{"date":"2026-03-31","close":11785.0},{"date":"2026-04-01","close":12000.0},{"date":"2026-04-02","close":12000.0},{"date":"2026-04-03","close":12095.0},{"date":"2026-04-06","close":12110.0},{"date":"2026-04-07","close":11957.0},{"date":"2026-04-08","close":11980.0},{"date":"2026-04-09","close":12000.0},{"date":"2026-04-10","close":12035.0},{"date":"2026-04-13","close":12150.0},{"date":"2026-04-14","close":12075.0},{"date":"2026-04-15","close":12365.0},{"date":"2026-04-16","close":12275.0},{"date":"2026-04-17","close":12245.0},{"date":"2026-04-20","close":12145.0},{"date":"2026-04-21","close":12340.0},{"date":"2026-04-22","close":12345.0},{"date":"2026-04-23","close":12495.0},{"date":"2026-04-24","close":12605.0},{"date":"2026-04-27","close":12420.0},{"date":"2026-04-28","close":12385.0},{"date":"2026-04-29","close":12295.0},{"date":"2026-04-30","close":12355.0},{"date":"2026-05-04","close":12615.0},{"date":"2026-05-06","close":12700.0},{"date":"2026-05-07","close":12560.0},{"date":"2026-05-08","close":12180.0},{"date":"2026-05-11","close":12305.0},{"date":"2026-05-12","close":12535.0},{"date":"2026-05-13","close":12530.0},{"date":"2026-05-14","close":12705.0},{"date":"2026-05-15","close":12890.0},{"date":"2026-05-18","close":13045.0},{"date":"2026-05-19","close":12710.0},{"date":"2026-05-20","close":12735.0},{"date":"2026-05-21","close":12920.0},{"date":"2026-05-22","close":13295.0},{"date":"2026-05-26","close":13315.0},{"date":"2026-05-27","close":13485.0},{"date":"2026-05-28","close":13570.0},{"date":"2026-05-29","close":13705.0},{"date":"2026-06-01","close":13750.0},{"date":"2026-06-02","close":13600.0},{"date":"2026-06-04","close":13770.0},{"date":"2026-06-05","close":13815.0},{"date":"2026-06-08","close":13045.0},{"date":"2026-06-09","close":12910.0},{"date":"2026-06-10","close":12690.0},{"date":"2026-06-11","close":12470.0},{"date":"2026-06-12","close":12635.0},{"date":"2026-06-15","close":13075.0},{"date":"2026-06-16","close":12815.0},{"date":"2026-06-17","close":12815.0},{"date":"2026-06-18","close":12700.0},{"date":"2026-06-19","close":12890.0},{"date":"2026-06-22","close":12995.0},{"date":"2026-06-23","close":12855.0},{"date":"2026-06-24","close":12800.0},{"date":"2026-06-25","close":12945.0},{"date":"2026-06-26","close":12525.0},{"date":"2026-06-29","close":12695.0},{"date":"2026-06-30","close":12875.0},{"date":"2026-07-01","close":13045.0},{"date":"2026-07-02","close":12900.0},{"date":"2026-07-03","close":12620.0},{"date":"2026-07-06","close":12640.0},{"date":"2026-07-07","close":12635.0},{"date":"2026-07-08","close":12200.0},{"date":"2026-07-09","close":12215.0},{"date":"2026-07-10","close":12200.0},{"date":"2026-07-13","close":12010.0},{"date":"2026-07-14","close":11920.0},{"date":"2026-07-15","close":12100.0},{"date":"2026-07-16","close":11935.0},{"date":"2026-07-20","close":11750.0},{"date":"2026-07-21","close":11605.0},{"date":"2026-07-22","close":11615.0},{"date":"2026-07-23","close":11520.0},{"date":"2026-07-24","close":11350.0},{"date":"2026-07-27","close":11250.0},{"date":"2026-07-28","close":11005.0},{"date":"2026-07-29","close":11040.0},{"date":"2026-07-30","close":10905.0},{"date":"2026-07-31","close":11290.0},{"date":"2026-08-03","close":11185.0},{"date":"2026-08-04","close":11440.0},{"date":"2026-08-05","close":11570.0},{"date":"2026-08-06","close":11200.0},{"date":"2026-08-07","close":11090.0},{"date":"2026-08-10","close":11125.0},{"date":"2026-08-11","close":11050.0},{"date":"2026-08-12","close":11155.0},{"date":"2026-08-13","close":11070.0},{"date":"2026-08-14","close":11070.0},{"date":"2026-08-18","close":10950.0},{"date":"2026-08-19","close":10635.0},{"date":"2026-08-20","close":10805.0},{"date":"2026-08-21","close":10480.0},{"date":"2026-08-24","close":10395.0},{"date":"2026-08-25","close":10440.0},{"date":"2026-08-26","close":10460.0},{"date":"2026-08-27","close":10530.0},{"date":"2026-08-28","close":10365.0},{"date":"2026-08-31","close":10190.0},{"date":"2026-09-01","close":10165.0},{"date":"2026-09-02","close":10135.0},{"date":"2026-09-03","close":10155.0},{"date":"2026-09-04","close":10230.0},{"date":"2026-09-07","close":10200.0},{"date":"2026-09-08","close":10185.0},{"date":"2026-09-09","close":10310.0},{"date":"2026-09-10","close":10085.0},{"date":"2026-09-11","close":10055.0},{"date":"2026-09-14","close":10055.0},{"date":"2026-09-15","close":10020.0},{"date":"2026-09-16","close":10055.0},{"date":"2026-09-17","close":10155.0},{"date":"2026-09-18","close":10365.0},{"date":"2026-09-21","close":10290.0},{"date":"2026-09-22","close":10115.0},{"date":"2026-09-23","close":10130.0},{"date":"2026-09-28","close":9785.0},{"date":"2026-09-29","close":9660.0},{"date":"2026-09-30","close":9740.0},{"date":"2026-10-01","close":9845.0},{"date":"2026-10-02","close":9695.0},{"date":"2026-10-06","close":9900.0},{"date":"2026-10-07","close":9995.0},{"date":"2026-10-08","close":9775.0},{"date":"2026-10-12","close":9775.0},{"date":"2026-10-13","close":9595.0},{"date":"2026-10-14","close":9745.0},{"date":"2026-10-15","close":9440.0},{"date":"2026-10-16","close":9500.0},{"date":"2026-10-19","close":9500.0},{"date":"2026-10-20","close":9285.0},{"date":"2026-10-21","close":9460.0},{"date":"2026-10-22","close":9300.0},{"date":"2026-10-23","close":9385.0}],"chart_data":[{"date":"2024-10-23","open":8842,"high":8862,"low":8812,"close":8857,"volume":997},{"date":"2024-10-24","open":8853,"high":8853,"low":8709,"close":8728,"volume":342},{"date":"2024-10-25","open":8727,"high":8847,"low":8718,"close":8847,"volume":1546},{"date":"2024-10-28","open":8847,"high":8857,"low":8807,"close":8817,"volume":262},{"date":"2024-10-29","open":8818,"high":9002,"low":8818,"close":8982,"volume":10926},{"date":"2024-10-30","open":8984,"high":8984,"low":8765,"close":8870,"volume":4490},{"date":"2024-10-31","open":8797,"high":8852,"low":8787,"close":8852,"volume":10550},{"date":"2024-11-01","open":8818,"high":8818,"low":8753,"close":8768,"volume":9059},{"date":"2024-11-04","open":8773,"high":8773,"low":8669,"close":8738,"volume":2363},{"date":"2024-11-05","open":8745,"high":8984,"low":8745,"close":8959,"volume":18193},{"date":"2024-11-06","open":9295,"high":9295,"low":8987,"close":9215,"volume":15627},{"date":"2024-11-07","open":8858,"high":8997,"low":8564,"close":8957,"volume":15246},{"date":"2024-11-08","open":8967,"high":9007,"low":8957,"close":8987,"volume":2481},{"date":"2024-11-11","open":9007,"high":9017,"low":8878,"close":8972,"volume":7082},{"date":"2024-11-12","open":9121,"high":9195,"low":9116,"close":9151,"volume":2593},{"date":"2024-11-13","open":9181,"high":9181,"low":8858,"close":8952,"volume":19935},{"date":"2024-11-14","open":8951,"high":8951,"low":8857,"close":8937,"volume":2093},{"date":"2024-11-15","open":8937,"high":8937,"low":8752,"close":8897,"volume":20484},{"date":"2024-11-18","open":8937,"high":8937,"low":8787,"close":8822,"volume":1465},{"date":"2024-11-19","open":8832,"high":8857,"low":8817,"close":8857,"volume":1034},{"date":"2024-11-20","open":8857,"high":8857,"low":8812,"close":8852,"volume":2255},{"date":"2024-11-21","open":8818,"high":9017,"low":8818,"close":8977,"volume":568},{"date":"2024-11-22","open":8987,"high":8987,"low":8962,"close":8982,"volume":1448},{"date":"2024-11-25","open":9146,"high":9151,"low":9076,"close":9111,"volume":668},{"date":"2024-11-26","open":9106,"high":9320,"low":9106,"close":9265,"volume":6493},{"date":"2024-11-27","open":9276,"high":9276,"low":9171,"close":9171,"volume":940},{"date":"2024-11-28","open":9225,"high":9255,"low":9210,"close":9230,"volume":8819},{"date":"2024-11-29","open":9295,"high":9295,"low":9215,"close":9215,"volume":1359},{"date":"2024-12-02","open":9653,"high":9653,"low":9195,"close":9215,"volume":354},{"date":"2024-12-03","open":9215,"high":9295,"low":9215,"close":9295,"volume":932},{"date":"2024-12-04","open":9295,"high":9355,"low":9245,"close":9265,"volume":1630},{"date":"2024-12-05","open":9205,"high":9255,"low":9205,"close":9220,"volume":2629},{"date":"2024-12-06","open":9216,"high":9216,"low":9206,"close":9206,"volume":426},{"date":"2024-12-09","open":9325,"high":9385,"low":9320,"close":9385,"volume":6754},{"date":"2024-12-10","open":9454,"high":9459,"low":9419,"close":9424,"volume":8320},{"date":"2024-12-11","open":9424,"high":9424,"low":9320,"close":9375,"volume":983},{"date":"2024-12-12","open":9653,"high":9653,"low":9405,"close":9420,"volume":1012},{"date":"2024-12-13","open":9300,"high":9380,"low":9300,"close":9310,"volume":309},{"date":"2024-12-16","open":9310,"high":9375,"low":9275,"close":9315,"volume":3883},{"date":"2024-12-17","open":9469,"high":9469,"low":9275,"close":9325,"volume":3125},{"date":"2024-12-18","open":9315,"high":9315,"low":9255,"close":9255,"volume":3061},{"date":"2024-12-19","open":8987,"high":8997,"low":8873,"close":8987,"volume":9691},{"date":"2024-12-20","open":8987,"high":8987,"low":8952,"close":8987,"volume":310},{"date":"2024-12-23","open":9226,"high":9226,"low":9167,"close":9186,"volume":217},{"date":"2024-12-24","open":9116,"high":9265,"low":9116,"close":9265,"volume":5505},{"date":"2024-12-26","open":9320,"high":9385,"low":9320,"close":9360,"volume":4922},{"date":"2024-12-27","open":9385,"high":9504,"low":9385,"close":9439,"volume":4316},{"date":"2024-12-30","open":9454,"high":9454,"low":9220,"close":9255,"volume":775},{"date":"2025-01-02","open":9265,"high":9265,"low":9106,"close":9116,"volume":1906},{"date":"2025-01-03","open":9310,"high":9350,"low":9220,"close":9310,"volume":775},{"date":"2025-01-06","open":9469,"high":9584,"low":9469,"close":9529,"volume":5594},{"date":"2025-01-07","open":9534,"high":9574,"low":9474,"close":9509,"volume":8199},{"date":"2025-01-08","open":9509,"high":9569,"low":9509,"close":9544,"volume":4029},{"date":"2025-01-09","open":9544,"high":9609,"low":9265,"close":9350,"volume":4274},{"date":"2025-01-10","open":9350,"high":9350,"low":9210,"close":9295,"volume":1238},{"date":"2025-01-13","open":9574,"high":9574,"low":9066,"close":9086,"volume":4379},{"date":"2025-01-14","open":9131,"high":9136,"low":8877,"close":9121,"volume":3619},{"date":"2025-01-15","open":9091,"high":9096,"low":9021,"close":9026,"volume":1752},{"date":"2025-01-16","open":9026,"high":9141,"low":9026,"close":9126,"volume":4725},{"date":"2025-01-17","open":9126,"high":9190,"low":9126,"close":9166,"volume":1078},{"date":"2025-01-20","open":9350,"high":9350,"low":9166,"close":9245,"volume":706},{"date":"2025-01-21","open":9245,"high":9245,"low":9076,"close":9136,"volume":1748},{"date":"2025-01-22","open":9136,"high":9136,"low":9036,"close":9101,"volume":5896},{"date":"2025-01-23","open":9026,"high":9026,"low":8827,"close":8902,"volume":2193},{"date":"2025-01-24","open":8907,"high":9021,"low":8907,"close":8927,"volume":170},{"date":"2025-01-31","open":8927,"high":9170,"low":8927,"close":9146,"volume":2986},{"date":"2025-02-03","open":9146,"high":9146,"low":9046,"close":9136,"volume":1653},{"date":"2025-02-04","open":9011,"high":9101,"low":9011,"close":9096,"volume":1541},{"date":"2025-02-05","open":9111,"high":9131,"low":9071,"close":9071,"volume":2729},{"date":"2025-02-06","open":9006,"high":9081,"low":8991,"close":9066,"volume":4190},{"date":"2025-02-07","open":9071,"high":9170,"low":9071,"close":9116,"volume":3269},{"date":"2025-02-10","open":9106,"high":9106,"low":8932,"close":9061,"volume":15604},{"date":"2025-02-11","open":9061,"high":9086,"low":9006,"close":9041,"volume":2525},{"date":"2025-02-12","open":8927,"high":8927,"low":8812,"close":8827,"volume":4005},{"date":"2025-02-13","open":8827,"high":8872,"low":8767,"close":8832,"volume":4845},{"date":"2025-02-14","open":8922,"high":8922,"low":8842,"close":8847,"volume":4279},{"date":"2025-02-17","open":8857,"high":9071,"low":8857,"close":9041,"volume":181},{"date":"2025-02-18","open":9370,"high":9370,"low":9016,"close":9066,"volume":1533},{"date":"2025-02-19","open":9086,"high":9170,"low":9061,"close":9066,"volume":3330},{"date":"2025-02-20","open":9066,"high":9175,"low":9066,"close":9156,"volume":5616},{"date":"2025-02-21","open":9156,"high":9156,"low":9046,"close":9116,"volume":992},{"date":"2025-02-24","open":8981,"high":8981,"low":8852,"close":8927,"volume":2105},{"date":"2025-02-25","open":8928,"high":8928,"low":8723,"close":8783,"volume":1960},{"date":"2025-02-26","open":8848,"high":8848,"low":8699,"close":8778,"volume":212},{"date":"2025-02-27","open":8897,"high":8897,"low":8797,"close":8847,"volume":4710},{"date":"2025-02-28","open":8991,"high":8991,"low":8852,"close":8912,"volume":2581},{"date":"2025-03-04","open":8913,"high":8913,"low":8405,"close":8514,"volume":1298},{"date":"2025-03-05","open":8518,"high":8518,"low":8399,"close":8399,"volume":1065},{"date":"2025-03-06","open":8399,"high":8533,"low":8399,"close":8409,"volume":2429},{"date":"2025-03-07","open":8420,"high":8435,"low":8345,"close":8350,"volume":1571},{"date":"2025-03-10","open":8599,"high":8599,"low":8504,"close":8574,"volume":924},{"date":"2025-03-11","open":8573,"high":8724,"low":8379,"close":8474,"volume":2102},{"date":"2025-03-12","open":8475,"high":8579,"low":8475,"close":8499,"volume":4713},{"date":"2025-03-13","open":8543,"high":8558,"low":8479,"close":8479,"volume":255},{"date":"2025-03-14","open":8394,"high":8508,"low":8394,"close":8399,"volume":3138},{"date":"2025-03-17","open":8563,"high":8563,"low":8479,"close":8489,"volume":486},{"date":"2025-03-18","open":8578,"high":8663,"low":8578,"close":8658,"volume":3174},{"date":"2025-03-19","open":8659,"high":8678,"low":8402,"close":8589,"volume":1868},{"date":"2025-03-20","open":8732,"high":8827,"low":8693,"close":8713,"volume":465},{"date":"2025-03-21","open":8713,"high":8812,"low":8713,"close":8713,"volume":119},{"date":"2025-03-24","open":8837,"high":8837,"low":8658,"close":8688,"volume":148},{"date":"2025-03-25","open":8808,"high":8808,"low":8694,"close":8738,"volume":1178},{"date":"2025-03-26","open":8843,"high":8843,"low":8723,"close":8738,"volume":63},{"date":"2025-03-27","open":8738,"high":8738,"low":8564,"close":8574,"volume":2810},{"date":"2025-03-28","open":8236,"high":8574,"low":8231,"close":8539,"volume":442},{"date":"2025-03-31","open":8613,"high":8613,"low":8384,"close":8444,"volume":1231},{"date":"2025-04-01","open":8444,"high":8474,"low":8374,"close":8439,"volume":2327},{"date":"2025-04-02","open":8449,"high":8518,"low":8449,"close":8474,"volume":287},{"date":"2025-04-03","open":8460,"high":8460,"low":8166,"close":8360,"volume":817},{"date":"2025-04-04","open":8231,"high":8231,"low":8106,"close":8111,"volume":567},{"date":"2025-04-07","open":8061,"high":8061,"low":7613,"close":7673,"volume":818},{"date":"2025-04-08","open":7783,"high":7788,"low":7733,"close":7748,"volume":977},{"date":"2025-04-09","open":7564,"high":7564,"low":7464,"close":7469,"volume":1521},{"date":"2025-04-10","open":7967,"high":7977,"low":7927,"close":7942,"volume":2925},{"date":"2025-04-11","open":7942,"high":8917,"low":7618,"close":7713,"volume":1051},{"date":"2025-04-14","open":7942,"high":7942,"low":7798,"close":7837,"volume":284},{"date":"2025-04-15","open":7907,"high":7912,"low":7852,"close":7857,"volume":975},{"date":"2025-04-16","open":7763,"high":7768,"low":7708,"close":7728,"volume":1033},{"date":"2025-04-17","open":7658,"high":7733,"low":7638,"close":7663,"volume":996},{"date":"2025-04-18","open":7832,"high":7832,"low":7738,"close":7748,"volume":1697},{"date":"2025-04-21","open":7772,"high":7782,"low":7712,"close":7772,"volume":187},{"date":"2025-04-22","open":7598,"high":7600,"low":7543,"close":7588,"volume":1269},{"date":"2025-04-23","open":7599,"high":7947,"low":7599,"close":7907,"volume":6151},{"date":"2025-04-24","open":7912,"high":7912,"low":7882,"close":7912,"volume":6118},{"date":"2025-04-25","open":7917,"high":8176,"low":7917,"close":8176,"volume":1989},{"date":"2025-04-28","open":8289,"high":8289,"low":8215,"close":8260,"volume":2323},{"date":"2025-04-29","open":8081,"high":8335,"low":8081,"close":8280,"volume":431},{"date":"2025-04-30","open":8294,"high":8299,"low":8245,"close":8245,"volume":481},{"date":"2025-05-02","open":8230,"high":8230,"low":8006,"close":8006,"volume":524},{"date":"2025-05-07","open":8006,"high":8205,"low":7991,"close":8205,"volume":270},{"date":"2025-05-08","open":8211,"high":8211,"low":8151,"close":8151,"volume":198},{"date":"2025-05-09","open":8260,"high":8479,"low":8260,"close":8459,"volume":2101},{"date":"2025-05-12","open":8524,"high":8579,"low":8490,"close":8574,"volume":867},{"date":"2025-05-13","open":8758,"high":8827,"low":8758,"close":8802,"volume":3906},{"date":"2025-05-14","open":8803,"high":9002,"low":8803,"close":9002,"volume":1498},{"date":"2025-05-15","open":9006,"high":9006,"low":8792,"close":8902,"volume":2313},{"date":"2025-05-16","open":8868,"high":8873,"low":8768,"close":8768,"volume":742},{"date":"2025-05-19","open":8767,"high":8937,"low":8767,"close":8812,"volume":30041},{"date":"2025-05-20","open":8813,"high":8828,"low":8704,"close":8773,"volume":1380},{"date":"2025-05-21","open":8772,"high":8832,"low":8673,"close":8832,"volume":3553},{"date":"2025-05-22","open":8888,"high":8888,"low":8574,"close":8574,"volume":366},{"date":"2025-05-23","open":8385,"high":8686,"low":8310,"close":8350,"volume":892},{"date":"2025-05-26","open":8370,"high":8370,"low":8310,"close":8345,"volume":108},{"date":"2025-05-27","open":8355,"high":8355,"low":8350,"close":8355,"volume":213},{"date":"2025-05-28","open":8469,"high":8508,"low":8424,"close":8459,"volume":1992},{"date":"2025-05-29","open":8459,"high":8528,"low":8434,"close":8454,"volume":159},{"date":"2025-05-30","open":8454,"high":8732,"low":8409,"close":8469,"volume":102},{"date":"2025-06-02","open":8608,"high":8608,"low":8459,"close":8459,"volume":140},{"date":"2025-06-04","open":8852,"high":8852,"low":8479,"close":8479,"volume":257},{"date":"2025-06-05","open":8843,"high":8843,"low":8271,"close":8330,"volume":2516},{"date":"2025-06-09","open":9056,"high":9056,"low":8007,"close":8399,"volume":5095},{"date":"2025-06-10","open":8445,"high":8579,"low":8440,"close":8579,"volume":2295},{"date":"2025-06-11","open":8822,"high":8822,"low":8628,"close":8673,"volume":2600},{"date":"2025-06-12","open":9151,"high":9151,"low":8584,"close":8584,"volume":3778},{"date":"2025-06-13","open":8559,"high":8624,"low":8539,"close":8559,"volume":314},{"date":"2025-06-16","open":8559,"high":8619,"low":8559,"close":8584,"volume":3647},{"date":"2025-06-17","open":8772,"high":8772,"low":8673,"close":8688,"volume":710},{"date":"2025-06-18","open":8752,"high":8752,"low":8439,"close":8439,"volume":4727},{"date":"2025-06-19","open":8440,"high":8534,"low":8340,"close":8509,"volume":9513},{"date":"2025-06-20","open":8508,"high":8533,"low":8345,"close":8380,"volume":10879},{"date":"2025-06-23","open":8379,"high":8459,"low":8369,"close":8434,"volume":2982},{"date":"2025-06-24","open":8563,"high":8563,"low":8360,"close":8380,"volume":1807},{"date":"2025-06-25","open":8414,"high":8503,"low":8404,"close":8484,"volume":2714},{"date":"2025-06-26","open":8693,"high":8693,"low":8295,"close":8385,"volume":1881},{"date":"2025-06-27","open":8429,"high":8494,"low":8419,"close":8434,"volume":2153},{"date":"2025-06-30","open":8434,"high":8484,"low":8414,"close":8414,"volume":1622},{"date":"2025-07-01","open":8086,"high":8514,"low":8086,"close":8514,"volume":3599},{"date":"2025-07-02","open":8513,"high":8663,"low":8513,"close":8633,"volume":625},{"date":"2025-07-03","open":8633,"high":8747,"low":8618,"close":8623,"volume":1459},{"date":"2025-07-04","open":8639,"high":9007,"low":8639,"close":8947,"volume":6729},{"date":"2025-07-07","open":8947,"high":9017,"low":8947,"close":8997,"volume":2968},{"date":"2025-07-08","open":8996,"high":8996,"low":8852,"close":8942,"volume":3263},{"date":"2025-07-09","open":8872,"high":8956,"low":8862,"close":8902,"volume":783},{"date":"2025-07-10","open":8992,"high":9017,"low":8947,"close":8967,"volume":3865},{"date":"2025-07-11","open":8997,"high":9002,"low":8972,"close":8997,"volume":2680},{"date":"2025-07-14","open":8996,"high":8996,"low":8902,"close":8912,"volume":566},{"date":"2025-07-15","open":9016,"high":9126,"low":9016,"close":9051,"volume":4969},{"date":"2025-07-16","open":9051,"high":9116,"low":9026,"close":9026,"volume":3172},{"date":"2025-07-17","open":9071,"high":9076,"low":8991,"close":9066,"volume":1182},{"date":"2025-07-18","open":9152,"high":9206,"low":9132,"close":9206,"volume":4750},{"date":"2025-07-21","open":9205,"high":9295,"low":9205,"close":9225,"volume":804},{"date":"2025-07-22","open":9225,"high":9225,"low":9156,"close":9225,"volume":861},{"date":"2025-07-23","open":9226,"high":9450,"low":9226,"close":9400,"volume":5806},{"date":"2025-07-24","open":9399,"high":9404,"low":9210,"close":9280,"volume":1456},{"date":"2025-07-25","open":9280,"high":9280,"low":9240,"close":9270,"volume":713},{"date":"2025-07-28","open":9544,"high":9544,"low":8777,"close":9305,"volume":5112},{"date":"2025-07-29","open":9365,"high":9365,"low":9285,"close":9295,"volume":1142},{"date":"2025-07-30","open":9216,"high":9216,"low":9087,"close":9196,"volume":3422},{"date":"2025-07-31","open":9196,"high":9653,"low":9152,"close":9201,"volume":2588},{"date":"2025-08-01","open":9061,"high":9161,"low":9061,"close":9081,"volume":9608},{"date":"2025-08-04","open":8928,"high":8982,"low":8893,"close":8967,"volume":294},{"date":"2025-08-05","open":8938,"high":9027,"low":8938,"close":8992,"volume":1394},{"date":"2025-08-06","open":9260,"high":9260,"low":9036,"close":9121,"volume":3602},{"date":"2025-08-07","open":9190,"high":9190,"low":9002,"close":9007,"volume":1566},{"date":"2025-08-08","open":9056,"high":9141,"low":9056,"close":9106,"volume":4717},{"date":"2025-08-11","open":8862,"high":9136,"low":8862,"close":9136,"volume":2786},{"date":"2025-08-12","open":8966,"high":9240,"low":8966,"close":9136,"volume":1567},{"date":"2025-08-13","open":9335,"high":9335,"low":9235,"close":9280,"volume":935},{"date":"2025-08-14","open":9280,"high":9380,"low":9280,"close":9380,"volume":3454},{"date":"2025-08-18","open":8986,"high":9628,"low":8986,"close":9549,"volume":3476},{"date":"2025-08-19","open":9604,"high":9728,"low":9604,"close":9728,"volume":8586},{"date":"2025-08-20","open":9728,"high":9783,"low":9708,"close":9728,"volume":6666},{"date":"2025-08-21","open":9728,"high":9833,"low":9728,"close":9768,"volume":2575},{"date":"2025-08-22","open":9768,"high":9773,"low":9628,"close":9673,"volume":5240},{"date":"2025-08-25","open":9947,"high":10037,"low":9947,"close":9987,"volume":7749},{"date":"2025-08-26","open":9987,"high":10012,"low":9962,"close":10012,"volume":5097},{"date":"2025-08-27","open":10081,"high":10121,"low":10081,"close":10096,"volume":2224},{"date":"2025-08-28","open":10096,"high":10096,"low":9997,"close":10032,"volume":545},{"date":"2025-08-29","open":10032,"high":10186,"low":10032,"close":10081,"volume":3333},{"date":"2025-09-01","open":10201,"high":10201,"low":10052,"close":10081,"volume":1828},{"date":"2025-09-02","open":10110,"high":10110,"low":10051,"close":10061,"volume":953},{"date":"2025-09-03","open":10236,"high":10236,"low":9962,"close":9962,"volume":1481},{"date":"2025-09-04","open":9872,"high":9982,"low":9872,"close":9907,"volume":3523},{"date":"2025-09-05","open":9967,"high":10066,"low":9962,"close":9962,"volume":804},{"date":"2025-09-08","open":10002,"high":10131,"low":10002,"close":10081,"volume":2430},{"date":"2025-09-09","open":10256,"high":10256,"low":9897,"close":9922,"volume":629},{"date":"2025-09-10","open":9922,"high":9927,"low":9818,"close":9823,"volume":6219},{"date":"2025-09-11","open":9823,"high":9972,"low":9823,"close":9922,"volume":1419},{"date":"2025-09-12","open":9922,"high":10047,"low":9922,"close":10012,"volume":4126},{"date":"2025-09-15","open":10186,"high":10186,"low":9977,"close":9987,"volume":11875},{"date":"2025-09-16","open":10201,"high":10201,"low":9982,"close":10101,"volume":20210},{"date":"2025-09-17","open":10151,"high":10231,"low":10151,"close":10211,"volume":5471},{"date":"2025-09-18","open":10251,"high":10420,"low":10251,"close":10420,"volume":5034},{"date":"2025-09-19","open":10425,"high":10559,"low":10425,"close":10539,"volume":6745},{"date":"2025-09-22","open":10549,"high":10614,"low":10534,"close":10544,"volume":41554},{"date":"2025-09-23","open":10543,"high":10817,"low":10543,"close":10708,"volume":3399},{"date":"2025-09-24","open":10709,"high":10709,"low":10211,"close":10619,"volume":4587},{"date":"2025-09-25","open":10175,"high":10723,"low":10175,"close":10708,"volume":3760},{"date":"2025-09-26","open":10709,"high":10798,"low":10699,"close":10748,"volume":4900},{"date":"2025-09-29","open":10747,"high":10822,"low":10728,"close":10728,"volume":1864},{"date":"2025-09-30","open":10450,"high":10828,"low":10450,"close":10763,"volume":7489},{"date":"2025-10-01","open":10837,"high":10937,"low":10837,"close":10887,"volume":4174},{"date":"2025-10-02","open":10897,"high":11176,"low":10897,"close":11176,"volume":24252},{"date":"2025-10-10","open":11176,"high":11952,"low":11176,"close":11355,"volume":11843},{"date":"2025-10-13","open":11356,"high":11376,"low":10694,"close":11032,"volume":12891},{"date":"2025-10-14","open":11275,"high":11519,"low":11185,"close":11514,"volume":15562},{"date":"2025-10-15","open":11514,"high":11972,"low":11514,"close":11554,"volume":15146},{"date":"2025-10-16","open":11594,"high":11768,"low":11589,"close":11758,"volume":11633},{"date":"2025-10-17","open":11758,"high":11758,"low":11539,"close":11594,"volume":8932},{"date":"2025-10-20","open":11604,"high":11942,"low":11375,"close":11385,"volume":3685},{"date":"2025-10-21","open":11435,"high":11844,"low":11281,"close":11669,"volume":9656},{"date":"2025-10-22","open":11669,"high":11943,"low":11445,"close":11445,"volume":2062},{"date":"2025-10-23","open":11444,"high":11444,"low":11290,"close":11345,"volume":3724},{"date":"2025-10-24","open":11395,"high":11569,"low":11235,"close":11519,"volume":8010},{"date":"2025-10-27","open":11708,"high":11828,"low":11520,"close":11703,"volume":5552},{"date":"2025-10-28","open":11703,"high":11798,"low":11688,"close":11768,"volume":7668},{"date":"2025-10-29","open":11768,"high":11768,"low":11619,"close":11723,"volume":6990},{"date":"2025-10-30","open":11729,"high":11729,"low":11634,"close":11669,"volume":10101},{"date":"2025-10-31","open":11892,"high":11892,"low":11400,"close":11400,"volume":4157},{"date":"2025-11-03","open":11450,"high":11759,"low":11450,"close":11664,"volume":10144,"rsi_14":53.27,"sma_20":11449.85,"sma_60":10415.72,"sma_120":9580.26},{"date":"2025-11-04","open":11673,"high":11872,"low":11673,"close":11843,"volume":12753,"rsi_14":55.98,"sma_20":11503.9,"sma_60":10463.68,"sma_120":9611.04},{"date":"2025-11-05","open":11828,"high":11828,"low":11494,"close":11509,"volume":21177,"rsi_14":45.11,"sma_20":11535.0,"sma_60":10505.67,"sma_120":9636.47},{"date":"2025-11-06","open":11739,"high":12102,"low":11739,"close":12079,"volume":41665,"rsi_14":58.2,"sma_20":11580.1,"sma_60":10554.97,"sma_120":9665.68},{"date":"2025-11-07","open":12081,"high":12081,"low":11818,"close":11977,"volume":12022,"rsi_14":60.41,"sma_20":11611.2,"sma_60":10604.5,"sma_120":9692.15},{"date":"2025-11-10","open":11982,"high":11982,"low":11882,"close":11947,"volume":8592,"rsi_14":55.38,"sma_20":11657.0,"sma_60":10651.87,"sma_120":9716.71},{"date":"2025-11-11","open":12092,"high":12330,"low":12092,"close":12330,"volume":174358,"rsi_14":66.11,"sma_20":11697.8,"sma_60":10705.12,"sma_120":9745.28},{"date":"2025-11-12","open":12390,"high":12390,"low":12181,"close":12236,"volume":14320,"rsi_14":66.23,"sma_20":11731.9,"sma_60":10756.8,"sma_120":9774.2},{"date":"2025-11-13","open":12236,"high":12236,"low":11743,"close":12146,"volume":10236,"rsi_14":61.78,"sma_20":11751.3,"sma_60":10804.58,"sma_120":9801.99},{"date":"2025-11-14","open":12146,"high":12146,"low":11454,"close":11554,"volume":6712,"rsi_14":47.57,"sma_20":11749.3,"sma_60":10840.83,"sma_120":9825.18},{"date":"2025-11-17","open":11554,"high":11668,"low":11554,"close":11604,"volume":4016,"rsi_14":47.31,"sma_20":11760.25,"sma_60":10875.1,"sma_120":9848.29},{"date":"2025-11-18","open":11604,"high":11843,"low":11355,"close":11365,"volume":3665,"rsi_14":44.49,"sma_20":11745.1,"sma_60":10902.4,"sma_120":9871.57},{"date":"2025-11-19","open":11365,"high":11444,"low":11350,"close":11380,"volume":9058,"rsi_14":45.51,"sma_20":11741.9,"sma_60":10929.95,"sma_120":9896.83},{"date":"2025-11-20","open":11385,"high":11395,"low":11300,"close":11375,"volume":7351,"rsi_14":49.58,"sma_20":11743.4,"sma_60":10956.75,"sma_120":9922.1},{"date":"2025-11-21","open":11425,"high":11425,"low":10928,"close":10962,"volume":7874,"rsi_14":38.66,"sma_20":11715.5,"sma_60":10978.23,"sma_120":9943.83},{"date":"2025-11-24","open":10961,"high":11151,"low":10961,"close":11136,"volume":955,"rsi_14":38.56,"sma_20":11687.15,"sma_60":10997.4,"sma_120":9966.15},{"date":"2025-11-25","open":11360,"high":11360,"low":11260,"close":11295,"volume":2582,"rsi_14":46.33,"sma_20":11663.5,"sma_60":11018.8,"sma_120":9989.83},{"date":"2025-11-26","open":11330,"high":11404,"low":11330,"close":11355,"volume":1035,"rsi_14":34.98,"sma_20":11645.1,"sma_60":11039.8,"sma_120":10013.89},{"date":"2025-11-27","open":11420,"high":11634,"low":11420,"close":11564,"volume":1290,"rsi_14":42.97,"sma_20":11642.5,"sma_60":11066.22,"sma_120":10040.21},{"date":"2025-11-28","open":11574,"high":11614,"low":11186,"close":11480,"volume":890,"rsi_14":42.07,"sma_20":11649.05,"sma_60":11090.4,"sma_120":10065.65},{"date":"2025-12-01","open":11614,"high":11778,"low":11614,"close":11738,"volume":1856,"rsi_14":39.22,"sma_20":11655.45,"sma_60":11118.92,"sma_120":10094.51},{"date":"2025-12-02","open":11937,"high":11937,"low":11455,"close":11499,"volume":2077,"rsi_14":37.05,"sma_20":11640.85,"sma_60":11143.75,"sma_120":10120.78},{"date":"2025-12-03","open":11499,"high":11509,"low":11430,"close":11470,"volume":2370,"rsi_14":37.91,"sma_20":11641.45,"sma_60":11169.75,"sma_120":10145.32},{"date":"2025-12-04","open":11470,"high":11470,"low":11355,"close":11425,"volume":2089,"rsi_14":48.09,"sma_20":11611.35,"sma_60":11195.92,"sma_120":10168.68},{"date":"2025-12-05","open":11504,"high":11773,"low":11504,"close":11728,"volume":6087,"rsi_14":53.86,"sma_20":11601.55,"sma_60":11226.25,"sma_120":10195.34},{"date":"2025-12-08","open":11728,"high":11728,"low":11455,"close":11519,"volume":2613,"rsi_14":54.55,"sma_20":11582.75,"sma_60":11251.1,"sma_120":10220.46},{"date":"2025-12-09","open":11519,"high":11519,"low":11380,"close":11395,"volume":2084,"rsi_14":51.39,"sma_20":11538.55,"sma_60":11276.52,"sma_120":10244.33},{"date":"2025-12-10","open":11176,"high":11410,"low":11176,"close":11370,"volume":1508,"rsi_14":50.96,"sma_20":11497.8,"sma_60":11303.17,"sma_120":10267.11},{"date":"2025-12-11","open":11370,"high":11460,"low":11335,"close":11460,"volume":2269,"rsi_14":63.29,"sma_20":11466.05,"sma_60":11329.67,"sma_120":10292.72},{"date":"2025-12-12","open":11594,"high":11614,"low":11574,"close":11609,"volume":2444,"rsi_14":62.84,"sma_20":11471.4,"sma_60":11357.17,"sma_120":10319.0},{"date":"2025-12-15","open":11604,"high":11604,"low":11340,"close":11350,"volume":1043,"rsi_14":52.47,"sma_20":11461.25,"sma_60":11380.75,"sma_120":10344.19},{"date":"2025-12-16","open":11281,"high":11281,"low":11091,"close":11146,"volume":2742,"rsi_14":46.53,"sma_20":11452.8,"sma_60":11399.02,"sma_120":10367.22},{"date":"2025-12-17","open":11052,"high":11211,"low":11052,"close":11211,"volume":1264,"rsi_14":41.53,"sma_20":11446.85,"sma_60":11416.53,"sma_120":10391.24},{"date":"2025-12-18","open":11211,"high":11211,"low":10927,"close":10962,"volume":1153,"rsi_14":38.5,"sma_20":11428.65,"sma_60":11426.4,"sma_120":10412.31},{"date":"2025-12-19","open":10972,"high":11166,"low":10972,"close":11156,"volume":542,"rsi_14":36.67,"sma_20":11440.9,"sma_60":11437.53,"sma_120":10435.83},{"date":"2025-12-22","open":11171,"high":11385,"low":11171,"close":11355,"volume":1549,"rsi_14":46.64,"sma_20":11454.4,"sma_60":11451.92,"sma_120":10460.61},{"date":"2025-12-23","open":11549,"high":11549,"low":11450,"close":11480,"volume":2653,"rsi_14":50.22,"sma_20":11466.2,"sma_60":11465.63,"sma_120":10486.59},{"date":"2025-12-24","open":11480,"high":11480,"low":11236,"close":11236,"volume":337,"rsi_14":46.12,"sma_20":11462.75,"sma_60":11476.77,"sma_120":10509.71},{"date":"2025-12-26","open":11360,"high":11365,"low":11141,"close":11181,"volume":4254,"rsi_14":37.5,"sma_20":11443.5,"sma_60":11485.48,"sma_120":10531.37},{"date":"2025-12-29","open":11235,"high":11235,"low":11110,"close":11110,"volume":2493,"rsi_14":39.01,"sma_20":11422.25,"sma_60":11491.47,"sma_120":10552.07},{"date":"2025-12-30","open":11110,"high":11110,"low":10980,"close":11035,"volume":656,"rsi_14":39.95,"sma_20":11384.25,"sma_60":11496.52,"sma_120":10569.45},{"date":"2026-01-02","open":11035,"high":11105,"low":11030,"close":11105,"volume":3720,"rsi_14":42.42,"sma_20":11361.75,"sma_60":11502.17,"sma_120":10587.0},{"date":"2026-01-05","open":11120,"high":11355,"low":11120,"close":11290,"volume":5545,"rsi_14":44.9,"sma_20":11350.0,"sma_60":11508.82,"sma_120":10606.54},{"date":"2026-01-06","open":11290,"high":11355,"low":11290,"close":11335,"volume":2860,"rsi_14":42.14,"sma_20":11342.75,"sma_60":11511.4,"sma_120":10626.79},{"date":"2026-01-07","open":11335,"high":11415,"low":11330,"close":11330,"volume":3128,"rsi_14":47.97,"sma_20":11320.0,"sma_60":11510.92,"sma_120":10646.47},{"date":"2026-01-08","open":11330,"high":11330,"low":11155,"close":11165,"volume":3308,"rsi_14":49.03,"sma_20":11299.5,"sma_60":11513.08,"sma_120":10664.52},{"date":"2026-01-09","open":11290,"high":11345,"low":11290,"close":11315,"volume":403,"rsi_14":51.32,"sma_20":11292.75,"sma_60":11509.7,"sma_120":10684.52},{"date":"2026-01-12","open":11320,"high":11415,"low":11320,"close":11415,"volume":4077,"rsi_14":61.49,"sma_20":11292.25,"sma_60":11507.32,"sma_120":10704.19},{"date":"2026-01-13","open":11465,"high":11675,"low":11465,"close":11675,"volume":3106,"rsi_14":62.88,"sma_20":11300.25,"sma_60":11505.87,"sma_120":10726.24},{"date":"2026-01-14","open":12165,"high":12165,"low":11455,"close":11690,"volume":9515,"rsi_14":58.64,"sma_20":11301.5,"sma_60":11507.4,"sma_120":10748.08},{"date":"2026-01-15","open":12400,"high":12400,"low":11580,"close":11655,"volume":3177,"rsi_14":53.92,"sma_20":11314.0,"sma_60":11511.83,"sma_120":10768.48},{"date":"2026-01-16","open":11875,"high":11875,"low":11765,"close":11790,"volume":5362,"rsi_14":67.61,"sma_20":11343.5,"sma_60":11513.8,"sma_120":10789.83},{"date":"2026-01-19","open":11790,"high":11790,"low":11670,"close":11690,"volume":29971,"rsi_14":65.53,"sma_20":11364.75,"sma_60":11517.83,"sma_120":10810.34},{"date":"2026-01-20","open":11690,"high":11740,"low":11610,"close":11650,"volume":6513,"rsi_14":69.57,"sma_20":11396.5,"sma_60":11522.85,"sma_120":10829.08},{"date":"2026-01-21","open":11650,"high":11670,"low":11500,"close":11600,"volume":9794,"rsi_14":70.85,"sma_20":11416.0,"sma_60":11524.13,"sma_120":10848.38},{"date":"2026-01-22","open":11725,"high":11815,"low":11720,"close":11760,"volume":916,"rsi_14":72.66,"sma_20":11433.5,"sma_60":11525.02,"sma_120":10869.11},{"date":"2026-01-23","open":11790,"high":11910,"low":11790,"close":11910,"volume":7857,"rsi_14":71.99,"sma_20":11452.25,"sma_60":11527.32,"sma_120":10890.79},{"date":"2026-01-26","open":11905,"high":11905,"low":11500,"close":11545,"volume":5340,"rsi_14":56.07,"sma_20":11465.0,"sma_60":11524.28,"sma_120":10909.52},{"date":"2026-01-27","open":11545,"high":11690,"low":11545,"close":11650,"volume":1947,"rsi_14":58.74,"sma_20":11485.75,"sma_60":11523.92,"sma_120":10929.95},{"date":"2026-01-28","open":11895,"high":11895,"low":11525,"close":11600,"volume":8403,"rsi_14":62.68,"sma_20":11510.25,"sma_60":11527.18,"sma_120":10949.92},{"date":"2026-01-29","open":11600,"high":11720,"low":11585,"close":11650,"volume":9291,"rsi_14":60.37,"sma_20":11541.0,"sma_60":11526.9,"sma_120":10971.31},{"date":"2026-01-30","open":11640,"high":11640,"low":11455,"close":11455,"volume":4318,"rsi_14":51.17,"sma_20":11558.5,"sma_60":11520.37,"sma_120":10992.02},{"date":"2026-02-02","open":11460,"high":11470,"low":11325,"close":11370,"volume":1368,"rsi_14":40.07,"sma_20":11562.5,"sma_60":11517.98,"sma_120":11011.83},{"date":"2026-02-03","open":11370,"high":11525,"low":11370,"close":11370,"volume":20128,"rsi_14":39.47,"sma_20":11564.25,"sma_60":11506.12,"sma_120":11030.54},{"date":"2026-02-04","open":11610,"high":11725,"low":11610,"close":11690,"volume":35260,"rsi_14":50.97,"sma_20":11582.25,"sma_60":11501.27,"sma_120":11052.88},{"date":"2026-02-05","open":11690,"high":11925,"low":11460,"close":11825,"volume":2498,"rsi_14":50.97,"sma_20":11615.25,"sma_60":11499.17,"sma_120":11075.52},{"date":"2026-02-06","open":11825,"high":11825,"low":11410,"close":11615,"volume":23035,"rsi_14":48.04,"sma_20":11630.25,"sma_60":11487.18,"sma_120":11096.15},{"date":"2026-02-09","open":11900,"high":12125,"low":11900,"close":12065,"volume":8764,"rsi_14":58.92,"sma_20":11662.75,"sma_60":11484.27,"sma_120":11120.53},{"date":"2026-02-10","open":12150,"high":12190,"low":12060,"close":12080,"volume":15612,"rsi_14":60.48,"sma_20":11683.0,"sma_60":11483.1,"sma_120":11143.84},{"date":"2026-02-11","open":12080,"high":12190,"low":12045,"close":12045,"volume":30637,"rsi_14":56.58,"sma_20":11700.75,"sma_60":11491.22,"sma_120":11166.02},{"date":"2026-02-12","open":12045,"high":12155,"low":11960,"close":11965,"volume":14178,"rsi_14":51.31,"sma_20":11716.25,"sma_60":11497.17,"sma_120":11186.13},{"date":"2026-02-13","open":11965,"high":11965,"low":11525,"close":11615,"volume":1723,"rsi_14":51.68,"sma_20":11707.5,"sma_60":11501.27,"sma_120":11201.83},{"date":"2026-02-19","open":11620,"high":11870,"low":11620,"close":11855,"volume":5400,"rsi_14":54.63,"sma_20":11715.75,"sma_60":11509.12,"sma_120":11219.53},{"date":"2026-02-20","open":11935,"high":11935,"low":11810,"close":11925,"volume":768,"rsi_14":57.27,"sma_20":11729.5,"sma_60":11518.22,"sma_120":11237.48},{"date":"2026-02-23","open":11930,"high":11930,"low":11530,"close":11590,"volume":23450,"rsi_14":48.81,"sma_20":11729.0,"sma_60":11528.63,"sma_120":11253.43},{"date":"2026-02-24","open":11755,"high":11840,"low":11745,"close":11805,"volume":4044,"rsi_14":56.89,"sma_20":11731.25,"sma_60":11539.72,"sma_120":11268.56},{"date":"2026-02-25","open":11935,"high":11935,"low":11745,"close":11745,"volume":9566,"rsi_14":57.46,"sma_20":11723.0,"sma_60":11547.15,"sma_120":11282.98},{"date":"2026-02-26","open":11745,"high":11770,"low":11630,"close":11760,"volume":3762,"rsi_14":57.71,"sma_20":11733.75,"sma_60":11553.83,"sma_120":11296.82},{"date":"2026-02-27","open":11535,"high":11540,"low":11420,"close":11530,"volume":3319,"rsi_14":46.72,"sma_20":11727.75,"sma_60":11552.33,"sma_120":11309.27},{"date":"2026-03-03","open":11530,"high":11605,"low":11490,"close":11605,"volume":3834,"rsi_14":45.38,"sma_20":11728.0,"sma_60":11553.5,"sma_120":11321.95},{"date":"2026-03-04","open":11600,"high":11605,"low":10955,"close":11450,"volume":4222,"rsi_14":46.45,"sma_20":11718.0,"sma_60":11547.75,"sma_120":11333.33},{"date":"2026-03-05","open":11785,"high":11785,"low":11570,"close":11680,"volume":13067,"rsi_14":40.86,"sma_20":11729.25,"sma_60":11549.83,"sma_120":11346.79},{"date":"2026-03-06","open":12030,"high":12030,"low":11515,"close":11535,"volume":11077,"rsi_14":37.81,"sma_20":11737.5,"sma_60":11550.0,"sma_120":11359.88},{"date":"2026-03-09","open":11675,"high":11675,"low":11265,"close":11405,"volume":154,"rsi_14":36.27,"sma_20":11739.25,"sma_60":11548.75,"sma_120":11372.33},{"date":"2026-03-10","open":11740,"high":11740,"low":11545,"close":11695,"volume":462,"rsi_14":44.69,"sma_20":11739.5,"sma_60":11547.25,"sma_120":11386.75},{"date":"2026-03-11","open":12000,"high":12000,"low":11670,"close":11710,"volume":17281,"rsi_14":52.15,"sma_20":11733.75,"sma_60":11549.5,"sma_120":11400.3},{"date":"2026-03-12","open":12000,"high":12000,"low":11760,"close":11820,"volume":1214,"rsi_14":49.16,"sma_20":11744.0,"sma_60":11555.67,"sma_120":11416.09},{"date":"2026-03-13","open":12155,"high":12155,"low":11795,"close":11865,"volume":1211,"rsi_14":48.54,"sma_20":11734.0,"sma_60":11563.0,"sma_120":11433.08},{"date":"2026-03-16","open":11865,"high":11940,"low":11865,"close":11935,"volume":9332,"rsi_14":59.66,"sma_20":11726.75,"sma_60":11570.0,"sma_120":11449.83},{"date":"2026-03-17","open":12095,"high":12095,"low":11900,"close":11922,"volume":566,"rsi_14":53.7,"sma_20":11720.6,"sma_60":11574.28,"sma_120":11465.73},{"date":"2026-03-18","open":12000,"high":12065,"low":11980,"close":11990,"volume":1750,"rsi_14":57.7,"sma_20":11721.85,"sma_60":11584.03,"sma_120":11482.39},{"date":"2026-03-19","open":11990,"high":11990,"low":11885,"close":11885,"volume":731,"rsi_14":53.72,"sma_20":11735.35,"sma_60":11595.45,"sma_120":11497.23},{"date":"2026-03-20","open":11890,"high":12010,"low":11890,"close":12000,"volume":9652,"rsi_14":65.01,"sma_20":11742.6,"sma_60":11607.7,"sma_120":11512.12},{"date":"2026-03-23","open":12010,"high":12010,"low":11575,"close":11730,"volume":2038,"rsi_14":53.55,"sma_20":11732.85,"sma_60":11619.62,"sma_120":11523.01},{"date":"2026-03-24","open":12020,"high":12020,"low":11700,"close":11740,"volume":885,"rsi_14":58.97,"sma_20":11740.35,"sma_60":11628.45,"sma_120":11532.99},{"date":"2026-03-25","open":12075,"high":12075,"low":11895,"close":11895,"volume":812,"rsi_14":56.98,"sma_20":11744.85,"sma_60":11636.53,"sma_120":11544.23},{"date":"2026-03-26","open":12000,"high":12080,"low":11980,"close":12070,"volume":435,"rsi_14":67.03,"sma_20":11761.1,"sma_60":11645.45,"sma_120":11555.54},{"date":"2026-03-27","open":12170,"high":12170,"low":11800,"close":11815,"volume":1012,"rsi_14":62.09,"sma_20":11763.85,"sma_60":11654.2,"sma_120":11565.48},{"date":"2026-03-30","open":11815,"high":11830,"low":11620,"close":11760,"volume":856,"rsi_14":52.22,"sma_20":11775.35,"sma_60":11662.95,"sma_120":11574.22},{"date":"2026-03-31","open":12100,"high":12100,"low":11515,"close":11785,"volume":798,"rsi_14":52.55,"sma_20":11784.35,"sma_60":11674.2,"sma_120":11582.83},{"date":"2026-04-01","open":12125,"high":12125,"low":11925,"close":12000,"volume":613,"rsi_14":55.71,"sma_20":11811.85,"sma_60":11690.28,"sma_120":11593.4},{"date":"2026-04-02","open":12170,"high":12170,"low":11910,"close":12000,"volume":2297,"rsi_14":54.41,"sma_20":11827.85,"sma_60":11705.2,"sma_120":11603.68},{"date":"2026-04-03","open":12190,"high":12190,"low":12030,"close":12095,"volume":8744,"rsi_14":55.14,"sma_20":11855.85,"sma_60":11718.62,"sma_120":11613.72},{"date":"2026-04-06","open":11870,"high":12135,"low":11870,"close":12110,"volume":546,"rsi_14":56.03,"sma_20":11891.1,"sma_60":11731.53,"sma_120":11621.47},{"date":"2026-04-07","open":12170,"high":12170,"low":11900,"close":11957,"volume":988,"rsi_14":49.0,"sma_20":11904.2,"sma_60":11741.98,"sma_120":11626.45},{"date":"2026-04-08","open":12170,"high":12170,"low":11950,"close":11980,"volume":1763,"rsi_14":53.04,"sma_20":11917.7,"sma_60":11755.57,"sma_120":11634.33},{"date":"2026-04-09","open":12190,"high":12190,"low":11905,"close":12000,"volume":1144,"rsi_14":50.0,"sma_20":11926.7,"sma_60":11766.98,"sma_120":11638.34},{"date":"2026-04-10","open":12190,"high":12190,"low":11975,"close":12035,"volume":1860,"rsi_14":62.39,"sma_20":11935.2,"sma_60":11777.32,"sma_120":11642.32},{"date":"2026-04-13","open":12190,"high":12190,"low":12040,"close":12150,"volume":956,"rsi_14":65.34,"sma_20":11945.95,"sma_60":11785.23,"sma_120":11645.55},{"date":"2026-04-14","open":12100,"high":12165,"low":12070,"close":12075,"volume":6797,"rsi_14":57.17,"sma_20":11953.6,"sma_60":11791.65,"sma_120":11649.52},{"date":"2026-04-15","open":12190,"high":12365,"low":12190,"close":12365,"volume":47242,"rsi_14":60.76,"sma_20":11972.35,"sma_60":11803.48,"sma_120":11657.66},{"date":"2026-04-16","open":12600,"high":12600,"low":12210,"close":12275,"volume":4160,"rsi_14":69.07,"sma_20":11991.85,"sma_60":11811.57,"sma_120":11662.68},{"date":"2026-04-17","open":12330,"high":12330,"low":12215,"close":12245,"volume":2926,"rsi_14":70.53,"sma_20":12004.1,"sma_60":11820.82,"sma_120":11669.33},{"date":"2026-04-20","open":12580,"high":12580,"low":11910,"close":12145,"volume":1001,"rsi_14":64.33,"sma_20":12024.85,"sma_60":11829.07,"sma_120":11675.96},{"date":"2026-04-21","open":12400,"high":12400,"low":12315,"close":12340,"volume":1961,"rsi_14":63.75,"sma_20":12054.85,"sma_60":11841.4,"sma_120":11682.77},{"date":"2026-04-22","open":12340,"high":12380,"low":12315,"close":12345,"volume":3027,"rsi_14":63.9,"sma_20":12077.35,"sma_60":11851.15,"sma_120":11688.08},{"date":"2026-04-23","open":12555,"high":12555,"low":12425,"close":12495,"volume":15013,"rsi_14":65.43,"sma_20":12098.6,"sma_60":11860.9,"sma_120":11694.11},{"date":"2026-04-24","open":12555,"high":12665,"low":12505,"close":12605,"volume":45507,"rsi_14":67.79,"sma_20":12138.1,"sma_60":11878.57,"sma_120":11701.42},{"date":"2026-04-27","open":12670,"high":12670,"low":12365,"close":12420,"volume":1686,"rsi_14":66.27,"sma_20":12171.1,"sma_60":11891.4,"sma_120":11707.66},{"date":"2026-04-28","open":12685,"high":12685,"low":12365,"close":12385,"volume":14216,"rsi_14":64.11,"sma_20":12201.1,"sma_60":11904.48,"sma_120":11715.83},{"date":"2026-04-29","open":12025,"high":12335,"low":12025,"close":12295,"volume":2099,"rsi_14":59.8,"sma_20":12215.85,"sma_60":11915.23,"sma_120":11721.07},{"date":"2026-04-30","open":12660,"high":12690,"low":12355,"close":12355,"volume":5359,"rsi_14":60.46,"sma_20":12233.6,"sma_60":11930.23,"sma_120":11725.3},{"date":"2026-05-04","open":12545,"high":12645,"low":12545,"close":12615,"volume":3397,"rsi_14":63.88,"sma_20":12259.6,"sma_60":11950.98,"sma_120":11734.48},{"date":"2026-05-06","open":12710,"high":12765,"low":12665,"close":12700,"volume":16659,"rsi_14":68.55,"sma_20":12289.1,"sma_60":11973.15,"sma_120":11739.63},{"date":"2026-05-07","open":12700,"high":12760,"low":12510,"close":12560,"volume":1570,"rsi_14":56.35,"sma_20":12319.25,"sma_60":11987.65,"sma_120":11744.46},{"date":"2026-05-08","open":12330,"high":12330,"low":12180,"close":12180,"volume":2993,"rsi_14":47.4,"sma_20":12329.25,"sma_60":11993.57,"sma_120":11746.37},{"date":"2026-05-11","open":12180,"high":12450,"low":12180,"close":12305,"volume":5004,"rsi_14":51.56,"sma_20":12344.5,"sma_60":12005.07,"sma_120":11746.12},{"date":"2026-05-12","open":12335,"high":12630,"low":12310,"close":12535,"volume":4998,"rsi_14":59.51,"sma_20":12369.5,"sma_60":12012.9,"sma_120":11748.58},{"date":"2026-05-13","open":12590,"high":12660,"low":12280,"close":12530,"volume":1244,"rsi_14":55.11,"sma_20":12388.5,"sma_60":12020.4,"sma_120":11751.75},{"date":"2026-05-14","open":12755,"high":12860,"low":12695,"close":12705,"volume":7117,"rsi_14":58.87,"sma_20":12420.0,"sma_60":12031.4,"sma_120":11761.31},{"date":"2026-05-15","open":12825,"high":12920,"low":12745,"close":12890,"volume":18587,"rsi_14":59.56,"sma_20":12446.25,"sma_60":12046.82,"sma_120":11771.99},{"date":"2026-05-18","open":12955,"high":13115,"low":12815,"close":13045,"volume":9703,"rsi_14":60.43,"sma_20":12484.75,"sma_60":12070.65,"sma_120":11785.96},{"date":"2026-05-19","open":13240,"high":13240,"low":12655,"close":12710,"volume":2194,"rsi_14":56.42,"sma_20":12508.0,"sma_60":12084.9,"sma_120":11797.01},{"date":"2026-05-20","open":12710,"high":12740,"low":12525,"close":12735,"volume":4135,"rsi_14":57.78,"sma_20":12537.5,"sma_60":12098.4,"sma_120":11808.31},{"date":"2026-05-21","open":12735,"high":13360,"low":12720,"close":12920,"volume":6391,"rsi_14":63.33,"sma_20":12566.5,"sma_60":12120.57,"sma_120":11824.6},{"date":"2026-05-22","open":13305,"high":13320,"low":12970,"close":13295,"volume":3471,"rsi_14":67.67,"sma_20":12614.0,"sma_60":12145.4,"sma_120":11842.56},{"date":"2026-05-26","open":13300,"high":13495,"low":13300,"close":13315,"volume":2353,"rsi_14":64.46,"sma_20":12655.0,"sma_60":12171.57,"sma_120":11859.36},{"date":"2026-05-27","open":13710,"high":13710,"low":13320,"close":13485,"volume":12853,"rsi_14":65.67,"sma_20":12699.0,"sma_60":12200.32,"sma_120":11877.08},{"date":"2026-05-28","open":13485,"high":13610,"low":13485,"close":13570,"volume":3055,"rsi_14":70.61,"sma_20":12756.5,"sma_60":12234.32,"sma_120":11893.33},{"date":"2026-05-29","open":13695,"high":13705,"low":13590,"close":13705,"volume":2161,"rsi_14":84.58,"sma_20":12822.5,"sma_60":12269.32,"sma_120":11911.41},{"date":"2026-06-01","open":13705,"high":13870,"low":12975,"close":13750,"volume":4570,"rsi_14":84.0,"sma_20":12895.25,"sma_60":12307.65,"sma_120":11927.7},{"date":"2026-06-02","open":13750,"high":13750,"low":13595,"close":13600,"volume":2370,"rsi_14":76.04,"sma_20":12957.5,"sma_60":12339.65,"sma_120":11944.74},{"date":"2026-06-04","open":13630,"high":13915,"low":13630,"close":13770,"volume":503,"rsi_14":78.05,"sma_20":13015.25,"sma_60":12376.9,"sma_120":11963.45},{"date":"2026-06-05","open":13770,"high":13930,"low":13750,"close":13815,"volume":2305,"rsi_14":76.68,"sma_20":13071.0,"sma_60":12417.07,"sma_120":11982.91},{"date":"2026-06-08","open":13815,"high":13820,"low":13030,"close":13045,"volume":1101,"rsi_14":52.91,"sma_20":13095.25,"sma_60":12439.57,"sma_120":11993.41},{"date":"2026-06-09","open":13045,"high":13045,"low":12815,"close":12910,"volume":1457,"rsi_14":47.45,"sma_20":13131.75,"sma_60":12459.57,"sma_120":12004.53},{"date":"2026-06-10","open":12905,"high":12905,"low":12575,"close":12690,"volume":2916,"rsi_14":49.6,"sma_20":13151.0,"sma_60":12474.07,"sma_120":12014.87},{"date":"2026-06-11","open":12690,"high":12690,"low":12265,"close":12470,"volume":1369,"rsi_14":45.14,"sma_20":13147.75,"sma_60":12484.15,"sma_120":12023.58},{"date":"2026-06-12","open":12470,"high":13190,"low":12470,"close":12635,"volume":740,"rsi_14":44.73,"sma_20":13153.0,"sma_60":12495.82,"sma_120":12032.91},{"date":"2026-06-15","open":12865,"high":13075,"low":12860,"close":13075,"volume":2993,"rsi_14":46.03,"sma_20":13171.5,"sma_60":12515.03,"sma_120":12044.66},{"date":"2026-06-16","open":13020,"high":13020,"low":12795,"close":12815,"volume":523,"rsi_14":41.69,"sma_20":13167.75,"sma_60":12528.78,"sma_120":12056.41},{"date":"2026-06-17","open":12815,"high":12830,"low":12685,"close":12815,"volume":2970,"rsi_14":38.2,"sma_20":13156.25,"sma_60":12544.28,"sma_120":12069.87},{"date":"2026-06-18","open":12815,"high":12815,"low":12625,"close":12700,"volume":3454,"rsi_14":34.84,"sma_20":13155.75,"sma_60":12555.95,"sma_120":12081.83},{"date":"2026-06-19","open":12930,"high":13015,"low":12890,"close":12890,"volume":2289,"rsi_14":36.07,"sma_20":13163.5,"sma_60":12575.28,"sma_120":12097.45},{"date":"2026-06-22","open":12890,"high":12995,"low":12810,"close":12995,"volume":1554,"rsi_14":37.35,"sma_20":13167.25,"sma_60":12596.2,"sma_120":12112.33},{"date":"2026-06-23","open":13015,"high":13090,"low":12695,"close":12855,"volume":3741,"rsi_14":37.48,"sma_20":13145.25,"sma_60":12612.2,"sma_120":12124.37},{"date":"2026-06-24","open":12855,"high":12905,"low":12750,"close":12800,"volume":1189,"rsi_14":33.04,"sma_20":13119.5,"sma_60":12624.37,"sma_120":12134.91},{"date":"2026-06-25","open":13400,"high":13400,"low":12220,"close":12945,"volume":3379,"rsi_14":35.3,"sma_20":13092.5,"sma_60":12643.2,"sma_120":12148.7},{"date":"2026-06-26","open":12945,"high":12945,"low":12495,"close":12525,"volume":2344,"rsi_14":40.04,"sma_20":13040.25,"sma_60":12655.95,"sma_120":12159.45},{"date":"2026-06-29","open":12525,"high":12705,"low":12525,"close":12695,"volume":2446,"rsi_14":45.94,"sma_20":12989.75,"sma_60":12671.12,"sma_120":12172.66},{"date":"2026-06-30","open":12820,"high":12890,"low":12740,"close":12875,"volume":2270,"rsi_14":53.55,"sma_20":12946.0,"sma_60":12685.7,"sma_120":12187.99},{"date":"2026-07-01","open":12945,"high":13115,"low":12945,"close":13045,"volume":1811,"rsi_14":61.25,"sma_20":12918.25,"sma_60":12703.12,"sma_120":12204.16},{"date":"2026-07-02","open":12985,"high":12985,"low":12850,"close":12900,"volume":1050,"rsi_14":55.23,"sma_20":12874.75,"sma_60":12716.53,"sma_120":12217.58},{"date":"2026-07-03","open":12655,"high":12735,"low":12555,"close":12620,"volume":3855,"rsi_14":40.42,"sma_20":12815.0,"sma_60":12725.03,"sma_120":12228.28},{"date":"2026-07-06","open":12695,"high":12695,"low":12560,"close":12640,"volume":405,"rsi_14":45.9,"sma_20":12794.75,"sma_60":12736.42,"sma_120":12239.2},{"date":"2026-07-07","open":12640,"high":12790,"low":12610,"close":12635,"volume":9594,"rsi_14":45.79,"sma_20":12781.0,"sma_60":12747.33,"sma_120":12251.45},{"date":"2026-07-08","open":12635,"high":12635,"low":12130,"close":12200,"volume":123,"rsi_14":39.84,"sma_20":12756.5,"sma_60":12750.67,"sma_120":12258.83},{"date":"2026-07-09","open":12205,"high":12220,"low":12125,"close":12215,"volume":559,"rsi_14":35.23,"sma_20":12743.75,"sma_60":12753.67,"sma_120":12265.49},{"date":"2026-07-10","open":12275,"high":12315,"low":12200,"close":12200,"volume":2290,"rsi_14":31.89,"sma_20":12722.0,"sma_60":12754.5,"sma_120":12269.87},{"date":"2026-07-13","open":12200,"high":12200,"low":11995,"close":12010,"volume":391,"rsi_14":31.18,"sma_20":12668.75,"sma_60":12753.42,"sma_120":12272.53},{"date":"2026-07-14","open":12010,"high":12010,"low":11805,"close":11920,"volume":768,"rsi_14":30.7,"sma_20":12624.0,"sma_60":12746.0,"sma_120":12274.74},{"date":"2026-07-15","open":11920,"high":12150,"low":11920,"close":12100,"volume":11693,"rsi_14":31.75,"sma_20":12588.25,"sma_60":12743.08,"sma_120":12277.33},{"date":"2026-07-16","open":11670,"high":11975,"low":11670,"close":11935,"volume":4954,"rsi_14":35.68,"sma_20":12550.0,"sma_60":12737.92,"sma_120":12279.37},{"date":"2026-07-20","open":11935,"high":11935,"low":11730,"close":11750,"volume":874,"rsi_14":27.23,"sma_20":12493.0,"sma_60":12731.33,"sma_120":12280.2},{"date":"2026-07-21","open":11750,"high":11750,"low":11490,"close":11605,"volume":404,"rsi_14":18.87,"sma_20":12423.5,"sma_60":12719.08,"sma_120":12280.24},{"date":"2026-07-22","open":11610,"high":11715,"low":11610,"close":11615,"volume":11377,"rsi_14":11.97,"sma_20":12361.5,"sma_60":12706.92,"sma_120":12279.03},{"date":"2026-07-23","open":11635,"high":11650,"low":11510,"close":11520,"volume":11019,"rsi_14":12.3,"sma_20":12297.5,"sma_60":12690.67,"sma_120":12275.78},{"date":"2026-07-24","open":11495,"high":11495,"low":11315,"close":11350,"volume":7166,"rsi_14":13.08,"sma_20":12217.75,"sma_60":12669.75,"sma_120":12274.16},{"date":"2026-07-27","open":11350,"high":11350,"low":11140,"close":11250,"volume":5536,"rsi_14":11.39,"sma_20":12154.0,"sma_60":12650.25,"sma_120":12270.83},{"date":"2026-07-28","open":11250,"high":11250,"low":10980,"close":11005,"volume":14444,"rsi_14":10.05,"sma_20":12069.5,"sma_60":12627.25,"sma_120":12265.87},{"date":"2026-07-29","open":11005,"high":11070,"low":10925,"close":11040,"volume":12343,"rsi_14":14.63,"sma_20":11977.75,"sma_60":12606.33,"sma_120":12260.78},{"date":"2026-07-30","open":10710,"high":10940,"low":10710,"close":10905,"volume":6049,"rsi_14":12.78,"sma_20":11870.75,"sma_60":12582.17,"sma_120":12256.2},{"date":"2026-07-31","open":10975,"high":11405,"low":10975,"close":11290,"volume":6836,"rsi_14":28.64,"sma_20":11790.25,"sma_60":12560.08,"sma_120":12255.53},{"date":"2026-08-03","open":11235,"high":11235,"low":11130,"close":11185,"volume":551,"rsi_14":29.83,"sma_20":11718.5,"sma_60":12534.83,"sma_120":12253.99},{"date":"2026-08-04","open":11300,"high":11445,"low":11255,"close":11440,"volume":1158,"rsi_14":39.14,"sma_20":11658.5,"sma_60":12516.17,"sma_120":12251.91},{"date":"2026-08-05","open":11570,"high":11590,"low":11445,"close":11570,"volume":5089,"rsi_14":37.73,"sma_20":11605.25,"sma_60":12506.0,"sma_120":12249.78},{"date":"2026-08-06","open":11740,"high":11740,"low":11165,"close":11200,"volume":126,"rsi_14":34.46,"sma_20":11555.25,"sma_60":12487.58,"sma_120":12246.33},{"date":"2026-08-07","open":11200,"high":11200,"low":11085,"close":11090,"volume":111,"rsi_14":35.59,"sma_20":11499.0,"sma_60":12463.5,"sma_120":12238.2},{"date":"2026-08-10","open":11135,"high":11135,"low":11110,"close":11125,"volume":902,"rsi_14":38.99,"sma_20":11445.25,"sma_60":12440.08,"sma_120":12230.24},{"date":"2026-08-11","open":11125,"high":11125,"low":11045,"close":11050,"volume":86,"rsi_14":37.42,"sma_20":11397.25,"sma_60":12412.5,"sma_120":12221.95},{"date":"2026-08-12","open":11040,"high":11160,"low":11040,"close":11155,"volume":275,"rsi_14":41.91,"sma_20":11359.0,"sma_60":12383.58,"sma_120":12215.2},{"date":"2026-08-13","open":11155,"high":11155,"low":11040,"close":11070,"volume":78,"rsi_14":43.55,"sma_20":11307.5,"sma_60":12350.67,"sma_120":12210.66},{"date":"2026-08-14","open":11125,"high":11125,"low":11000,"close":11070,"volume":11190,"rsi_14":45.65,"sma_20":11264.25,"sma_60":12323.33,"sma_120":12204.12},{"date":"2026-08-18","open":11070,"high":11070,"low":10950,"close":10950,"volume":371,"rsi_14":48.59,"sma_20":11224.25,"sma_60":12293.58,"sma_120":12195.99},{"date":"2026-08-19","open":11050,"high":11150,"low":10635,"close":10635,"volume":2214,"rsi_14":40.9,"sma_20":11175.75,"sma_60":12255.5,"sma_120":12188.03},{"date":"2026-08-20","open":10690,"high":10810,"low":10690,"close":10805,"volume":1207,"rsi_14":47.79,"sma_20":11135.25,"sma_60":12214.0,"sma_120":12179.7},{"date":"2026-08-21","open":10805,"high":10805,"low":10480,"close":10480,"volume":69,"rsi_14":31.59,"sma_20":11083.25,"sma_60":12166.75,"sma_120":12169.16},{"date":"2026-08-24","open":10480,"high":10580,"low":10390,"close":10395,"volume":789,"rsi_14":31.88,"sma_20":11035.5,"sma_60":12115.25,"sma_120":12157.78},{"date":"2026-08-25","open":10395,"high":10440,"low":10335,"close":10440,"volume":5137,"rsi_14":24.62,"sma_20":10995.0,"sma_60":12063.08,"sma_120":12148.7},{"date":"2026-08-26","open":10440,"high":10485,"low":10405,"close":10460,"volume":5372,"rsi_14":20.16,"sma_20":10967.75,"sma_60":12009.0,"sma_120":12139.16},{"date":"2026-08-27","open":10540,"high":10540,"low":10520,"close":10530,"volume":350,"rsi_14":28.53,"sma_20":10942.25,"sma_60":11955.33,"sma_120":12131.49},{"date":"2026-08-28","open":10530,"high":10530,"low":10365,"close":10365,"volume":211,"rsi_14":27.55,"sma_20":10915.25,"sma_60":11901.42,"sma_120":12120.53},{"date":"2026-08-31","open":10470,"high":10470,"low":10190,"close":10190,"volume":5722,"rsi_14":23.36,"sma_20":10860.25,"sma_60":11841.75,"sma_120":12109.33},{"date":"2026-09-01","open":10200,"high":10200,"low":10160,"close":10165,"volume":1219,"rsi_14":24.05,"sma_20":10809.25,"sma_60":11780.92,"sma_120":12098.99},{"date":"2026-09-02","open":10190,"high":10190,"low":10125,"close":10135,"volume":115,"rsi_14":18.71,"sma_20":10744.0,"sma_60":11732.42,"sma_120":12085.99},{"date":"2026-09-03","open":10205,"high":10205,"low":10120,"close":10155,"volume":30,"rsi_14":20.77,"sma_20":10673.25,"sma_60":11686.5,"sma_120":12073.03},{"date":"2026-09-04","open":10270,"high":10270,"low":10230,"close":10230,"volume":213,"rsi_14":24.39,"sma_20":10624.75,"sma_60":11645.5,"sma_120":12059.78},{"date":"2026-09-07","open":10230,"high":10230,"low":10175,"close":10200,"volume":113,"rsi_14":25.81,"sma_20":10580.25,"sma_60":11607.67,"sma_120":12045.91},{"date":"2026-09-08","open":10255,"high":10255,"low":10170,"close":10185,"volume":1147,"rsi_14":32.0,"sma_20":10533.25,"sma_60":11566.83,"sma_120":12031.33},{"date":"2026-09-09","open":10370,"high":10400,"low":10310,"close":10310,"volume":44,"rsi_14":29.46,"sma_20":10496.25,"sma_60":11520.75,"sma_120":12017.89},{"date":"2026-09-10","open":10280,"high":10280,"low":10055,"close":10085,"volume":11169,"rsi_14":32.13,"sma_20":10442.75,"sma_60":11475.25,"sma_120":12002.02},{"date":"2026-09-11","open":10085,"high":10090,"low":10055,"close":10055,"volume":110,"rsi_14":33.81,"sma_20":10392.0,"sma_60":11429.25,"sma_120":11986.77},{"date":"2026-09-14","open":10100,"high":10100,"low":10055,"close":10055,"volume":26,"rsi_14":30.85,"sma_20":10341.25,"sma_60":11385.17,"sma_120":11970.56},{"date":"2026-09-15","open":10055,"high":10055,"low":10000,"close":10020,"volume":43,"rsi_14":28.43,"sma_20":10294.75,"sma_60":11337.33,"sma_120":11956.31},{"date":"2026-09-16","open":10075,"high":10075,"low":10030,"close":10055,"volume":167,"rsi_14":25.89,"sma_20":10265.75,"sma_60":11288.33,"sma_120":11942.27},{"date":"2026-09-17","open":10175,"high":10175,"low":10155,"close":10155,"volume":111,"rsi_14":38.59,"sma_20":10233.25,"sma_60":11243.33,"sma_120":11927.77},{"date":"2026-09-18","open":10235,"high":10365,"low":10235,"close":10365,"volume":456,"rsi_14":59.16,"sma_20":10227.5,"sma_60":11202.75,"sma_120":11913.56},{"date":"2026-09-21","open":10400,"high":10400,"low":10220,"close":10290,"volume":1422,"rsi_14":56.22,"sma_20":10222.25,"sma_60":11158.5,"sma_120":11900.85},{"date":"2026-09-22","open":10290,"high":10290,"low":10035,"close":10115,"volume":161,"rsi_14":49.13,"sma_20":10206.0,"sma_60":11118.33,"sma_120":11887.14},{"date":"2026-09-23","open":10100,"high":10130,"low":10010,"close":10130,"volume":139,"rsi_14":48.91,"sma_20":10189.5,"sma_60":11075.58,"sma_120":11873.35},{"date":"2026-09-28","open":9955,"high":9955,"low":9775,"close":9785,"volume":561,"rsi_14":34.28,"sma_20":10152.25,"sma_60":11024.08,"sma_120":11854.89},{"date":"2026-09-29","open":9880,"high":9880,"low":9545,"close":9660,"volume":13180,"rsi_14":32.12,"sma_20":10117.0,"sma_60":10967.67,"sma_120":11835.39},{"date":"2026-09-30","open":9670,"high":9805,"low":9670,"close":9740,"volume":92,"rsi_14":35.87,"sma_20":10094.5,"sma_60":10915.0,"sma_120":11815.77},{"date":"2026-10-01","open":9800,"high":9850,"low":9800,"close":9845,"volume":9544,"rsi_14":35.05,"sma_20":10078.5,"sma_60":10868.75,"sma_120":11796.89},{"date":"2026-10-02","open":9760,"high":9760,"low":9695,"close":9695,"volume":1024,"rsi_14":36.82,"sma_20":10056.5,"sma_60":10819.67,"sma_120":11778.04},{"date":"2026-10-06","open":9695,"high":9900,"low":9695,"close":9900,"volume":706,"rsi_14":45.32,"sma_20":10043.75,"sma_60":10774.08,"sma_120":11760.71},{"date":"2026-10-07","open":10015,"high":10025,"low":9945,"close":9995,"volume":178,"rsi_14":48.29,"sma_20":10032.0,"sma_60":10737.33,"sma_120":11744.0},{"date":"2026-10-08","open":10000,"high":10000,"low":9775,"close":9775,"volume":1243,"rsi_14":43.67,"sma_20":10010.75,"sma_60":10696.67,"sma_120":11725.17},{"date":"2026-10-12","open":9795,"high":9835,"low":9775,"close":9775,"volume":550,"rsi_14":42.63,"sma_20":9990.25,"sma_60":10656.25,"sma_120":11705.38},{"date":"2026-10-13","open":9775,"high":9775,"low":9590,"close":9595,"volume":1108,"rsi_14":35.86,"sma_20":9954.5,"sma_60":10616.0,"sma_120":11684.71},{"date":"2026-10-14","open":9650,"high":9775,"low":9650,"close":9745,"volume":335,"rsi_14":33.85,"sma_20":9937.5,"sma_60":10579.75,"sma_120":11662.88},{"date":"2026-10-15","open":9555,"high":9555,"low":9365,"close":9440,"volume":3451,"rsi_14":30.23,"sma_20":9906.75,"sma_60":10535.42,"sma_120":11639.25},{"date":"2026-10-16","open":9700,"high":9700,"low":9500,"close":9500,"volume":1083,"rsi_14":34.89,"sma_20":9879.0,"sma_60":10494.83,"sma_120":11616.38},{"date":"2026-10-19","open":9500,"high":9520,"low":9500,"close":9500,"volume":88,"rsi_14":34.41,"sma_20":9853.0,"sma_60":10457.33,"sma_120":11594.33},{"date":"2026-10-20","open":9445,"high":9445,"low":9240,"close":9285,"volume":724,"rsi_14":36.77,"sma_20":9814.5,"sma_60":10418.67,"sma_120":11568.88},{"date":"2026-10-21","open":9450,"high":9510,"low":9420,"close":9460,"volume":181,"rsi_14":44.85,"sma_20":9779.75,"sma_60":10382.75,"sma_120":11544.83},{"date":"2026-10-22","open":9435,"high":9435,"low":9300,"close":9300,"volume":1355,"rsi_14":39.11,"sma_20":9726.5,"sma_60":10345.75,"sma_120":11518.21},{"date":"2026-10-23","open":9385,"high":9395,"low":9375,"close":9385,"volume":40,"rsi_14":38.5,"sma_20":9681.25,"sma_60":10313.0,"sma_120":11491.38}],"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 미국친환경그린테마","phase":"above-fold","symbol_resolved":true}