{"status":"ok","report":{"price_analysis":{"current":22370.0,"change_1d":-2.1,"change_7d":-7.0,"change_30d":-24.1,"high_30d":30280.0,"low_30d":21980.0,"position_in_range":5.0,"support":22810.0,"resistance":29450.0},"summary":"HK 베스트일레븐액티브(391670)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 226억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1459.97)가 시그널선(-918.83)을 하회합니다(데드크로스). 현재가가 SMA20(27020)과 SMA60(27322) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21592~32449 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.883089770354914,"macd":-1459.9746385547587,"macd_signal":-918.8297466776185,"sma_20":27020.5,"sma_60":27322.116666666665,"bb_upper":32449.228119919066,"bb_lower":21591.771880080934,"atr_14":1056.0714285714287},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 11.00, 기관 순매수 -135.00. 30일 누적: 외국인 129.00, 기관 639.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":11.0,"institutional_flow":-135.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-218.0,"retail_net":218.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-20","foreign_net":-3.0,"institution_net":-65.0,"retail_net":68.0},{"date":"2026-10-19","foreign_net":14.0,"institution_net":201.0,"retail_net":-215.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-50.0,"retail_net":50.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":315.0,"retail_net":-315.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":594.0,"retail_net":-594.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":104.0,"retail_net":-104.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1025.0,"retail_net":1025.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":365.0,"retail_net":-365.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-198.0,"retail_net":198.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-70.0,"retail_net":70.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":144.0,"retail_net":-144.0},{"date":"2026-09-22","foreign_net":5.0,"institution_net":-66.0,"retail_net":61.0},{"date":"2026-09-21","foreign_net":18.0,"institution_net":-17.0,"retail_net":-1.0},{"date":"2026-09-18","foreign_net":6.0,"institution_net":-5.0,"retail_net":-1.0},{"date":"2026-09-17","foreign_net":28.0,"institution_net":9.0,"retail_net":-37.0},{"date":"2026-09-16","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-14","foreign_net":55.0,"institution_net":-38.0,"retail_net":-17.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":131.0,"retail_net":-131.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-209.0,"retail_net":209.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":710.0,"retail_net":-710.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-218.0,"retail_net":218.0},"d3":{"foreign_net":-3.0,"institution_net":-286.0,"retail_net":289.0},"d7":{"foreign_net":11.0,"institution_net":-136.0,"retail_net":125.0},"d14":{"foreign_net":11.0,"institution_net":8.0,"retail_net":-19.0},"d30":{"foreign_net":129.0,"institution_net":639.0,"retail_net":-768.0}}},"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":26,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.9,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-24.1,"unit":"%","percentile":23,"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":["RSI 24 (30 이하 과매도 구간)"],"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":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5138,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.51,"summary":"배당수익률 0.51%","metrics":[{"name":"배당수익률","value":0.51,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:22.221036+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200","issuer":"흥국자산운용","category":"","expense_ratio":0.3,"aum":22600000000.0,"aum_display":"226억","dividend_yield":null,"tracking_error":13.06,"holdings":[{"ticker":"005930","name":"삼성전자","weight":25.36},{"ticker":"000660","name":"SK하이닉스","weight":22.84},{"ticker":"009150","name":"삼성전기","weight":9.93},{"ticker":"402340","name":"SK스퀘어","weight":9.38},{"ticker":"028260","name":"삼성물산","weight":8.66},{"ticker":"307950","name":"현대오토에버","weight":7.68},{"ticker":"034730","name":"SK","weight":3.68},{"ticker":"009830","name":"한화솔루션","weight":3.42},{"ticker":"015760","name":"한국전력","weight":3.23},{"ticker":"012330","name":"현대모비스","weight":2.89}],"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":22370.0,"change_pct":-2.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-07-06","close":9891.498},{"date":"2021-07-07","close":9832.5322},{"date":"2021-07-08","close":9709.6865},{"date":"2021-07-09","close":9621.2383},{"date":"2021-07-12","close":9611.4102},{"date":"2021-07-13","close":9714.6006},{"date":"2021-07-14","close":9665.4619},{"date":"2021-07-15","close":9729.3418},{"date":"2021-07-16","close":9724.4277},{"date":"2021-07-19","close":9626.1523},{"date":"2021-07-20","close":9621.2383},{"date":"2021-07-21","close":9572.0996},{"date":"2021-07-22","close":9611.4102},{"date":"2021-07-23","close":9650.7207},{"date":"2021-07-26","close":9532.7891},{"date":"2021-07-27","close":9626.1523},{"date":"2021-07-28","close":9626.1523},{"date":"2021-07-29","close":9650.7207},{"date":"2021-07-30","close":9498.3926},{"date":"2021-08-02","close":9650.7207},{"date":"2021-08-03","close":9729.3418},{"date":"2021-08-04","close":9827.6182},{"date":"2021-08-05","close":9817.79},{"date":"2021-08-06","close":9994.6875},{"date":"2021-08-09","close":9930.8076},{"date":"2021-08-10","close":10147.0156},{"date":"2021-08-11","close":10048.7393},{"date":"2021-08-12","close":10014.3428},{"date":"2021-08-13","close":9896.4111},{"date":"2021-08-17","close":9803.0488},{"date":"2021-08-18","close":9866.9287},{"date":"2021-08-19","close":9783.3936},{"date":"2021-08-20","close":9645.8076},{"date":"2021-08-23","close":9773.5664},{"date":"2021-08-24","close":9866.9287},{"date":"2021-08-25","close":9857.1006},{"date":"2021-08-26","close":9665.4619},{"date":"2021-08-27","close":9680.2041},{"date":"2021-08-30","close":9768.6523},{"date":"2021-08-31","close":10009.4287},{"date":"2021-09-01","close":9994.6875},{"date":"2021-09-02","close":9876.7559},{"date":"2021-09-03","close":9984.8604},{"date":"2021-09-06","close":10014.3428},{"date":"2021-09-07","close":9965.2051},{"date":"2021-09-08","close":9847.2734},{"date":"2021-09-09","close":9729.3418},{"date":"2021-09-10","close":9773.5664},{"date":"2021-09-13","close":9768.6523},{"date":"2021-09-14","close":9812.877},{"date":"2021-09-15","close":9807.9629},{"date":"2021-09-16","close":9704.7725},{"date":"2021-09-17","close":9773.5664},{"date":"2021-09-23","close":9783.3936},{"date":"2021-09-24","close":9729.3418},{"date":"2021-09-27","close":9753.9111},{"date":"2021-09-28","close":9640.8936},{"date":"2021-09-29","close":9567.1865},{"date":"2021-09-30","close":9557.3584},{"date":"2021-10-01","close":9385.375},{"date":"2021-10-05","close":9292.0127},{"date":"2021-10-06","close":9110.2021},{"date":"2021-10-07","close":9267.4443},{"date":"2021-10-08","close":9282.1855},{"date":"2021-10-12","close":9233.0469},{"date":"2021-10-13","close":9346.0645},{"date":"2021-10-14","close":9400.1172},{"date":"2021-10-15","close":9434.5137},{"date":"2021-10-18","close":9414.8584},{"date":"2021-10-19","close":9522.9619},{"date":"2021-10-20","close":9449.2549},{"date":"2021-10-21","close":9424.6855},{"date":"2021-10-22","close":9424.6855},{"date":"2021-10-25","close":9444.3408},{"date":"2021-10-26","close":9552.4443},{"date":"2021-10-27","close":9488.5654},{"date":"2021-10-28","close":9444.3408},{"date":"2021-10-29","close":9316.582},{"date":"2021-11-01","close":9282.1855},{"date":"2021-11-02","close":9414.8584},{"date":"2021-11-03","close":9355.8926},{"date":"2021-11-04","close":9385.375},{"date":"2021-11-05","close":9346.0645},{"date":"2021-11-08","close":9267.4443},{"date":"2021-11-09","close":9296.9268},{"date":"2021-11-10","close":9237.9609},{"date":"2021-11-11","close":9242.875},{"date":"2021-11-12","close":9355.8926},{"date":"2021-11-15","close":9459.082},{"date":"2021-11-16","close":9434.5137},{"date":"2021-11-17","close":9375.5479},{"date":"2021-11-18","close":9311.668},{"date":"2021-11-19","close":9390.2891},{"date":"2021-11-22","close":9616.3242},{"date":"2021-11-23","close":9522.9619},{"date":"2021-11-24","close":9498.3926},{"date":"2021-11-25","close":9434.5137},{"date":"2021-11-26","close":9301.8408},{"date":"2021-11-29","close":9247.7891},{"date":"2021-11-30","close":9120.0293},{"date":"2021-12-01","close":9252.7021},{"date":"2021-12-02","close":9341.1514},{"date":"2021-12-03","close":9326.4092},{"date":"2021-12-06","close":9331.3232},{"date":"2021-12-07","close":9292.0127},{"date":"2021-12-08","close":9454.1689},{"date":"2021-12-09","close":9547.5312},{"date":"2021-12-10","close":9459.082},{"date":"2021-12-13","close":9483.6514},{"date":"2021-12-14","close":9473.8242},{"date":"2021-12-15","close":9483.6514},{"date":"2021-12-16","close":9488.5654},{"date":"2021-12-17","close":9577.0137},{"date":"2021-12-20","close":9370.6338},{"date":"2021-12-21","close":9424.6855},{"date":"2021-12-22","close":9429.5996},{"date":"2021-12-23","close":9488.5654},{"date":"2021-12-24","close":9581.9277},{"date":"2021-12-27","close":9513.1348},{"date":"2021-12-28","close":9518.0479},{"date":"2021-12-29","close":9562.2725},{"date":"2021-12-30","close":9537.7031},{"date":"2022-01-03","close":9485.0},{"date":"2022-01-04","close":9547.5312},{"date":"2022-01-05","close":9468.9102},{"date":"2022-01-06","close":9311.668},{"date":"2022-01-07","close":9414.8584},{"date":"2022-01-10","close":9326.4092},{"date":"2022-01-11","close":9375.5479},{"date":"2022-01-12","close":9552.4443},{"date":"2022-01-13","close":9552.4443},{"date":"2022-01-14","close":9409.9443},{"date":"2022-01-17","close":9277.2715},{"date":"2022-01-18","close":9292.0127},{"date":"2022-01-19","close":9213.3916},{"date":"2022-01-20","close":9247.7891},{"date":"2022-01-21","close":9031.5811},{"date":"2022-01-24","close":8928.3906},{"date":"2022-01-25","close":8751.4941},{"date":"2022-01-26","close":8741.666},{"date":"2022-01-27","close":8486.1484},{"date":"2022-01-28","close":8746.5801},{"date":"2022-02-03","close":8859.5977},{"date":"2022-02-04","close":8859.5977},{"date":"2022-02-07","close":8810.46},{"date":"2022-02-08","close":8736.7529},{"date":"2022-02-09","close":8874.3389},{"date":"2022-02-10","close":8928.3906},{"date":"2022-02-11","close":8948.0459},{"date":"2022-02-14","close":8727.0},{"date":"2022-02-15","close":8707.2695},{"date":"2022-02-16","close":8810.46},{"date":"2022-02-17","close":8918.5635},{"date":"2022-02-18","close":8879.2529},{"date":"2022-02-21","close":8835.0283},{"date":"2022-02-22","close":8663.0449},{"date":"2022-02-23","close":8702.3555},{"date":"2022-02-24","close":8456.665},{"date":"2022-02-25","close":8515.6309},{"date":"2022-02-28","close":8535.2861},{"date":"2022-03-02","close":8471.4072},{"date":"2022-03-03","close":8618.8213},{"date":"2022-03-04","close":8486.1484},{"date":"2022-03-07","close":8338.7344},{"date":"2022-03-08","close":8250.2852},{"date":"2022-03-10","close":8456.665},{"date":"2022-03-11","close":8387.8721},{"date":"2022-03-14","close":8407.5273},{"date":"2022-03-15","close":8368.2168},{"date":"2022-03-16","close":8427.1826},{"date":"2022-03-17","close":8574.5967},{"date":"2022-03-18","close":8579.5107},{"date":"2022-03-21","close":8471.4072},{"date":"2022-03-22","close":8564.7695},{"date":"2022-03-23","close":8608.9932},{"date":"2022-03-24","close":8594.252},{"date":"2022-03-25","close":8510.7168},{"date":"2022-03-28","close":8510.7168},{"date":"2022-03-29","close":8515.6309},{"date":"2022-03-30","close":8584.4248},{"date":"2022-03-31","close":8643.3896},{"date":"2022-04-01","close":8604.0801},{"date":"2022-04-04","close":8613.9072},{"date":"2022-04-05","close":8643.3896},{"date":"2022-04-06","close":8594.252},{"date":"2022-04-07","close":8451.752},{"date":"2022-04-08","close":8422.2686},{"date":"2022-04-11","close":8378.0439},{"date":"2022-04-12","close":8338.7344},{"date":"2022-04-13","close":8481.2344},{"date":"2022-04-14","close":8437.0098},{"date":"2022-04-15","close":8348.5615},{"date":"2022-04-18","close":8368.2168},{"date":"2022-04-19","close":8466.4932},{"date":"2022-04-20","close":8486.1484},{"date":"2022-04-21","close":8486.1484},{"date":"2022-04-22","close":8328.9062},{"date":"2022-04-25","close":8181.4922},{"date":"2022-04-26","close":8289.5957},{"date":"2022-04-27","close":8191.3198},{"date":"2022-04-28","close":8210.9746},{"date":"2022-04-29","close":8299.4238},{"date":"2022-05-02","close":8229.0},{"date":"2022-05-03","close":8323.9922},{"date":"2022-05-04","close":8274.8545},{"date":"2022-05-06","close":8171.6646},{"date":"2022-05-09","close":8054.0},{"date":"2022-05-10","close":8102.8711},{"date":"2022-05-11","close":8152.0093},{"date":"2022-05-12","close":8034.0776},{"date":"2022-05-13","close":8225.7168},{"date":"2022-05-16","close":8186.4058},{"date":"2022-05-17","close":8240.458},{"date":"2022-05-18","close":8284.6816},{"date":"2022-05-19","close":8196.2334},{"date":"2022-05-20","close":8348.5615},{"date":"2022-05-23","close":8363.3027},{"date":"2022-05-24","close":8196.2334},{"date":"2022-05-25","close":8220.8027},{"date":"2022-05-26","close":8181.4922},{"date":"2022-05-27","close":8279.7686},{"date":"2022-05-30","close":8348.5615},{"date":"2022-05-31","close":8437.0098},{"date":"2022-06-02","close":8368.2168},{"date":"2022-06-03","close":8363.3027},{"date":"2022-06-07","close":8210.9746},{"date":"2022-06-08","close":8240.458},{"date":"2022-06-09","close":8245.3711},{"date":"2022-06-10","close":8181.4922},{"date":"2022-06-13","close":7921.0601},{"date":"2022-06-14","close":7842.4395},{"date":"2022-06-15","close":7714.6802},{"date":"2022-06-16","close":7699.939},{"date":"2022-06-17","close":7660.6284},{"date":"2022-06-20","close":7523.0415},{"date":"2022-06-21","close":7650.8008},{"date":"2022-06-22","close":7454.2485},{"date":"2022-06-23","close":7419.8516},{"date":"2022-06-24","close":7572.1797},{"date":"2022-06-27","close":7670.4561},{"date":"2022-06-28","close":7739.249},{"date":"2022-06-29","close":7527.9556},{"date":"2022-06-30","close":7360.8857},{"date":"2022-07-01","close":7193.8164},{"date":"2022-07-04","close":7228.2129},{"date":"2022-07-05","close":7405.1104},{"date":"2022-07-06","close":7267.5234},{"date":"2022-07-07","close":7385.4551},{"date":"2022-07-08","close":7483.731},{"date":"2022-07-11","close":7424.7656},{"date":"2022-07-12","close":7326.4893},{"date":"2022-07-13","close":7410.0239},{"date":"2022-07-14","close":7419.8516},{"date":"2022-07-15","close":7454.2485},{"date":"2022-07-18","close":7626.2314},{"date":"2022-07-19","close":7591.835},{"date":"2022-07-20","close":7724.5078},{"date":"2022-07-21","close":7763.8184},{"date":"2022-07-22","close":7739.249},{"date":"2022-07-25","close":7739.249},{"date":"2022-07-26","close":7744.1631},{"date":"2022-07-27","close":7690.1113},{"date":"2022-07-28","close":7808.0425},{"date":"2022-07-29","close":7847.353},{"date":"2022-08-01","close":7867.0083},{"date":"2022-08-02","close":7862.0942},{"date":"2022-08-03","close":7916.1465},{"date":"2022-08-04","close":7980.0259},{"date":"2022-08-05","close":8019.3364},{"date":"2022-08-08","close":7971.0},{"date":"2022-08-09","close":8068.4746},{"date":"2022-08-10","close":7945.6294},{"date":"2022-08-11","close":8048.8193},{"date":"2022-08-12","close":8019.3364},{"date":"2022-08-16","close":8083.2158},{"date":"2022-08-17","close":7984.9399},{"date":"2022-08-18","close":7921.0601},{"date":"2022-08-19","close":7921.0601},{"date":"2022-08-22","close":7798.2148},{"date":"2022-08-23","close":7699.939},{"date":"2022-08-24","close":7670.4561},{"date":"2022-08-25","close":7734.3354},{"date":"2022-08-26","close":7749.0767},{"date":"2022-08-29","close":7532.8691},{"date":"2022-08-30","close":7660.6284},{"date":"2022-08-31","close":7749.0767},{"date":"2022-09-01","close":7631.1455},{"date":"2022-09-02","close":7577.0938},{"date":"2022-09-05","close":7591.835},{"date":"2022-09-06","close":7591.835},{"date":"2022-09-07","close":7527.9556},{"date":"2022-09-08","close":7482.0},{"date":"2022-09-13","close":7719.5942},{"date":"2022-09-14","close":7660.6284},{"date":"2022-09-15","close":7586.9214},{"date":"2022-09-16","close":7523.0415},{"date":"2022-09-19","close":7488.645},{"date":"2022-09-20","close":7473.9033},{"date":"2022-09-21","close":7365.7998},{"date":"2022-09-22","close":7282.2651},{"date":"2022-09-23","close":7188.9028},{"date":"2022-09-26","close":6962.8672},{"date":"2022-09-27","close":6957.9536},{"date":"2022-09-28","close":6766.3149},{"date":"2022-09-29","close":6725.0},{"date":"2022-09-30","close":6741.7461},{"date":"2022-10-04","close":6825.2808},{"date":"2022-10-05","close":6820.3672},{"date":"2022-10-06","close":6913.7295},{"date":"2022-10-07","close":6859.6772},{"date":"2022-10-11","close":6751.5737},{"date":"2022-10-12","close":6815.4531},{"date":"2022-10-13","close":6736.832},{"date":"2022-10-14","close":6854.7637},{"date":"2022-10-17","close":6859.6772},{"date":"2022-10-18","close":6903.9019},{"date":"2022-10-19","close":6933.3848},{"date":"2022-10-20","close":6859.6772},{"date":"2022-10-21","close":6835.1084},{"date":"2022-10-24","close":6793.0},{"date":"2022-10-25","close":6793.0},{"date":"2022-10-26","close":6859.6772},{"date":"2022-10-27","close":6957.9536},{"date":"2022-10-28","close":6903.9019},{"date":"2022-10-31","close":6987.4365},{"date":"2022-11-01","close":7144.6782},{"date":"2022-11-02","close":7134.8506},{"date":"2022-11-03","close":7100.4541},{"date":"2022-11-04","close":7105.3677},{"date":"2022-11-07","close":7188.9028},{"date":"2022-11-08","close":7287.1787},{"date":"2022-11-09","close":7360.8857},{"date":"2022-11-10","close":7292.0928},{"date":"2022-11-11","close":7675.3696},{"date":"2022-11-14","close":7611.4902},{"date":"2022-11-15","close":7552.5244},{"date":"2022-11-16","close":7508.3003},{"date":"2022-11-17","close":7483.731},{"date":"2022-11-18","close":7464.0762},{"date":"2022-11-21","close":7351.0581},{"date":"2022-11-22","close":7321.5757},{"date":"2022-11-23","close":7414.938},{"date":"2022-11-24","close":7478.8174},{"date":"2022-11-25","close":7433.0},{"date":"2022-11-28","close":7414.938},{"date":"2022-11-29","close":7414.938},{"date":"2022-11-30","close":7454.2485},{"date":"2022-12-01","close":7557.4385},{"date":"2022-12-02","close":7468.9897},{"date":"2022-12-05","close":7400.1963},{"date":"2022-12-06","close":7287.1787},{"date":"2022-12-07","close":7267.5234},{"date":"2022-12-08","close":7223.2993},{"date":"2022-12-09","close":7262.6099},{"date":"2022-12-12","close":7238.0405},{"date":"2022-12-13","close":7179.0752},{"date":"2022-12-14","close":7247.8682},{"date":"2022-12-15","close":7144.6782},{"date":"2022-12-16","close":7144.6782},{"date":"2022-12-19","close":7129.937},{"date":"2022-12-20","close":7070.9712},{"date":"2022-12-21","close":7026.7471},{"date":"2022-12-22","close":7100.4541},{"date":"2022-12-23","close":7016.9194},{"date":"2022-12-26","close":6974.0},{"date":"2022-12-27","close":7046.4023},{"date":"2022-12-28","close":7066.0576},{"date":"2022-12-29","close":6948.126},{"date":"2023-01-02","close":6869.5049},{"date":"2023-01-03","close":6884.2466},{"date":"2023-01-04","close":6938.2983},{"date":"2023-01-05","close":6987.4365},{"date":"2023-01-06","close":7041.4883},{"date":"2023-01-09","close":7306.834},{"date":"2023-01-10","close":7311.748},{"date":"2023-01-11","close":7375.6274},{"date":"2023-01-12","close":7346.1445},{"date":"2023-01-13","close":7360.8857},{"date":"2023-01-16","close":7454.2485},{"date":"2023-01-17","close":7380.541},{"date":"2023-01-18","close":7321.5757},{"date":"2023-01-19","close":7375.6274},{"date":"2023-01-20","close":7405.1104},{"date":"2023-01-25","close":7552.5244},{"date":"2023-01-26","close":7601.6626},{"date":"2023-01-27","close":7695.0249},{"date":"2023-01-30","close":7572.1797},{"date":"2023-01-31","close":7488.645},{"date":"2023-02-01","close":7562.3521},{"date":"2023-02-02","close":7695.0249},{"date":"2023-02-03","close":7704.8525},{"date":"2023-02-06","close":7582.0073},{"date":"2023-02-07","close":7606.5762},{"date":"2023-02-08","close":7719.5942},{"date":"2023-02-09","close":7793.3013},{"date":"2023-02-10","close":7758.9043},{"date":"2023-02-13","close":7660.6284},{"date":"2023-02-14","close":7724.5078},{"date":"2023-02-15","close":7572.1797},{"date":"2023-02-16","close":7704.8525},{"date":"2023-02-17","close":7645.8867},{"date":"2023-02-20","close":7650.8008},{"date":"2023-02-21","close":7604.0},{"date":"2023-02-22","close":7606.5762},{"date":"2023-02-23","close":7621.3179},{"date":"2023-02-24","close":7537.7832},{"date":"2023-02-27","close":7464.0762},{"date":"2023-02-28","close":7464.0762},{"date":"2023-03-02","close":7532.8691},{"date":"2023-03-03","close":7503.3862},{"date":"2023-03-06","close":7636.0591},{"date":"2023-03-07","close":7611.4902},{"date":"2023-03-08","close":7513.2139},{"date":"2023-03-09","close":7395.2827},{"date":"2023-03-10","close":7262.6099},{"date":"2023-03-13","close":7380.541},{"date":"2023-03-14","close":7203.644},{"date":"2023-03-15","close":7287.1787},{"date":"2023-03-16","close":7242.9546},{"date":"2023-03-17","close":7326.4893},{"date":"2023-03-20","close":7272.4375},{"date":"2023-03-21","close":7272.4375},{"date":"2023-03-22","close":7390.3687},{"date":"2023-03-23","close":7419.8516},{"date":"2023-03-24","close":7405.1104},{"date":"2023-03-27","close":7370.7134},{"date":"2023-03-28","close":7410.0239},{"date":"2023-03-29","close":7419.8516},{"date":"2023-03-30","close":7532.8691},{"date":"2023-03-31","close":7626.2314},{"date":"2023-04-03","close":7532.8691},{"date":"2023-04-04","close":7542.6968},{"date":"2023-04-05","close":7582.0073},{"date":"2023-04-06","close":7444.4209},{"date":"2023-04-07","close":7562.3521},{"date":"2023-04-10","close":7596.749},{"date":"2023-04-11","close":7699.939},{"date":"2023-04-12","close":7699.939},{"date":"2023-04-13","close":7699.939},{"date":"2023-04-14","close":7685.1973},{"date":"2023-04-17","close":7621.3179},{"date":"2023-04-18","close":7537.7832},{"date":"2023-04-19","close":7572.1797},{"date":"2023-04-20","close":7542.6968},{"date":"2023-04-21","close":7454.2485},{"date":"2023-04-24","close":7400.1963},{"date":"2023-04-25","close":7410.0239},{"date":"2023-04-26","close":7375.6274},{"date":"2023-04-27","close":7375.6274},{"date":"2023-04-28","close":7395.2827},{"date":"2023-05-02","close":7459.1621},{"date":"2023-05-03","close":7400.1963},{"date":"2023-05-04","close":7355.0},{"date":"2023-05-08","close":7498.4727},{"date":"2023-05-09","close":7537.7832},{"date":"2023-05-10","close":7552.5244},{"date":"2023-05-11","close":7503.3862},{"date":"2023-05-12","close":7473.9033},{"date":"2023-05-15","close":7428.0},{"date":"2023-05-16","close":7428.0},{"date":"2023-05-17","close":7542.6968},{"date":"2023-05-18","close":7560.0},{"date":"2023-05-19","close":7719.5942},{"date":"2023-05-22","close":7798.2148},{"date":"2023-05-23","close":7798.2148},{"date":"2023-05-24","close":7677.0},{"date":"2023-05-25","close":7739.249},{"date":"2023-05-26","close":7798.2148},{"date":"2023-05-30","close":7921.0601},{"date":"2023-05-31","close":7930.8877},{"date":"2023-06-01","close":7891.5771},{"date":"2023-06-02","close":7921.0601},{"date":"2023-06-05","close":7989.8535},{"date":"2023-06-07","close":7955.457},{"date":"2023-06-08","close":7896.4912},{"date":"2023-06-09","close":8024.25},{"date":"2023-06-12","close":7940.7153},{"date":"2023-06-13","close":7980.0259},{"date":"2023-06-14","close":8009.5088},{"date":"2023-06-15","close":7906.3188},{"date":"2023-06-16","close":7935.8018},{"date":"2023-06-19","close":7906.3188},{"date":"2023-06-20","close":7857.1807},{"date":"2023-06-21","close":7837.5254},{"date":"2023-06-22","close":7793.3013},{"date":"2023-06-23","close":7768.7319},{"date":"2023-06-26","close":7768.7319},{"date":"2023-06-27","close":7744.1631},{"date":"2023-06-28","close":7645.8867},{"date":"2023-06-29","close":7680.2837},{"date":"2023-06-30","close":7704.8525},{"date":"2023-07-03","close":7721.0},{"date":"2023-07-04","close":7721.0},{"date":"2023-07-05","close":7702.0},{"date":"2023-07-06","close":7614.0},{"date":"2023-07-07","close":7562.3521},{"date":"2023-07-10","close":7537.7832},{"date":"2023-07-11","close":7506.0},{"date":"2023-07-12","close":7604.0},{"date":"2023-07-13","close":7643.0},{"date":"2023-07-14","close":7832.6118},{"date":"2023-07-17","close":7768.7319},{"date":"2023-07-18","close":7721.0},{"date":"2023-07-19","close":7763.8184},{"date":"2023-07-20","close":7753.9907},{"date":"2023-07-21","close":7699.939},{"date":"2023-07-24","close":7925.9741},{"date":"2023-07-25","close":8009.0},{"date":"2023-07-26","close":8102.8711},{"date":"2023-07-27","close":8044.0},{"date":"2023-07-28","close":8117.6123},{"date":"2023-07-31","close":8180.0},{"date":"2023-08-01","close":8288.0},{"date":"2023-08-02","close":8200.0},{"date":"2023-08-03","close":8176.5781},{"date":"2023-08-04","close":8186.4058},{"date":"2023-08-07","close":8220.8027},{"date":"2023-08-08","close":8186.4058},{"date":"2023-08-09","close":8181.4922},{"date":"2023-08-10","close":8161.8369},{"date":"2023-08-11","close":8181.4922},{"date":"2023-08-14","close":8122.5264},{"date":"2023-08-16","close":7980.0259},{"date":"2023-08-17","close":7916.1465},{"date":"2023-08-18","close":7847.353},{"date":"2023-08-21","close":7857.1807},{"date":"2023-08-22","close":7881.7495},{"date":"2023-08-23","close":7906.3188},{"date":"2023-08-24","close":8048.8193},{"date":"2023-08-25","close":7950.543},{"date":"2023-08-28","close":8048.8193},{"date":"2023-08-29","close":8078.3022},{"date":"2023-08-30","close":8206.0615},{"date":"2023-08-31","close":8166.7505},{"date":"2023-09-01","close":8201.1475},{"date":"2023-09-04","close":8265.0264},{"date":"2023-09-05","close":8215.0},{"date":"2023-09-06","close":8304.3369},{"date":"2023-09-07","close":8240.458},{"date":"2023-09-08","close":8245.3711},{"date":"2023-09-11","close":8284.6816},{"date":"2023-09-12","close":8250.2852},{"date":"2023-09-13","close":8206.0615},{"date":"2023-09-14","close":8235.5439},{"date":"2023-09-15","close":8427.1826},{"date":"2023-09-18","close":8274.8545},{"date":"2023-09-19","close":8260.1133},{"date":"2023-09-20","close":8210.9746},{"date":"2023-09-21","close":8112.6987},{"date":"2023-09-22","close":8102.8711},{"date":"2023-09-25","close":8093.0435},{"date":"2023-09-26","close":7994.7671},{"date":"2023-09-27","close":7989.8535},{"date":"2023-10-04","close":7768.7319},{"date":"2023-10-05","close":7817.8701},{"date":"2023-10-06","close":7783.4736},{"date":"2023-10-10","close":7758.9043},{"date":"2023-10-11","close":7822.7842},{"date":"2023-10-12","close":7876.8359},{"date":"2023-10-13","close":7837.5254},{"date":"2023-10-16","close":7753.9907},{"date":"2023-10-17","close":7808.0425},{"date":"2023-10-18","close":7817.8701},{"date":"2023-10-19","close":7650.8008},{"date":"2023-10-20","close":7562.3521},{"date":"2023-10-23","close":7516.0},{"date":"2023-10-24","close":7611.4902},{"date":"2023-10-25","close":7680.2837},{"date":"2023-10-26","close":7464.0762},{"date":"2023-10-27","close":7464.0762},{"date":"2023-10-30","close":7577.0938},{"date":"2023-10-31","close":7640.9731},{"date":"2023-11-01","close":7626.2314},{"date":"2023-11-02","close":7744.1631},{"date":"2023-11-03","close":7822.7842},{"date":"2023-11-06","close":8117.6123},{"date":"2023-11-07","close":8048.8193},{"date":"2023-11-08","close":7930.8877},{"date":"2023-11-09","close":7930.8877},{"date":"2023-11-10","close":7930.8877},{"date":"2023-11-13","close":7921.0601},{"date":"2023-11-14","close":7975.1123},{"date":"2023-11-15","close":8161.8369},{"date":"2023-11-16","close":8127.4399},{"date":"2023-11-17","close":8088.1299},{"date":"2023-11-20","close":8107.7852},{"date":"2023-11-21","close":8127.4399},{"date":"2023-11-22","close":8147.0952},{"date":"2023-11-23","close":8097.0},{"date":"2023-11-24","close":8142.1816},{"date":"2023-11-27","close":8107.7852},{"date":"2023-11-28","close":8132.354},{"date":"2023-11-29","close":8191.3198},{"date":"2023-11-30","close":8265.0264},{"date":"2023-12-01","close":8289.5957},{"date":"2023-12-04","close":8333.8203},{"date":"2023-12-05","close":8304.3369},{"date":"2023-12-06","close":8309.251},{"date":"2023-12-07","close":8289.5957},{"date":"2023-12-08","close":8294.5098},{"date":"2023-12-11","close":8333.8203},{"date":"2023-12-12","close":8348.5615},{"date":"2023-12-13","close":8298.0},{"date":"2023-12-14","close":8446.8379},{"date":"2023-12-15","close":8495.9756},{"date":"2023-12-18","close":8495.9756},{"date":"2023-12-19","close":8456.665},{"date":"2023-12-20","close":8520.5449},{"date":"2023-12-21","close":8520.5449},{"date":"2023-12-22","close":8545.1143},{"date":"2023-12-26","close":8493.0},{"date":"2023-12-27","close":8663.0449},{"date":"2023-12-28","close":8800.6318},{"date":"2024-01-02","close":8800.6318},{"date":"2024-01-03","close":8628.6484},{"date":"2024-01-04","close":8608.9932},{"date":"2024-01-05","close":8535.2861},{"date":"2024-01-08","close":8550.0273},{"date":"2024-01-09","close":8498.0},{"date":"2024-01-10","close":8520.5449},{"date":"2024-01-11","close":8481.2344},{"date":"2024-01-12","close":8476.3203},{"date":"2024-01-15","close":8471.4072},{"date":"2024-01-16","close":8392.7861},{"date":"2024-01-17","close":8166.7505},{"date":"2024-01-18","close":8190.0},{"date":"2024-01-19","close":8441.9238},{"date":"2024-01-22","close":8554.9414},{"date":"2024-01-23","close":8505.8037},{"date":"2024-01-24","close":8427.1826},{"date":"2024-01-25","close":8382.958},{"date":"2024-01-26","close":8368.2168},{"date":"2024-01-29","close":8378.0439},{"date":"2024-01-30","close":8304.3369},{"date":"2024-01-31","close":8265.0264},{"date":"2024-02-01","close":8299.4238},{"date":"2024-02-02","close":8579.5107},{"date":"2024-02-05","close":8495.9756},{"date":"2024-02-06","close":8530.3721},{"date":"2024-02-07","close":8653.2178},{"date":"2024-02-08","close":8653.2178},{"date":"2024-02-13","close":8751.4941},{"date":"2024-02-14","close":8628.6484},{"date":"2024-02-15","close":8731.8389},{"date":"2024-02-16","close":8805.5459},{"date":"2024-02-19","close":8992.2705},{"date":"2024-02-20","close":8997.1846},{"date":"2024-02-21","close":8987.3564},{"date":"2024-02-22","close":8992.2705},{"date":"2024-02-23","close":9007.0117},{"date":"2024-02-26","close":9007.0117},{"date":"2024-02-27","close":9085.6328},{"date":"2024-02-28","close":9223.2197},{"date":"2024-02-29","close":9134.7715},{"date":"2024-03-04","close":9193.7363},{"date":"2024-03-05","close":9100.374},{"date":"2024-03-06","close":9080.7188},{"date":"2024-03-07","close":9110.2021},{"date":"2024-03-08","close":9203.5645},{"date":"2024-03-11","close":9178.9951},{"date":"2024-03-12","close":9178.9951},{"date":"2024-03-13","close":9123.0},{"date":"2024-03-14","close":9341.1514},{"date":"2024-03-15","close":9218.3057},{"date":"2024-03-18","close":9218.3057},{"date":"2024-03-19","close":9208.4785},{"date":"2024-03-20","close":9296.9268},{"date":"2024-03-21","close":9488.5654},{"date":"2024-03-22","close":9463.9961},{"date":"2024-03-25","close":9405.0303},{"date":"2024-03-26","close":9552.4443},{"date":"2024-03-27","close":9567.1865},{"date":"2024-03-28","close":9635.9795},{"date":"2024-03-29","close":9748.9971},{"date":"2024-04-01","close":9822.7041},{"date":"2024-04-02","close":9994.6875},{"date":"2024-04-03","close":9793.2217},{"date":"2024-04-04","close":9862.0146},{"date":"2024-04-05","close":9891.498},{"date":"2024-04-08","close":9852.1875},{"date":"2024-04-09","close":9852.1875},{"date":"2024-04-11","close":9748.9971},{"date":"2024-04-12","close":9606.4971},{"date":"2024-04-15","close":9552.4443},{"date":"2024-04-16","close":9375.5479},{"date":"2024-04-17","close":9198.6504},{"date":"2024-04-18","close":9311.668},{"date":"2024-04-19","close":9208.4785},{"date":"2024-04-22","close":9208.4785},{"date":"2024-04-23","close":9242.875},{"date":"2024-04-24","close":9400.1172},{"date":"2024-04-25","close":9301.8408},{"date":"2024-04-26","close":9316.582},{"date":"2024-04-29","close":9395.2031},{"date":"2024-04-30","close":9449.2549},{"date":"2024-05-02","close":9385.375},{"date":"2024-05-03","close":9380.4619},{"date":"2024-05-07","close":9498.3926},{"date":"2024-05-08","close":9518.0479},{"date":"2024-05-09","close":9454.1689},{"date":"2024-05-10","close":9483.6514},{"date":"2024-05-13","close":9424.6855},{"date":"2024-05-14","close":9449.2549},{"date":"2024-05-16","close":9459.082},{"date":"2024-05-17","close":9360.8066},{"date":"2024-05-20","close":9577.0137},{"date":"2024-05-21","close":9577.0137},{"date":"2024-05-22","close":9488.5654},{"date":"2024-05-23","close":9454.1689},{"date":"2024-05-24","close":9350.9785},{"date":"2024-05-27","close":9326.4092},{"date":"2024-05-28","close":9488.5654},{"date":"2024-05-29","close":9316.582},{"date":"2024-05-30","close":9174.0811},{"date":"2024-05-31","close":9174.0811},{"date":"2024-06-03","close":9316.582},{"date":"2024-06-04","close":9198.6504},{"date":"2024-06-05","close":9198.6504},{"date":"2024-06-07","close":9247.7891},{"date":"2024-06-10","close":9208.4785},{"date":"2024-06-11","close":9159.3398},{"date":"2024-06-12","close":9174.0811},{"date":"2024-06-13","close":9311.668},{"date":"2024-06-14","close":9341.1514},{"date":"2024-06-17","close":9341.1514},{"date":"2024-06-18","close":9468.9102},{"date":"2024-06-19","close":9557.3584},{"date":"2024-06-20","close":9577.0137},{"date":"2024-06-21","close":9518.0479},{"date":"2024-06-24","close":9468.9102},{"date":"2024-06-25","close":9493.4795},{"date":"2024-06-26","close":9498.3926},{"date":"2024-06-27","close":9601.583},{"date":"2024-06-28","close":9621.2383},{"date":"2024-07-01","close":9699.8594},{"date":"2024-07-02","close":9699.8594},{"date":"2024-07-03","close":9714.6006},{"date":"2024-07-04","close":9783.3936},{"date":"2024-07-05","close":9999.6016},{"date":"2024-07-08","close":9901.3252},{"date":"2024-07-09","close":10024.1709},{"date":"2024-07-10","close":9994.6875},{"date":"2024-07-11","close":10063.4805},{"date":"2024-07-12","close":9896.4111},{"date":"2024-07-15","close":10014.3428},{"date":"2024-07-16","close":10009.4287},{"date":"2024-07-17","close":10053.6533},{"date":"2024-07-18","close":9876.7559},{"date":"2024-07-19","close":9847.2734},{"date":"2024-07-22","close":9812.877},{"date":"2024-07-23","close":9832.5322},{"date":"2024-07-24","close":9772.0},{"date":"2024-07-25","close":9768.6523},{"date":"2024-07-26","close":9783.3936},{"date":"2024-07-29","close":9906.2393},{"date":"2024-07-30","close":9837.4453},{"date":"2024-07-31","close":9930.8076},{"date":"2024-08-01","close":9994.6875},{"date":"2024-08-02","close":9670.376},{"date":"2024-08-05","close":8918.5635},{"date":"2024-08-06","close":9056.1504},{"date":"2024-08-07","close":9223.2197},{"date":"2024-08-08","close":9296.9268},{"date":"2024-08-09","close":9409.9443},{"date":"2024-08-12","close":9483.6514},{"date":"2024-08-13","close":9473.8242},{"date":"2024-08-14","close":9483.6514},{"date":"2024-08-16","close":9557.3584},{"date":"2024-08-19","close":9483.6514},{"date":"2024-08-20","close":9503.3066},{"date":"2024-08-21","close":9503.3066},{"date":"2024-08-22","close":9522.9619},{"date":"2024-08-23","close":9537.7031},{"date":"2024-08-26","close":9480.0},{"date":"2024-08-27","close":9480.0},{"date":"2024-08-28","close":9513.1348},{"date":"2024-08-29","close":9454.1689},{"date":"2024-08-30","close":9606.4971},{"date":"2024-09-02","close":9518.0479},{"date":"2024-09-03","close":9434.5137},{"date":"2024-09-04","close":9120.0293},{"date":"2024-09-05","close":9090.5469},{"date":"2024-09-06","close":9011.9258},{"date":"2024-09-09","close":8982.4434},{"date":"2024-09-10","close":8938.2188},{"date":"2024-09-11","close":8830.1152},{"date":"2024-09-12","close":9056.1504},{"date":"2024-09-13","close":8972.6152},{"date":"2024-09-19","close":8893.9941},{"date":"2024-09-20","close":8908.7354},{"date":"2024-09-23","close":9007.0117},{"date":"2024-09-24","close":9070.8916},{"date":"2024-09-25","close":9041.4082},{"date":"2024-09-26","close":9139.6846},{"date":"2024-09-27","close":9188.8232},{"date":"2024-09-30","close":9090.5469},{"date":"2024-10-02","close":8864.5117},{"date":"2024-10-04","close":8810.0},{"date":"2024-10-07","close":8962.7881},{"date":"2024-10-08","close":8957.874},{"date":"2024-10-10","close":8948.0459},{"date":"2024-10-11","close":8948.0459},{"date":"2024-10-14","close":8948.0459},{"date":"2024-10-15","close":8992.2705},{"date":"2024-10-16","close":8908.7354},{"date":"2024-10-17","close":8933.3047},{"date":"2024-10-18","close":8844.8564},{"date":"2024-10-21","close":8918.5635},{"date":"2024-10-22","close":8795.7178},{"date":"2024-10-23","close":8913.6494},{"date":"2024-10-24","close":8977.5293},{"date":"2024-10-25","close":8893.9941},{"date":"2024-10-28","close":8952.96},{"date":"2024-10-29","close":8977.5293},{"date":"2024-10-30","close":8923.0},{"date":"2024-10-31","close":8820.2871},{"date":"2024-11-01","close":8776.0625},{"date":"2024-11-04","close":8776.0625},{"date":"2024-11-05","close":8888.0},{"date":"2024-11-06","close":8893.9941},{"date":"2024-11-07","close":8933.3047},{"date":"2024-11-08","close":8943.1328},{"date":"2024-11-11","close":8898.9082},{"date":"2024-11-12","close":8722.0107},{"date":"2024-11-13","close":8427.1826},{"date":"2024-11-14","close":8353.4756},{"date":"2024-11-15","close":8368.2168},{"date":"2024-11-18","close":8500.8896},{"date":"2024-11-19","close":8500.8896},{"date":"2024-11-20","close":8530.3721},{"date":"2024-11-21","close":8530.3721},{"date":"2024-11-22","close":8613.9072},{"date":"2024-11-25","close":8663.0449},{"date":"2024-11-26","close":8599.166},{"date":"2024-11-27","close":8500.8896},{"date":"2024-11-28","close":8500.8896},{"date":"2024-11-29","close":8319.0791},{"date":"2024-12-02","close":8250.2852},{"date":"2024-12-03","close":8319.0791},{"date":"2024-12-04","close":8191.3198},{"date":"2024-12-05","close":8166.7505},{"date":"2024-12-06","close":7975.1123},{"date":"2024-12-09","close":7921.0601},{"date":"2024-12-10","close":8009.5088},{"date":"2024-12-11","close":8083.2158},{"date":"2024-12-12","close":8220.8027},{"date":"2024-12-13","close":8309.251},{"date":"2024-12-16","close":8402.6133},{"date":"2024-12-17","close":8333.8203},{"date":"2024-12-18","close":8250.2852},{"date":"2024-12-19","close":8112.6987},{"date":"2024-12-20","close":7940.7153},{"date":"2024-12-23","close":8009.5088},{"date":"2024-12-24","close":8029.1641},{"date":"2024-12-26","close":8004.5947},{"date":"2024-12-27","close":7956.0},{"date":"2024-12-30","close":7956.0},{"date":"2025-01-02","close":7916.1465},{"date":"2025-01-03","close":8097.0},{"date":"2025-01-06","close":8284.6816},{"date":"2025-01-07","close":8234.0},{"date":"2025-01-08","close":8319.0791},{"date":"2025-01-09","close":8373.1309},{"date":"2025-01-10","close":8322.0},{"date":"2025-01-13","close":8279.7686},{"date":"2025-01-14","close":8309.251},{"date":"2025-01-15","close":8358.3896},{"date":"2025-01-16","close":8437.0098},{"date":"2025-01-17","close":8405.0},{"date":"2025-01-20","close":8491.0625},{"date":"2025-01-21","close":8323.9922},{"date":"2025-01-22","close":8312.0},{"date":"2025-01-23","close":8249.0},{"date":"2025-01-24","close":8299.4238},{"date":"2025-01-31","close":8249.0},{"date":"2025-02-03","close":8068.4746},{"date":"2025-02-04","close":8147.0},{"date":"2025-02-05","close":8289.5957},{"date":"2025-02-06","close":8461.5791},{"date":"2025-02-07","close":8677.7871},{"date":"2025-02-10","close":8613.9072},{"date":"2025-02-11","close":8731.8389},{"date":"2025-02-12","close":8623.7354},{"date":"2025-02-13","close":8938.2188},{"date":"2025-02-14","close":8805.0},{"date":"2025-02-17","close":8844.8564},{"date":"2025-02-18","close":8967.7012},{"date":"2025-02-19","close":9124.9434},{"date":"2025-02-20","close":9070.8916},{"date":"2025-02-21","close":9095.4609},{"date":"2025-02-24","close":8961.0},{"date":"2025-02-25","close":8938.0},{"date":"2025-02-26","close":8938.0},{"date":"2025-02-27","close":8957.874},{"date":"2025-02-28","close":8708.0},{"date":"2025-03-04","close":8708.0},{"date":"2025-03-05","close":8865.0},{"date":"2025-03-06","close":9064.0},{"date":"2025-03-07","close":9064.0},{"date":"2025-03-10","close":9218.3057},{"date":"2025-03-11","close":9142.0},{"date":"2025-03-12","close":9277.2715},{"date":"2025-03-13","close":9444.3408},{"date":"2025-03-14","close":9572.0996},{"date":"2025-03-17","close":9768.6523},{"date":"2025-03-18","close":9709.6865},{"date":"2025-03-19","close":9753.9111},{"date":"2025-03-20","close":9616.3242},{"date":"2025-03-21","close":9631.0654},{"date":"2025-03-24","close":9675.29},{"date":"2025-03-25","close":9596.6689},{"date":"2025-03-26","close":9640.8936},{"date":"2025-03-27","close":9532.7891},{"date":"2025-03-28","close":9301.8408},{"date":"2025-03-31","close":9183.9092},{"date":"2025-04-01","close":9395.2031},{"date":"2025-04-02","close":9242.875},{"date":"2025-04-03","close":9178.9951},{"date":"2025-04-04","close":8928.3906},{"date":"2025-04-07","close":8432.0967},{"date":"2025-04-08","close":8500.8896},{"date":"2025-04-09","close":8373.1309},{"date":"2025-04-10","close":9007.0117},{"date":"2025-04-11","close":8889.0801},{"date":"2025-04-14","close":9105.2881},{"date":"2025-04-15","close":9203.5645},{"date":"2025-04-16","close":9237.9609},{"date":"2025-04-17","close":9390.2891},{"date":"2025-04-18","close":9434.5137},{"date":"2025-04-21","close":9419.7715},{"date":"2025-04-22","close":9395.2031},{"date":"2025-04-23","close":9289.0},{"date":"2025-04-24","close":9321.4961},{"date":"2025-04-25","close":9485.0},{"date":"2025-04-28","close":9655.6348},{"date":"2025-04-29","close":9675.29},{"date":"2025-04-30","close":9734.2559},{"date":"2025-05-02","close":9862.0146},{"date":"2025-05-07","close":9930.8076},{"date":"2025-05-08","close":10097.8779},{"date":"2025-05-09","close":10166.6709},{"date":"2025-05-12","close":9886.584},{"date":"2025-05-13","close":9960.291},{"date":"2025-05-14","close":10279.6885},{"date":"2025-05-15","close":10279.6885},{"date":"2025-05-16","close":10436.9307},{"date":"2025-05-19","close":10274.7744},{"date":"2025-05-20","close":10235.4639},{"date":"2025-05-21","close":10397.6201},{"date":"2025-05-22","close":10230.5508},{"date":"2025-05-23","close":10251.0},{"date":"2025-05-26","close":10402.5342},{"date":"2025-05-27","close":10393.0},{"date":"2025-05-28","close":10407.4473},{"date":"2025-05-29","close":10505.7236},{"date":"2025-05-30","close":10339.0},{"date":"2025-06-02","close":10471.3271},{"date":"2025-06-04","close":10785.8105},{"date":"2025-06-05","close":10889.001},{"date":"2025-06-09","close":11169.0879},{"date":"2025-06-10","close":11287.0195},{"date":"2025-06-11","close":11429.5195},{"date":"2025-06-12","close":11459.0029},{"date":"2025-06-13","close":11404.9512},{"date":"2025-06-16","close":11660.4688},{"date":"2025-06-17","close":11719.4346},{"date":"2025-06-18","close":11724.3486},{"date":"2025-06-19","close":11653.0},{"date":"2025-06-20","close":11709.6074},{"date":"2025-06-23","close":11626.0723},{"date":"2025-06-24","close":12053.5732},{"date":"2025-06-25","close":11980.0},{"date":"2025-06-26","close":11788.2275},{"date":"2025-06-27","close":11716.0},{"date":"2025-06-30","close":11822.625},{"date":"2025-07-01","close":11915.9873},{"date":"2025-07-02","close":11562.1924},{"date":"2025-07-03","close":11596.5889},{"date":"2025-07-04","close":11404.9512},{"date":"2025-07-07","close":11429.5195},{"date":"2025-07-08","close":11606.417},{"date":"2025-07-09","close":11660.4688},{"date":"2025-07-10","close":11832.4521},{"date":"2025-07-11","close":11753.8311},{"date":"2025-07-14","close":11857.0215},{"date":"2025-07-15","close":11837.3662},{"date":"2025-07-16","close":11896.332},{"date":"2025-07-17","close":11906.1592},{"date":"2025-07-18","close":11837.3662},{"date":"2025-07-21","close":12048.6592},{"date":"2025-07-22","close":12029.0049},{"date":"2025-07-23","close":12024.0898},{"date":"2025-07-24","close":12210.8154},{"date":"2025-07-25","close":12122.3672},{"date":"2025-07-28","close":12309.0918},{"date":"2025-07-29","close":12579.3516},{"date":"2025-07-30","close":12549.5068},{"date":"2025-07-31","close":12206.2979},{"date":"2025-08-01","close":11818.3232},{"date":"2025-08-04","close":11997.3887},{"date":"2025-08-05","close":12236.1426},{"date":"2025-08-06","close":12091.8955},{"date":"2025-08-07","close":12131.6875},{"date":"2025-08-08","close":12042.1543},{"date":"2025-08-11","close":12096.8691},{"date":"2025-08-12","close":12071.999},{"date":"2025-08-13","close":11927.752},{"date":"2025-08-14","close":11937.7002},{"date":"2025-08-18","close":11634.2832},{"date":"2025-08-19","close":11534.8027},{"date":"2025-08-20","close":11450.2441},{"date":"2025-08-21","close":11679.0498},{"date":"2025-08-22","close":11823.2969},{"date":"2025-08-25","close":11892.9336},{"date":"2025-08-26","close":11957.5957},{"date":"2025-08-27","close":11887.959},{"date":"2025-08-28","close":11947.6475},{"date":"2025-08-29","close":11798.4268},{"date":"2025-09-01","close":11644.2314},{"date":"2025-09-02","close":11778.5303},{"date":"2025-09-03","close":11917.8037},{"date":"2025-09-04","close":11997.3887},{"date":"2025-09-05","close":12171.4795},{"date":"2025-09-08","close":12290.8564},{"date":"2025-09-09","close":12360.4932},{"date":"2025-09-10","close":12564.4287},{"date":"2025-09-11","close":12703.7021},{"date":"2025-09-12","close":12813.1309},{"date":"2025-09-15","close":12872.8193},{"date":"2025-09-16","close":13066.8076},{"date":"2025-09-17","close":13181.21},{"date":"2025-09-18","close":13216.0283},{"date":"2025-09-19","close":13250.8467},{"date":"2025-09-22","close":13161.3145},{"date":"2025-09-23","close":13230.9502},{"date":"2025-09-24","close":13255.8213},{"date":"2025-09-25","close":13106.5996},{"date":"2025-09-26","close":12768.3643},{"date":"2025-09-29","close":12957.3779},{"date":"2025-09-30","close":12967.3262},{"date":"2025-10-01","close":13051.8848},{"date":"2025-10-02","close":13171.2617},{"date":"2025-10-10","close":13708.459},{"date":"2025-10-13","close":13519.4453},{"date":"2025-10-14","close":13519.4453},{"date":"2025-10-15","close":13748.251},{"date":"2025-10-16","close":13862.6543},{"date":"2025-10-17","close":13952.1865},{"date":"2025-10-20","close":14180.9922},{"date":"2025-10-21","close":14156.1221},{"date":"2025-10-22","close":14350.1104},{"date":"2025-10-23","close":14464.5127},{"date":"2025-10-24","close":14678.3965},{"date":"2025-10-27","close":15086.2686},{"date":"2025-10-28","close":15220.5674},{"date":"2025-10-29","close":15618.4902},{"date":"2025-10-30","close":15548.8535},{"date":"2025-10-31","close":15414.5547},{"date":"2025-11-03","close":16011.4395},{"date":"2025-11-04","close":15618.4902},{"date":"2025-11-05","close":14917.1504},{"date":"2025-11-06","close":14951.9688},{"date":"2025-11-07","close":14489.3828},{"date":"2025-11-10","close":14956.9434},{"date":"2025-11-11","close":14956.9434},{"date":"2025-11-12","close":15041.502},{"date":"2025-11-13","close":14966.8916},{"date":"2025-11-14","close":14628.6562},{"date":"2025-11-17","close":14986.7871},{"date":"2025-11-18","close":14504.3057},{"date":"2025-11-19","close":14449.5908},{"date":"2025-11-20","close":14887.3066},{"date":"2025-11-21","close":14111.3564},{"date":"2025-11-24","close":14086.4854},{"date":"2025-11-25","close":14379.9541},{"date":"2025-11-26","close":14648.5527},{"date":"2025-11-27","close":14961.917},{"date":"2025-11-28","close":14852.4883},{"date":"2025-12-01","close":14743.0596},{"date":"2025-12-02","close":14852.4883},{"date":"2025-12-03","close":15071.3457},{"date":"2025-12-04","close":15086.2686},{"date":"2025-12-05","close":15414.5547},{"date":"2025-12-08","close":15578.6982},{"date":"2025-12-09","close":15633.4131},{"date":"2025-12-10","close":15653.3086},{"date":"2025-12-11","close":15668.2314},{"date":"2025-12-12","close":16061.1807},{"date":"2025-12-15","close":15628.4385},{"date":"2025-12-16","close":15126.0605},{"date":"2025-12-17","close":15300.1523},{"date":"2025-12-18","close":15001.709},{"date":"2025-12-19","close":15096.2158},{"date":"2025-12-22","close":15509.0615},{"date":"2025-12-23","close":15593.6201},{"date":"2025-12-24","close":15509.0615},{"date":"2025-12-26","close":15419.5293},{"date":"2025-12-29","close":15961.6992},{"date":"2025-12-30","close":16016.4141},{"date":"2026-01-02","close":16414.3379},{"date":"2026-01-05","close":16976.4043},{"date":"2026-01-06","close":17110.7031},{"date":"2026-01-07","close":17473.8086},{"date":"2026-01-08","close":17399.1973},{"date":"2026-01-09","close":17518.5742},{"date":"2026-01-12","close":17687.6914},{"date":"2026-01-13","close":18185.0957},{"date":"2026-01-14","close":18120.4336},{"date":"2026-01-15","close":18687.4746},{"date":"2026-01-16","close":18642.707},{"date":"2026-01-19","close":19249.541},{"date":"2026-01-20","close":19259.4883},{"date":"2026-01-21","close":19597.7246},{"date":"2026-01-22","close":19632.543},{"date":"2026-01-23","close":19428.6055},{"date":"2026-01-26","close":19274.4102},{"date":"2026-01-27","close":19732.0234},{"date":"2026-01-28","close":19945.9062},{"date":"2026-01-29","close":20309.0117},{"date":"2026-01-30","close":20174.7129},{"date":"2026-02-02","close":19219.6973},{"date":"2026-02-03","close":20279.168},{"date":"2026-02-04","close":20592.5312},{"date":"2026-02-05","close":19741.9707},{"date":"2026-02-06","close":19344.0469},{"date":"2026-02-09","close":20159.791},{"date":"2026-02-10","close":20159.791},{"date":"2026-02-11","close":20572.6367},{"date":"2026-02-12","close":20632.3242},{"date":"2026-02-13","close":20945.6895},{"date":"2026-02-19","close":21507.7559},{"date":"2026-02-20","close":22035.0039},{"date":"2026-02-23","close":22169.3027},{"date":"2026-02-24","close":22577.1738},{"date":"2026-02-25","close":23139.2422},{"date":"2026-02-26","close":24323.0625},{"date":"2026-02-27","close":24134.0488},{"date":"2026-03-03","close":22233.9668},{"date":"2026-03-04","close":19403.7363},{"date":"2026-03-05","close":21358.5352},{"date":"2026-03-06","close":21065.0664},{"date":"2026-03-09","close":21388.3789},{"date":"2026-03-10","close":20687.0391},{"date":"2026-03-11","close":20816.3633},{"date":"2026-03-12","close":20562.6875},{"date":"2026-03-13","close":20388.5957},{"date":"2026-03-16","close":20781.5449},{"date":"2026-03-17","close":21298.8457},{"date":"2026-03-18","close":22020.082},{"date":"2026-03-19","close":21423.1973},{"date":"2026-03-20","close":21517.7031},{"date":"2026-03-23","close":19995.6465},{"date":"2026-03-24","close":20488.0781},{"date":"2026-03-25","close":21164.5469},{"date":"2026-03-26","close":20393.5703},{"date":"2026-03-27","close":20149.8418},{"date":"2026-03-30","close":19373.8926},{"date":"2026-03-31","close":18364.1621},{"date":"2026-04-01","close":20468.1816},{"date":"2026-04-02","close":19314.2031},{"date":"2026-04-03","close":19950.8809},{"date":"2026-04-06","close":20085.1797},{"date":"2026-04-07","close":20254.2969},{"date":"2026-04-08","close":21895.7305},{"date":"2026-04-09","close":21617.1855},{"date":"2026-04-10","close":21900.7051},{"date":"2026-04-13","close":21602.2617},{"date":"2026-04-14","close":22592.0977},{"date":"2026-04-15","close":22915.4102},{"date":"2026-04-16","close":22999.9688},{"date":"2026-04-17","close":22711.4746},{"date":"2026-04-20","close":23208.8789},{"date":"2026-04-21","close":23562.0352},{"date":"2026-04-22","close":23746.0742},{"date":"2026-04-23","close":23915.1914},{"date":"2026-04-24","close":24079.3359},{"date":"2026-04-27","close":24785.6484},{"date":"2026-04-28","close":24910.0},{"date":"2026-04-29","close":25170.0},{"date":"2026-04-30","close":24905.0},{"date":"2026-05-04","close":26865.0},{"date":"2026-05-06","close":28665.0},{"date":"2026-05-07","close":29120.0},{"date":"2026-05-08","close":29005.0},{"date":"2026-05-11","close":31545.0},{"date":"2026-05-12","close":29870.0},{"date":"2026-05-13","close":31450.0},{"date":"2026-05-14","close":31425.0},{"date":"2026-05-15","close":29265.0},{"date":"2026-05-18","close":30080.0},{"date":"2026-05-19","close":28710.0},{"date":"2026-05-20","close":28810.0},{"date":"2026-05-21","close":31530.0},{"date":"2026-05-22","close":31770.0},{"date":"2026-05-26","close":33170.0},{"date":"2026-05-27","close":34860.0},{"date":"2026-05-28","close":34590.0},{"date":"2026-05-29","close":37820.0},{"date":"2026-06-01","close":39160.0},{"date":"2026-06-02","close":38080.0},{"date":"2026-06-04","close":37190.0},{"date":"2026-06-05","close":34820.0},{"date":"2026-06-08","close":31945.0},{"date":"2026-06-09","close":34470.0},{"date":"2026-06-10","close":32705.0},{"date":"2026-06-11","close":32905.0},{"date":"2026-06-12","close":34560.0},{"date":"2026-06-15","close":36970.0},{"date":"2026-06-16","close":38200.0},{"date":"2026-06-17","close":38800.0},{"date":"2026-06-18","close":40095.0},{"date":"2026-06-19","close":40500.0},{"date":"2026-06-22","close":41220.0},{"date":"2026-06-23","close":37480.0},{"date":"2026-06-24","close":37505.0},{"date":"2026-06-25","close":40270.0},{"date":"2026-06-26","close":37375.0},{"date":"2026-06-29","close":37425.0},{"date":"2026-06-30","close":37705.0},{"date":"2026-07-01","close":36795.0},{"date":"2026-07-02","close":33455.0},{"date":"2026-07-03","close":34820.0},{"date":"2026-07-06","close":34725.0},{"date":"2026-07-07","close":32425.0},{"date":"2026-07-08","close":30405.0},{"date":"2026-07-09","close":30955.0},{"date":"2026-07-10","close":32235.0},{"date":"2026-07-13","close":28345.0},{"date":"2026-07-14","close":28140.0},{"date":"2026-07-15","close":30175.0},{"date":"2026-07-16","close":27955.0},{"date":"2026-07-20","close":27140.0},{"date":"2026-07-21","close":28120.0},{"date":"2026-07-22","close":28440.0},{"date":"2026-07-23","close":29755.0},{"date":"2026-07-24","close":28295.0},{"date":"2026-07-27","close":28045.0},{"date":"2026-07-28","close":24725.0},{"date":"2026-07-29","close":23290.0},{"date":"2026-07-30","close":23430.0},{"date":"2026-07-31","close":27000.0},{"date":"2026-08-03","close":25300.0},{"date":"2026-08-04","close":25910.0},{"date":"2026-08-05","close":26900.0},{"date":"2026-08-06","close":25670.0},{"date":"2026-08-07","close":25785.0},{"date":"2026-08-10","close":25815.0},{"date":"2026-08-11","close":26285.0},{"date":"2026-08-12","close":27155.0},{"date":"2026-08-13","close":27925.0},{"date":"2026-08-14","close":29200.0},{"date":"2026-08-18","close":29045.0},{"date":"2026-08-19","close":27165.0},{"date":"2026-08-20","close":28720.0},{"date":"2026-08-21","close":29380.0},{"date":"2026-08-24","close":28460.0},{"date":"2026-08-25","close":28200.0},{"date":"2026-08-26","close":28005.0},{"date":"2026-08-27","close":28200.0},{"date":"2026-08-28","close":27730.0},{"date":"2026-08-31","close":27720.0},{"date":"2026-09-01","close":27975.0},{"date":"2026-09-02","close":26900.0},{"date":"2026-09-03","close":26650.0},{"date":"2026-09-04","close":27710.0},{"date":"2026-09-07","close":29195.0},{"date":"2026-09-08","close":29470.0},{"date":"2026-09-09","close":29690.0},{"date":"2026-09-10","close":29725.0},{"date":"2026-09-11","close":28785.0},{"date":"2026-09-14","close":27625.0},{"date":"2026-09-15","close":27625.0},{"date":"2026-09-16","close":27775.0},{"date":"2026-09-17","close":27765.0},{"date":"2026-09-18","close":28672.0},{"date":"2026-09-21","close":29430.0},{"date":"2026-09-22","close":29785.0},{"date":"2026-09-23","close":30000.0},{"date":"2026-09-28","close":29065.0},{"date":"2026-09-29","close":29025.0},{"date":"2026-09-30","close":29095.0},{"date":"2026-10-01","close":29505.0},{"date":"2026-10-02","close":29730.0},{"date":"2026-10-06","close":29445.0},{"date":"2026-10-07","close":29075.0},{"date":"2026-10-08","close":28330.0},{"date":"2026-10-12","close":26970.0},{"date":"2026-10-13","close":25270.0},{"date":"2026-10-14","close":25455.0},{"date":"2026-10-15","close":23055.0},{"date":"2026-10-16","close":23940.0},{"date":"2026-10-19","close":24060.0},{"date":"2026-10-20","close":22650.0},{"date":"2026-10-21","close":23685.0},{"date":"2026-10-22","close":22840.0},{"date":"2026-10-23","close":22270.0}],"chart_data":[{"date":"2024-10-23","open":8914,"high":8914,"low":8914,"close":8914,"volume":0},{"date":"2024-10-24","open":8978,"high":8978,"low":8978,"close":8978,"volume":2},{"date":"2024-10-25","open":8947,"high":8947,"low":8894,"close":8894,"volume":6},{"date":"2024-10-28","open":8953,"high":8953,"low":8953,"close":8953,"volume":0},{"date":"2024-10-29","open":8978,"high":8978,"low":8978,"close":8978,"volume":0},{"date":"2024-10-30","open":8923,"high":8923,"low":8923,"close":8923,"volume":0},{"date":"2024-10-31","open":8820,"high":8820,"low":8820,"close":8820,"volume":0},{"date":"2024-11-01","open":8776,"high":8776,"low":8776,"close":8776,"volume":0},{"date":"2024-11-04","open":8776,"high":8776,"low":8776,"close":8776,"volume":2},{"date":"2024-11-05","open":8888,"high":8888,"low":8888,"close":8888,"volume":0},{"date":"2024-11-06","open":8894,"high":8894,"low":8894,"close":8894,"volume":3},{"date":"2024-11-07","open":8822,"high":8933,"low":8786,"close":8933,"volume":5},{"date":"2024-11-08","open":8943,"high":8943,"low":8943,"close":8943,"volume":0},{"date":"2024-11-11","open":8899,"high":8899,"low":8899,"close":8899,"volume":0},{"date":"2024-11-12","open":8722,"high":8722,"low":8722,"close":8722,"volume":0},{"date":"2024-11-13","open":8550,"high":8550,"low":8427,"close":8427,"volume":5},{"date":"2024-11-14","open":8353,"high":8353,"low":8353,"close":8353,"volume":1},{"date":"2024-11-15","open":8368,"high":8368,"low":8368,"close":8368,"volume":0},{"date":"2024-11-18","open":8501,"high":8501,"low":8501,"close":8501,"volume":1},{"date":"2024-11-19","open":8501,"high":8501,"low":8501,"close":8501,"volume":0},{"date":"2024-11-20","open":8540,"high":8540,"low":8530,"close":8530,"volume":3},{"date":"2024-11-21","open":8530,"high":8530,"low":8530,"close":8530,"volume":0},{"date":"2024-11-22","open":8619,"high":8619,"low":8614,"close":8614,"volume":258},{"date":"2024-11-25","open":8663,"high":8663,"low":8663,"close":8663,"volume":0},{"date":"2024-11-26","open":8599,"high":8599,"low":8599,"close":8599,"volume":3},{"date":"2024-11-27","open":8550,"high":8550,"low":8501,"close":8501,"volume":405},{"date":"2024-11-28","open":8501,"high":8501,"low":8501,"close":8501,"volume":0},{"date":"2024-11-29","open":8389,"high":8389,"low":8215,"close":8319,"volume":398},{"date":"2024-12-02","open":8255,"high":8255,"low":8250,"close":8250,"volume":3},{"date":"2024-12-03","open":8324,"high":8324,"low":8319,"close":8319,"volume":3},{"date":"2024-12-04","open":8191,"high":8191,"low":8191,"close":8191,"volume":0},{"date":"2024-12-05","open":8167,"high":8167,"low":8167,"close":8167,"volume":19344},{"date":"2024-12-06","open":7960,"high":7980,"low":7862,"close":7975,"volume":8},{"date":"2024-12-09","open":7921,"high":7921,"low":7921,"close":7921,"volume":1},{"date":"2024-12-10","open":8010,"high":8010,"low":8010,"close":8010,"volume":0},{"date":"2024-12-11","open":8083,"high":8083,"low":8083,"close":8083,"volume":1},{"date":"2024-12-12","open":8178,"high":8221,"low":8178,"close":8221,"volume":20},{"date":"2024-12-13","open":8309,"high":8309,"low":8309,"close":8309,"volume":0},{"date":"2024-12-16","open":8359,"high":8403,"low":8354,"close":8403,"volume":3},{"date":"2024-12-17","open":8412,"high":8412,"low":8334,"close":8334,"volume":73},{"date":"2024-12-18","open":8255,"high":8255,"low":8250,"close":8250,"volume":11},{"date":"2024-12-19","open":8156,"high":8156,"low":8113,"close":8113,"volume":39},{"date":"2024-12-20","open":7994,"high":7994,"low":7941,"close":7941,"volume":18},{"date":"2024-12-23","open":8010,"high":8020,"low":8010,"close":8010,"volume":5},{"date":"2024-12-24","open":8029,"high":8029,"low":8029,"close":8029,"volume":0},{"date":"2024-12-26","open":8005,"high":8005,"low":8005,"close":8005,"volume":0},{"date":"2024-12-27","open":7956,"high":7956,"low":7956,"close":7956,"volume":0},{"date":"2024-12-30","open":7956,"high":7956,"low":7956,"close":7956,"volume":0},{"date":"2025-01-02","open":7936,"high":7936,"low":7916,"close":7916,"volume":134},{"date":"2025-01-03","open":8097,"high":8097,"low":8097,"close":8097,"volume":0},{"date":"2025-01-06","open":8285,"high":8285,"low":8285,"close":8285,"volume":30},{"date":"2025-01-07","open":8234,"high":8234,"low":8234,"close":8234,"volume":0},{"date":"2025-01-08","open":8256,"high":8334,"low":8256,"close":8319,"volume":25},{"date":"2025-01-09","open":8378,"high":8407,"low":8373,"close":8373,"volume":57},{"date":"2025-01-10","open":8322,"high":8322,"low":8322,"close":8322,"volume":0},{"date":"2025-01-13","open":8280,"high":8280,"low":8280,"close":8280,"volume":10},{"date":"2025-01-14","open":8309,"high":8309,"low":8309,"close":8309,"volume":1},{"date":"2025-01-15","open":8358,"high":8358,"low":8358,"close":8358,"volume":10},{"date":"2025-01-16","open":8456,"high":8456,"low":8437,"close":8437,"volume":40},{"date":"2025-01-17","open":8405,"high":8405,"low":8405,"close":8405,"volume":0},{"date":"2025-01-20","open":8491,"high":8491,"low":8491,"close":8491,"volume":13},{"date":"2025-01-21","open":8354,"high":8354,"low":8300,"close":8324,"volume":48},{"date":"2025-01-22","open":8312,"high":8312,"low":8312,"close":8312,"volume":0},{"date":"2025-01-23","open":8249,"high":8249,"low":8249,"close":8249,"volume":0},{"date":"2025-01-24","open":8299,"high":8299,"low":8299,"close":8299,"volume":2},{"date":"2025-01-31","open":8249,"high":8249,"low":8249,"close":8249,"volume":0},{"date":"2025-02-03","open":8123,"high":8123,"low":8068,"close":8068,"volume":25},{"date":"2025-02-04","open":8147,"high":8147,"low":8147,"close":8147,"volume":0},{"date":"2025-02-05","open":8290,"high":8290,"low":8290,"close":8290,"volume":10},{"date":"2025-02-06","open":8462,"high":8462,"low":8462,"close":8462,"volume":1},{"date":"2025-02-07","open":8594,"high":8678,"low":8579,"close":8678,"volume":21},{"date":"2025-02-10","open":8614,"high":8614,"low":8614,"close":8614,"volume":3},{"date":"2025-02-11","open":8722,"high":8732,"low":8697,"close":8732,"volume":17},{"date":"2025-02-12","open":8624,"high":8624,"low":8624,"close":8624,"volume":11},{"date":"2025-02-13","open":8938,"high":8938,"low":8938,"close":8938,"volume":3},{"date":"2025-02-14","open":8805,"high":8805,"low":8805,"close":8805,"volume":0},{"date":"2025-02-17","open":8845,"high":8845,"low":8845,"close":8845,"volume":1},{"date":"2025-02-18","open":9012,"high":9012,"low":8968,"close":8968,"volume":13},{"date":"2025-02-19","open":9036,"high":9140,"low":9036,"close":9125,"volume":109},{"date":"2025-02-20","open":9046,"high":9071,"low":8977,"close":9071,"volume":49},{"date":"2025-02-21","open":9095,"high":9095,"low":9095,"close":9095,"volume":2},{"date":"2025-02-24","open":8961,"high":8961,"low":8961,"close":8961,"volume":0},{"date":"2025-02-25","open":8938,"high":8938,"low":8938,"close":8938,"volume":0},{"date":"2025-02-26","open":8938,"high":8938,"low":8938,"close":8938,"volume":0},{"date":"2025-02-27","open":9041,"high":9041,"low":8958,"close":8958,"volume":532},{"date":"2025-02-28","open":8708,"high":8708,"low":8708,"close":8708,"volume":0},{"date":"2025-03-04","open":8708,"high":8708,"low":8708,"close":8708,"volume":0},{"date":"2025-03-05","open":8865,"high":8865,"low":8865,"close":8865,"volume":0},{"date":"2025-03-06","open":9064,"high":9064,"low":9064,"close":9064,"volume":0},{"date":"2025-03-07","open":9064,"high":9064,"low":9064,"close":9064,"volume":0},{"date":"2025-03-10","open":9238,"high":9238,"low":9218,"close":9218,"volume":85},{"date":"2025-03-11","open":9142,"high":9142,"low":9142,"close":9142,"volume":0},{"date":"2025-03-12","open":9341,"high":9341,"low":9277,"close":9277,"volume":2},{"date":"2025-03-13","open":9474,"high":9489,"low":9444,"close":9444,"volume":29},{"date":"2025-03-14","open":9498,"high":9572,"low":9498,"close":9572,"volume":2},{"date":"2025-03-17","open":9607,"high":9769,"low":9607,"close":9769,"volume":29},{"date":"2025-03-18","open":9715,"high":9715,"low":9710,"close":9710,"volume":5129},{"date":"2025-03-19","open":9853,"high":9853,"low":9754,"close":9754,"volume":35},{"date":"2025-03-20","open":9738,"high":9738,"low":9616,"close":9616,"volume":112},{"date":"2025-03-21","open":9616,"high":9640,"low":9606,"close":9631,"volume":73},{"date":"2025-03-24","open":9675,"high":9675,"low":9675,"close":9675,"volume":10},{"date":"2025-03-25","open":9685,"high":9739,"low":9597,"close":9597,"volume":58},{"date":"2025-03-26","open":9641,"high":9690,"low":9632,"close":9641,"volume":16},{"date":"2025-03-27","open":9631,"high":9651,"low":9533,"close":9533,"volume":109},{"date":"2025-03-28","open":9371,"high":9371,"low":8968,"close":9302,"volume":42},{"date":"2025-03-31","open":9184,"high":9184,"low":9184,"close":9184,"volume":10},{"date":"2025-04-01","open":9469,"high":9469,"low":9395,"close":9395,"volume":16},{"date":"2025-04-02","open":9395,"high":9414,"low":9243,"close":9243,"volume":17},{"date":"2025-04-03","open":9160,"high":9184,"low":9160,"close":9179,"volume":14},{"date":"2025-04-04","open":9204,"high":9204,"low":8928,"close":8928,"volume":12},{"date":"2025-04-07","open":8427,"high":8555,"low":8427,"close":8432,"volume":48},{"date":"2025-04-08","open":8511,"high":8560,"low":8501,"close":8501,"volume":3},{"date":"2025-04-09","open":8422,"high":8422,"low":8373,"close":8373,"volume":12},{"date":"2025-04-10","open":8987,"high":9007,"low":8987,"close":9007,"volume":2},{"date":"2025-04-11","open":8899,"high":8899,"low":8889,"close":8889,"volume":69},{"date":"2025-04-14","open":9146,"high":9146,"low":9105,"close":9105,"volume":155},{"date":"2025-04-15","open":9204,"high":9204,"low":9204,"close":9204,"volume":1},{"date":"2025-04-16","open":9272,"high":9272,"low":9238,"close":9238,"volume":10},{"date":"2025-04-17","open":9238,"high":9390,"low":9238,"close":9390,"volume":22},{"date":"2025-04-18","open":9445,"high":9445,"low":9435,"close":9435,"volume":25},{"date":"2025-04-21","open":9420,"high":9420,"low":9420,"close":9420,"volume":15},{"date":"2025-04-22","open":9361,"high":9395,"low":9361,"close":9395,"volume":30},{"date":"2025-04-23","open":9289,"high":9289,"low":9289,"close":9289,"volume":0},{"date":"2025-04-24","open":9356,"high":9356,"low":9321,"close":9321,"volume":15},{"date":"2025-04-25","open":9485,"high":9485,"low":9485,"close":9485,"volume":0},{"date":"2025-04-28","open":9498,"high":9680,"low":9494,"close":9656,"volume":80},{"date":"2025-04-29","open":9587,"high":9675,"low":9587,"close":9675,"volume":6},{"date":"2025-04-30","open":9725,"high":9734,"low":9725,"close":9734,"volume":12},{"date":"2025-05-02","open":9784,"high":9862,"low":9784,"close":9862,"volume":31},{"date":"2025-05-07","open":9893,"high":9931,"low":9893,"close":9931,"volume":38},{"date":"2025-05-08","open":10045,"high":10167,"low":10045,"close":10098,"volume":127},{"date":"2025-05-09","open":10196,"high":10201,"low":10102,"close":10167,"volume":422},{"date":"2025-05-12","open":10264,"high":10264,"low":9846,"close":9887,"volume":112},{"date":"2025-05-13","open":9920,"high":9960,"low":9910,"close":9960,"volume":61},{"date":"2025-05-14","open":10211,"high":10285,"low":10211,"close":10280,"volume":255},{"date":"2025-05-15","open":10265,"high":10285,"low":10261,"close":10280,"volume":110},{"date":"2025-05-16","open":10475,"high":10522,"low":10437,"close":10437,"volume":115},{"date":"2025-05-19","open":10418,"high":10418,"low":10256,"close":10275,"volume":47},{"date":"2025-05-20","open":10290,"high":10290,"low":10235,"close":10235,"volume":63},{"date":"2025-05-21","open":10334,"high":10413,"low":10334,"close":10398,"volume":4},{"date":"2025-05-22","open":10251,"high":10251,"low":10231,"close":10231,"volume":30},{"date":"2025-05-23","open":10251,"high":10251,"low":10251,"close":10251,"volume":0},{"date":"2025-05-26","open":10388,"high":10403,"low":10388,"close":10403,"volume":14},{"date":"2025-05-27","open":10393,"high":10393,"low":10393,"close":10393,"volume":0},{"date":"2025-05-28","open":10554,"high":10564,"low":10402,"close":10407,"volume":14},{"date":"2025-05-29","open":10526,"high":10545,"low":10506,"close":10506,"volume":116},{"date":"2025-05-30","open":10339,"high":10339,"low":10339,"close":10339,"volume":0},{"date":"2025-06-02","open":10481,"high":10481,"low":10471,"close":10471,"volume":326},{"date":"2025-06-04","open":10637,"high":10786,"low":10637,"close":10786,"volume":12},{"date":"2025-06-05","open":10928,"high":10938,"low":10884,"close":10889,"volume":140},{"date":"2025-06-09","open":11244,"high":11244,"low":11125,"close":11169,"volume":361},{"date":"2025-06-10","open":11169,"high":11287,"low":11169,"close":11287,"volume":20},{"date":"2025-06-11","open":11464,"high":11464,"low":11430,"close":11430,"volume":86},{"date":"2025-06-12","open":11532,"high":11532,"low":11459,"close":11459,"volume":527},{"date":"2025-06-13","open":11346,"high":11429,"low":11346,"close":11405,"volume":12},{"date":"2025-06-16","open":11542,"high":11660,"low":11542,"close":11660,"volume":22},{"date":"2025-06-17","open":11783,"high":11783,"low":11636,"close":11719,"volume":11},{"date":"2025-06-18","open":11681,"high":11788,"low":11681,"close":11724,"volume":66},{"date":"2025-06-19","open":11653,"high":11653,"low":11653,"close":11653,"volume":0},{"date":"2025-06-20","open":11568,"high":11715,"low":11518,"close":11710,"volume":45},{"date":"2025-06-23","open":11563,"high":11626,"low":11563,"close":11626,"volume":21},{"date":"2025-06-24","open":11897,"high":12074,"low":11897,"close":12054,"volume":608},{"date":"2025-06-25","open":11980,"high":11980,"low":11980,"close":11980,"volume":0},{"date":"2025-06-26","open":11788,"high":11788,"low":11788,"close":11788,"volume":1},{"date":"2025-06-27","open":11716,"high":11716,"low":11716,"close":11716,"volume":0},{"date":"2025-06-30","open":11881,"high":11896,"low":11823,"close":11823,"volume":14},{"date":"2025-07-01","open":12078,"high":12078,"low":11916,"close":11916,"volume":51},{"date":"2025-07-02","open":11552,"high":11562,"low":11547,"close":11562,"volume":40},{"date":"2025-07-03","open":11645,"high":11645,"low":11597,"close":11597,"volume":316},{"date":"2025-07-04","open":11405,"high":11405,"low":11405,"close":11405,"volume":0},{"date":"2025-07-07","open":11430,"high":11430,"low":11430,"close":11430,"volume":10},{"date":"2025-07-08","open":11598,"high":11606,"low":11533,"close":11606,"volume":28},{"date":"2025-07-09","open":11660,"high":11660,"low":11660,"close":11660,"volume":0},{"date":"2025-07-10","open":11792,"high":11832,"low":11792,"close":11832,"volume":4},{"date":"2025-07-11","open":11759,"high":11759,"low":11754,"close":11754,"volume":5119},{"date":"2025-07-14","open":11768,"high":11857,"low":11739,"close":11857,"volume":5129},{"date":"2025-07-15","open":11837,"high":11837,"low":11837,"close":11837,"volume":19},{"date":"2025-07-16","open":11843,"high":11941,"low":11823,"close":11896,"volume":10031},{"date":"2025-07-17","open":11906,"high":11906,"low":11906,"close":11906,"volume":1},{"date":"2025-07-18","open":11979,"high":11979,"low":11837,"close":11837,"volume":8},{"date":"2025-07-21","open":11969,"high":12058,"low":11969,"close":12049,"volume":14},{"date":"2025-07-22","open":12068,"high":12068,"low":12029,"close":12029,"volume":12},{"date":"2025-07-23","open":12029,"high":12029,"low":12024,"close":12024,"volume":7},{"date":"2025-07-24","open":12112,"high":12211,"low":12112,"close":12211,"volume":15},{"date":"2025-07-25","open":12186,"high":12186,"low":12122,"close":12122,"volume":2580},{"date":"2025-07-28","open":12190,"high":12318,"low":12190,"close":12309,"volume":927},{"date":"2025-07-29","open":12309,"high":12638,"low":12190,"close":12579,"volume":1167},{"date":"2025-07-30","open":12629,"high":12629,"low":12475,"close":12550,"volume":658},{"date":"2025-07-31","open":12465,"high":12499,"low":12206,"close":12206,"volume":735},{"date":"2025-08-01","open":11893,"high":11972,"low":11818,"close":11818,"volume":395},{"date":"2025-08-04","open":11749,"high":12062,"low":11749,"close":11997,"volume":757},{"date":"2025-08-05","open":12217,"high":12236,"low":12133,"close":12236,"volume":153},{"date":"2025-08-06","open":12122,"high":12141,"low":12092,"close":12092,"volume":1671},{"date":"2025-08-07","open":12196,"high":12196,"low":12122,"close":12132,"volume":488},{"date":"2025-08-08","open":12051,"high":12056,"low":12002,"close":12042,"volume":115},{"date":"2025-08-11","open":11997,"high":12127,"low":11997,"close":12097,"volume":74},{"date":"2025-08-12","open":12117,"high":12117,"low":12072,"close":12072,"volume":13},{"date":"2025-08-13","open":11788,"high":11928,"low":11788,"close":11928,"volume":10},{"date":"2025-08-14","open":11938,"high":11938,"low":11897,"close":11938,"volume":22},{"date":"2025-08-18","open":11844,"high":11844,"low":11629,"close":11634,"volume":343},{"date":"2025-08-19","open":11719,"high":11719,"low":11535,"close":11535,"volume":22},{"date":"2025-08-20","open":11421,"high":11450,"low":11326,"close":11450,"volume":617},{"date":"2025-08-21","open":11460,"high":11764,"low":11460,"close":11679,"volume":62},{"date":"2025-08-22","open":11823,"high":11828,"low":11823,"close":11823,"volume":607},{"date":"2025-08-25","open":11913,"high":11913,"low":11873,"close":11893,"volume":315},{"date":"2025-08-26","open":11892,"high":11958,"low":11892,"close":11958,"volume":103},{"date":"2025-08-27","open":11948,"high":11948,"low":11888,"close":11888,"volume":115},{"date":"2025-08-28","open":11887,"high":11953,"low":11868,"close":11948,"volume":6},{"date":"2025-08-29","open":11908,"high":11908,"low":11798,"close":11798,"volume":3},{"date":"2025-09-01","open":11749,"high":11803,"low":11614,"close":11644,"volume":502},{"date":"2025-09-02","open":11793,"high":11793,"low":11779,"close":11779,"volume":3},{"date":"2025-09-03","open":11853,"high":11918,"low":11853,"close":11918,"volume":2},{"date":"2025-09-04","open":12028,"high":12028,"low":11992,"close":11997,"volume":45},{"date":"2025-09-05","open":12222,"high":12222,"low":12132,"close":12171,"volume":3},{"date":"2025-09-08","open":12171,"high":12291,"low":12171,"close":12291,"volume":114},{"date":"2025-09-09","open":12311,"high":12415,"low":12291,"close":12360,"volume":55},{"date":"2025-09-10","open":12415,"high":12604,"low":12415,"close":12564,"volume":1093},{"date":"2025-09-11","open":12768,"high":12768,"low":12669,"close":12704,"volume":828},{"date":"2025-09-12","open":12883,"high":12883,"low":12803,"close":12813,"volume":254},{"date":"2025-09-15","open":12883,"high":13018,"low":12873,"close":12873,"volume":892},{"date":"2025-09-16","open":13023,"high":13067,"low":13023,"close":13067,"volume":682},{"date":"2025-09-17","open":13067,"high":13271,"low":13067,"close":13181,"volume":58},{"date":"2025-09-18","open":13182,"high":13246,"low":13182,"close":13216,"volume":766},{"date":"2025-09-19","open":13221,"high":13271,"low":13221,"close":13251,"volume":158},{"date":"2025-09-22","open":13251,"high":13256,"low":13156,"close":13161,"volume":865},{"date":"2025-09-23","open":13276,"high":13286,"low":13221,"close":13231,"volume":332},{"date":"2025-09-24","open":13325,"high":13325,"low":13126,"close":13256,"volume":460},{"date":"2025-09-25","open":13266,"high":13315,"low":13107,"close":13107,"volume":107},{"date":"2025-09-26","open":13107,"high":13107,"low":12684,"close":12768,"volume":31},{"date":"2025-09-29","open":12768,"high":12962,"low":12768,"close":12957,"volume":1659},{"date":"2025-09-30","open":12957,"high":13003,"low":12933,"close":12967,"volume":36},{"date":"2025-10-01","open":12967,"high":13052,"low":12967,"close":13052,"volume":153},{"date":"2025-10-02","open":13276,"high":13455,"low":13171,"close":13171,"volume":259},{"date":"2025-10-10","open":13639,"high":13773,"low":13589,"close":13708,"volume":513},{"date":"2025-10-13","open":13599,"high":13614,"low":13425,"close":13519,"volume":218},{"date":"2025-10-14","open":13768,"high":13768,"low":13519,"close":13519,"volume":78},{"date":"2025-10-15","open":13545,"high":13788,"low":13545,"close":13748,"volume":157},{"date":"2025-10-16","open":13629,"high":13868,"low":13629,"close":13863,"volume":190},{"date":"2025-10-17","open":13863,"high":14062,"low":13778,"close":13952,"volume":226},{"date":"2025-10-20","open":14131,"high":14181,"low":13922,"close":14181,"volume":286},{"date":"2025-10-21","open":14410,"high":14548,"low":14156,"close":14156,"volume":1085},{"date":"2025-10-22","open":14176,"high":14350,"low":14056,"close":14350,"volume":324},{"date":"2025-10-23","open":14341,"high":14545,"low":14246,"close":14465,"volume":94},{"date":"2025-10-24","open":14514,"high":14678,"low":14474,"close":14678,"volume":887},{"date":"2025-10-27","open":14988,"high":15132,"low":14932,"close":15086,"volume":293},{"date":"2025-10-28","open":15086,"high":15221,"low":14962,"close":15221,"volume":584},{"date":"2025-10-29","open":15504,"high":15618,"low":15448,"close":15618,"volume":642},{"date":"2025-10-30","open":15693,"high":15693,"low":15444,"close":15549,"volume":320},{"date":"2025-10-31","open":15429,"high":15604,"low":15415,"close":15415,"volume":331},{"date":"2025-11-03","open":15803,"high":16118,"low":15803,"close":16011,"volume":623,"rsi_14":94.63,"sma_20":14251.75,"sma_60":12908.62,"sma_120":12080.73},{"date":"2025-11-04","open":16011,"high":16011,"low":15618,"close":15618,"volume":760,"rsi_14":82.35,"sma_20":14392.3,"sma_60":12971.53,"sma_120":12127.93},{"date":"2025-11-05","open":14922,"high":14922,"low":14266,"close":14917,"volume":618,"rsi_14":66.27,"sma_20":14493.4,"sma_60":13018.75,"sma_120":12168.68},{"date":"2025-11-06","open":15136,"high":15136,"low":14783,"close":14952,"volume":113,"rsi_14":65.78,"sma_20":14590.3,"sma_60":13068.93,"sma_120":12212.04},{"date":"2025-11-07","open":14619,"high":14698,"low":14186,"close":14489,"volume":117,"rsi_14":55.98,"sma_20":14637.25,"sma_60":13110.7,"sma_120":12250.92},{"date":"2025-11-10","open":14489,"high":15007,"low":14489,"close":14957,"volume":580,"rsi_14":61.04,"sma_20":14717.1,"sma_60":13161.78,"sma_120":12291.07},{"date":"2025-11-11","open":15365,"high":15405,"low":14872,"close":14957,"volume":863,"rsi_14":59.24,"sma_20":14796.95,"sma_60":13211.97,"sma_120":12331.22},{"date":"2025-11-12","open":15076,"high":15076,"low":15042,"close":15042,"volume":31,"rsi_14":58.97,"sma_20":14869.7,"sma_60":13263.98,"sma_120":12370.77},{"date":"2025-11-13","open":15042,"high":15285,"low":14967,"close":14967,"volume":28,"rsi_14":55.68,"sma_20":14933.0,"sma_60":13317.13,"sma_120":12411.04},{"date":"2025-11-14","open":14872,"high":14872,"low":14629,"close":14629,"volume":90,"rsi_14":46.32,"sma_20":14974.85,"sma_60":13364.45,"sma_120":12448.81},{"date":"2025-11-17","open":14922,"high":14987,"low":14700,"close":14987,"volume":59,"rsi_14":49.23,"sma_20":15023.3,"sma_60":13422.8,"sma_120":12488.23},{"date":"2025-11-18","open":14693,"high":14778,"low":14415,"close":14504,"volume":93,"rsi_14":38.9,"sma_20":15048.75,"sma_60":13474.72,"sma_120":12525.0},{"date":"2025-11-19","open":14141,"high":14465,"low":14141,"close":14450,"volume":81,"rsi_14":36.86,"sma_20":15061.8,"sma_60":13527.12,"sma_120":12560.62},{"date":"2025-11-20","open":14882,"high":14982,"low":14793,"close":14887,"volume":981,"rsi_14":44.12,"sma_20":15091.2,"sma_60":13583.05,"sma_120":12599.17},{"date":"2025-11-21","open":14176,"high":14181,"low":13992,"close":14111,"volume":762,"rsi_14":29.64,"sma_20":15070.95,"sma_60":13623.6,"sma_120":12630.77},{"date":"2025-11-24","open":14111,"high":14390,"low":14067,"close":14086,"volume":77,"rsi_14":32.18,"sma_20":15029.2,"sma_60":13662.58,"sma_120":12662.57},{"date":"2025-11-25","open":14455,"high":14489,"low":14380,"close":14380,"volume":233,"rsi_14":43.09,"sma_20":14995.5,"sma_60":13705.4,"sma_120":12696.01},{"date":"2025-11-26","open":14604,"high":14649,"low":14604,"close":14649,"volume":91,"rsi_14":46.32,"sma_20":14955.5,"sma_60":13753.88,"sma_120":12732.56},{"date":"2025-11-27","open":14992,"high":15037,"low":14902,"close":14962,"volume":716,"rsi_14":55.94,"sma_20":14926.0,"sma_60":13806.62,"sma_120":12771.17},{"date":"2025-11-28","open":14962,"high":14962,"low":14852,"close":14852,"volume":63,"rsi_14":48.56,"sma_20":14897.75,"sma_60":13860.0,"sma_120":12806.24},{"date":"2025-12-01","open":14872,"high":14872,"low":14654,"close":14743,"volume":66,"rsi_14":47.13,"sma_20":14834.0,"sma_60":13914.1,"sma_120":12839.55},{"date":"2025-12-02","open":14833,"high":14862,"low":14833,"close":14852,"volume":47,"rsi_14":47.48,"sma_20":14795.5,"sma_60":13967.8,"sma_120":12871.46},{"date":"2025-12-03","open":15046,"high":15071,"low":15012,"close":15071,"volume":108,"rsi_14":51.34,"sma_20":14803.25,"sma_60":14022.87,"sma_120":12904.23},{"date":"2025-12-04","open":15061,"high":15086,"low":14952,"close":15086,"volume":1917,"rsi_14":56.41,"sma_20":14810.0,"sma_60":14076.87,"sma_120":12935.93},{"date":"2025-12-05","open":15300,"high":15415,"low":15300,"close":15415,"volume":14,"rsi_14":56.04,"sma_20":14856.5,"sma_60":14133.48,"sma_120":12970.15},{"date":"2025-12-08","open":15415,"high":15579,"low":15375,"close":15579,"volume":26,"rsi_14":66.67,"sma_20":14887.75,"sma_60":14190.87,"sma_120":13006.18},{"date":"2025-12-09","open":15524,"high":15633,"low":15444,"close":15633,"volume":6,"rsi_14":68.36,"sma_20":14921.75,"sma_60":14248.02,"sma_120":13040.56},{"date":"2025-12-10","open":15618,"high":15658,"low":15618,"close":15653,"volume":23,"rsi_14":63.65,"sma_20":14952.5,"sma_60":14302.12,"sma_120":13074.62},{"date":"2025-12-11","open":15763,"high":15857,"low":15668,"close":15668,"volume":590,"rsi_14":88.08,"sma_20":14987.75,"sma_60":14354.17,"sma_120":13108.76},{"date":"2025-12-12","open":15743,"high":16061,"low":15743,"close":16061,"volume":262,"rsi_14":90.93,"sma_20":15059.75,"sma_60":14410.98,"sma_120":13146.19},{"date":"2025-12-15","open":16061,"high":16061,"low":15628,"close":15628,"volume":478,"rsi_14":74.46,"sma_20":15092.0,"sma_60":14459.57,"sma_120":13180.12},{"date":"2025-12-16","open":15231,"high":15231,"low":15106,"close":15126,"volume":13,"rsi_14":58.57,"sma_20":15123.25,"sma_60":14496.52,"sma_120":13210.54},{"date":"2025-12-17","open":15121,"high":15302,"low":15116,"close":15300,"volume":21,"rsi_14":56.39,"sma_20":15166.0,"sma_60":14534.48,"sma_120":13238.88},{"date":"2025-12-18","open":15037,"high":15121,"low":14877,"close":15002,"volume":138,"rsi_14":52.63,"sma_20":15171.75,"sma_60":14566.88,"sma_120":13264.71},{"date":"2025-12-19","open":15081,"high":15096,"low":15007,"close":15096,"volume":62,"rsi_14":56.26,"sma_20":15221.25,"sma_60":14600.28,"sma_120":13293.53},{"date":"2025-12-22","open":15474,"high":15549,"low":15449,"close":15509,"volume":376,"rsi_14":60.51,"sma_20":15292.75,"sma_60":14642.08,"sma_120":13325.82},{"date":"2025-12-23","open":15514,"high":15648,"low":15514,"close":15594,"volume":153,"rsi_14":58.74,"sma_20":15353.75,"sma_60":14684.15,"sma_120":13358.52},{"date":"2025-12-24","open":15594,"high":15594,"low":15509,"close":15509,"volume":15,"rsi_14":56.91,"sma_20":15397.0,"sma_60":14724.38,"sma_120":13389.73},{"date":"2025-12-26","open":15524,"high":15524,"low":15420,"close":15420,"volume":7,"rsi_14":50.09,"sma_20":15420.0,"sma_60":14765.58,"sma_120":13423.13},{"date":"2025-12-29","open":15827,"high":15992,"low":15827,"close":15962,"volume":1143,"rsi_14":55.99,"sma_20":15475.75,"sma_60":14821.48,"sma_120":13460.78},{"date":"2025-12-30","open":15962,"high":16026,"low":15932,"close":16016,"volume":877,"rsi_14":55.99,"sma_20":15539.75,"sma_60":14875.17,"sma_120":13500.48},{"date":"2026-01-02","open":16141,"high":16414,"low":16061,"close":16414,"volume":546,"rsi_14":60.64,"sma_20":15618.25,"sma_60":14935.35,"sma_120":13543.32},{"date":"2026-01-05","open":16807,"high":16976,"low":16807,"close":16976,"volume":337,"rsi_14":65.86,"sma_20":15714.0,"sma_60":15003.55,"sma_120":13589.4},{"date":"2026-01-06","open":16976,"high":17111,"low":16842,"close":17111,"volume":84,"rsi_14":63.58,"sma_20":15815.75,"sma_60":15072.02,"sma_120":13636.15},{"date":"2026-01-07","open":17335,"high":17578,"low":17280,"close":17474,"volume":126,"rsi_14":74.31,"sma_20":15919.25,"sma_60":15137.67,"sma_120":13684.52},{"date":"2026-01-08","open":17583,"high":17583,"low":17399,"close":17399,"volume":4,"rsi_14":83.75,"sma_20":16010.75,"sma_60":15205.2,"sma_120":13732.91},{"date":"2026-01-09","open":17404,"high":17543,"low":17310,"close":17519,"volume":44,"rsi_14":83.48,"sma_20":16105.5,"sma_60":15274.73,"sma_120":13781.45},{"date":"2026-01-12","open":17762,"high":17867,"low":17608,"close":17688,"volume":872,"rsi_14":92.19,"sma_20":16207.75,"sma_60":15343.32,"sma_120":13831.57},{"date":"2026-01-13","open":17907,"high":18200,"low":17899,"close":18185,"volume":425,"rsi_14":93.07,"sma_20":16334.25,"sma_60":15418.33,"sma_120":13885.37},{"date":"2026-01-14","open":18185,"high":18185,"low":18086,"close":18120,"volume":1081,"rsi_14":90.32,"sma_20":16437.75,"sma_60":15490.78,"sma_120":13938.54},{"date":"2026-01-15","open":18245,"high":18687,"low":18245,"close":18687,"volume":822,"rsi_14":91.58,"sma_20":16591.5,"sma_60":15568.93,"sma_120":13997.03},{"date":"2026-01-16","open":18687,"high":18847,"low":18608,"close":18643,"volume":126,"rsi_14":92.57,"sma_20":16768.25,"sma_60":15646.75,"sma_120":14053.4},{"date":"2026-01-19","open":18812,"high":19269,"low":18812,"close":19250,"volume":19624,"rsi_14":95.62,"sma_20":16966.75,"sma_60":15731.52,"sma_120":14115.02},{"date":"2026-01-20","open":19250,"high":19453,"low":18847,"close":19259,"volume":2083,"rsi_14":94.98,"sma_20":17180.75,"sma_60":15814.57,"sma_120":14176.76},{"date":"2026-01-21","open":19259,"high":19598,"low":19259,"close":19598,"volume":744,"rsi_14":95.34,"sma_20":17407.0,"sma_60":15899.73,"sma_120":14239.78},{"date":"2026-01-22","open":19697,"high":20065,"low":19578,"close":19633,"volume":581,"rsi_14":94.87,"sma_20":17614.25,"sma_60":15978.73,"sma_120":14303.83},{"date":"2026-01-23","open":19762,"high":19767,"low":19200,"close":19429,"volume":495,"rsi_14":87.98,"sma_20":17807.0,"sma_60":16052.08,"sma_120":14364.62},{"date":"2026-01-26","open":19344,"high":19498,"low":19175,"close":19274,"volume":519,"rsi_14":83.31,"sma_20":17996.25,"sma_60":16116.25,"sma_120":14421.88},{"date":"2026-01-27","open":19364,"high":19732,"low":19364,"close":19732,"volume":102,"rsi_14":83.78,"sma_20":18213.0,"sma_60":16186.33,"sma_120":14483.23},{"date":"2026-01-28","open":19807,"high":20001,"low":19807,"close":19946,"volume":1821,"rsi_14":86.57,"sma_20":18413.25,"sma_60":16262.25,"sma_120":14549.2},{"date":"2026-01-29","open":20100,"high":20309,"low":19797,"close":20309,"volume":1767,"rsi_14":87.45,"sma_20":18629.0,"sma_60":16334.25,"sma_120":14621.43},{"date":"2026-01-30","open":20309,"high":20528,"low":20175,"close":20175,"volume":250,"rsi_14":83.69,"sma_20":18818.0,"sma_60":16410.58,"sma_120":14691.06},{"date":"2026-02-02","open":20045,"high":20155,"low":19021,"close":19220,"volume":7662,"rsi_14":62.47,"sma_20":18930.75,"sma_60":16482.67,"sma_120":14750.71},{"date":"2026-02-03","open":19906,"high":20279,"low":19598,"close":20279,"volume":596,"rsi_14":70.99,"sma_20":19090.0,"sma_60":16571.92,"sma_120":14820.42},{"date":"2026-02-04","open":20324,"high":20593,"low":20279,"close":20593,"volume":972,"rsi_14":69.48,"sma_20":19246.75,"sma_60":16674.17,"sma_120":14892.43},{"date":"2026-02-05","open":20279,"high":20279,"low":19722,"close":19742,"volume":401,"rsi_14":59.65,"sma_20":19364.5,"sma_60":16754.33,"sma_120":14958.06},{"date":"2026-02-06","open":18832,"high":19374,"low":18737,"close":19344,"volume":423,"rsi_14":50.86,"sma_20":19456.25,"sma_60":16827.83,"sma_120":15019.9},{"date":"2026-02-09","open":20125,"high":20160,"low":19976,"close":20160,"volume":544,"rsi_14":57.15,"sma_20":19580.5,"sma_60":16913.58,"sma_120":15088.78},{"date":"2026-02-10","open":20364,"high":20364,"low":20140,"close":20160,"volume":277,"rsi_14":54.72,"sma_20":19679.75,"sma_60":17000.58,"sma_120":15158.86},{"date":"2026-02-11","open":20269,"high":20573,"low":20269,"close":20573,"volume":312,"rsi_14":57.42,"sma_20":19803.0,"sma_60":17100.17,"sma_120":15232.31},{"date":"2026-02-12","open":20642,"high":20926,"low":20632,"close":20632,"volume":499,"rsi_14":59.73,"sma_20":19900.75,"sma_60":17194.75,"sma_120":15308.77},{"date":"2026-02-13","open":20632,"high":21184,"low":20632,"close":20946,"volume":1775,"rsi_14":63.17,"sma_20":20016.5,"sma_60":17302.67,"sma_120":15388.69},{"date":"2026-02-19","open":21254,"high":21538,"low":21254,"close":21508,"volume":1870,"rsi_14":63.76,"sma_20":20130.0,"sma_60":17420.92,"sma_120":15474.02},{"date":"2026-02-20","open":21587,"high":22035,"low":21587,"close":22035,"volume":306,"rsi_14":65.44,"sma_20":20269.5,"sma_60":17540.67,"sma_120":15561.86},{"date":"2026-02-23","open":22189,"high":22383,"low":21985,"close":22169,"volume":260,"rsi_14":64.23,"sma_20":20398.75,"sma_60":17675.67,"sma_120":15649.63},{"date":"2026-02-24","open":22174,"high":22647,"low":21886,"close":22577,"volume":3644,"rsi_14":67.64,"sma_20":20546.75,"sma_60":17817.92,"sma_120":15740.25},{"date":"2026-02-25","open":22716,"high":23363,"low":22716,"close":23139,"volume":5701,"rsi_14":80.54,"sma_20":20733.25,"sma_60":17964.67,"sma_120":15835.03},{"date":"2026-02-26","open":23482,"high":24323,"low":23408,"close":24323,"volume":18234,"rsi_14":80.91,"sma_20":20987.0,"sma_60":18126.75,"sma_120":15940.32},{"date":"2026-02-27","open":23811,"high":24437,"low":23577,"close":24134,"volume":13475,"rsi_14":77.6,"sma_20":21208.25,"sma_60":18280.42,"sma_120":16043.52},{"date":"2026-03-03","open":23925,"high":23925,"low":22234,"close":22234,"volume":1717,"rsi_14":66.69,"sma_20":21323.25,"sma_60":18404.08,"sma_120":16132.04},{"date":"2026-03-04","open":21060,"high":21647,"low":19404,"close":19404,"volume":2466,"rsi_14":50.3,"sma_20":21277.75,"sma_60":18482.17,"sma_120":16198.13},{"date":"2026-03-05","open":19409,"high":21747,"low":19409,"close":21359,"volume":981,"rsi_14":55.43,"sma_20":21337.25,"sma_60":18591.17,"sma_120":16279.48},{"date":"2026-03-06","open":20602,"high":21112,"low":20602,"close":21065,"volume":1120,"rsi_14":53.99,"sma_20":21430.0,"sma_60":18691.58,"sma_120":16357.23},{"date":"2026-03-09","open":19931,"high":21388,"low":19255,"close":21388,"volume":217,"rsi_14":53.63,"sma_20":21485.75,"sma_60":18797.17,"sma_120":16437.02},{"date":"2026-03-10","open":21607,"high":21607,"low":20399,"close":20687,"volume":10644,"rsi_14":50.23,"sma_20":21490.5,"sma_60":18885.5,"sma_120":16509.49},{"date":"2026-03-11","open":21304,"high":21388,"low":20687,"close":20816,"volume":614,"rsi_14":49.45,"sma_20":21544.5,"sma_60":18973.25,"sma_120":16582.06},{"date":"2026-03-12","open":20841,"high":20841,"low":20563,"close":20563,"volume":25,"rsi_14":45.85,"sma_20":21605.75,"sma_60":19055.83,"sma_120":16651.92},{"date":"2026-03-13","open":20244,"high":20607,"low":20219,"close":20389,"volume":347,"rsi_14":42.54,"sma_20":21617.25,"sma_60":19135.17,"sma_120":16718.64},{"date":"2026-03-16","open":20662,"high":20866,"low":20473,"close":20782,"volume":7363,"rsi_14":43.86,"sma_20":21648.5,"sma_60":19220.83,"sma_120":16787.5},{"date":"2026-03-17","open":21403,"high":21557,"low":21299,"close":21299,"volume":3581,"rsi_14":44.4,"sma_20":21685.0,"sma_60":19308.58,"sma_120":16859.78},{"date":"2026-03-18","open":21538,"high":22115,"low":21538,"close":22020,"volume":174,"rsi_14":45.16,"sma_20":21754.75,"sma_60":19415.67,"sma_120":16937.62},{"date":"2026-03-19","open":21687,"high":21891,"low":21423,"close":21423,"volume":1608,"rsi_14":36.79,"sma_20":21778.75,"sma_60":19521.17,"sma_120":17008.84},{"date":"2026-03-20","open":21861,"high":21861,"low":21518,"close":21518,"volume":383,"rsi_14":37.98,"sma_20":21779.25,"sma_60":19625.33,"sma_120":17079.91},{"date":"2026-03-23","open":20762,"high":20762,"low":19996,"close":19996,"volume":113,"rsi_14":39.35,"sma_20":21676.75,"sma_60":19709.0,"sma_120":17137.94},{"date":"2026-03-24","open":20593,"high":20593,"low":19996,"close":20488,"volume":33,"rsi_14":56.64,"sma_20":21592.25,"sma_60":19799.33,"sma_120":17199.81},{"date":"2026-03-25","open":21100,"high":21165,"low":21030,"close":21165,"volume":49,"rsi_14":48.59,"sma_20":21521.25,"sma_60":19894.08,"sma_120":17268.08},{"date":"2026-03-26","open":20791,"high":20821,"low":20394,"close":20394,"volume":64,"rsi_14":45.44,"sma_20":21383.25,"sma_60":19974.5,"sma_120":17329.33},{"date":"2026-03-27","open":19797,"high":20304,"low":19697,"close":20150,"volume":11,"rsi_14":41.5,"sma_20":21173.5,"sma_60":20052.25,"sma_120":17388.32},{"date":"2026-03-30","open":19036,"high":19409,"low":19036,"close":19374,"volume":229,"rsi_14":41.08,"sma_20":20934.25,"sma_60":20118.5,"sma_120":17442.04},{"date":"2026-03-31","open":19289,"high":19289,"low":18364,"close":18364,"volume":419,"rsi_14":35.12,"sma_20":20739.75,"sma_60":20158.75,"sma_120":17490.12},{"date":"2026-04-01","open":19434,"high":20468,"low":19434,"close":20468,"volume":220,"rsi_14":49.53,"sma_20":20793.25,"sma_60":20233.33,"sma_120":17554.25},{"date":"2026-04-02","open":20881,"high":20881,"low":19314,"close":19314,"volume":153,"rsi_14":45.15,"sma_20":20690.5,"sma_60":20281.92,"sma_120":17608.63},{"date":"2026-04-03","open":19886,"high":20080,"low":19886,"close":19951,"volume":115,"rsi_14":46.33,"sma_20":20634.5,"sma_60":20331.75,"sma_120":17667.65},{"date":"2026-04-06","open":20060,"high":20145,"low":19926,"close":20085,"volume":79,"rsi_14":44.45,"sma_20":20569.0,"sma_60":20381.58,"sma_120":17726.8},{"date":"2026-04-07","open":20687,"high":20687,"low":20110,"close":20254,"volume":425,"rsi_14":41.49,"sma_20":20547.25,"sma_60":20428.17,"sma_120":17782.92},{"date":"2026-04-08","open":21682,"high":21896,"low":21543,"close":21896,"volume":64,"rsi_14":52.07,"sma_20":20601.5,"sma_60":20503.5,"sma_120":17854.35},{"date":"2026-04-09","open":21751,"high":21751,"low":21548,"close":21617,"volume":226,"rsi_14":50.43,"sma_20":20654.5,"sma_60":20572.17,"sma_120":17923.45},{"date":"2026-04-10","open":21921,"high":22120,"low":21901,"close":21901,"volume":287,"rsi_14":59.18,"sma_20":20730.5,"sma_60":20642.75,"sma_120":17993.03},{"date":"2026-04-13","open":21592,"high":21732,"low":21458,"close":21602,"volume":310,"rsi_14":55.47,"sma_20":20771.75,"sma_60":20700.0,"sma_120":18059.17},{"date":"2026-04-14","open":22428,"high":22826,"low":22199,"close":22592,"volume":1778,"rsi_14":56.8,"sma_20":20836.75,"sma_60":20774.92,"sma_120":18132.85},{"date":"2026-04-15","open":23080,"high":23080,"low":22915,"close":22915,"volume":204,"rsi_14":62.56,"sma_20":20881.75,"sma_60":20845.75,"sma_120":18207.34},{"date":"2026-04-16","open":23080,"high":23080,"low":22900,"close":23000,"volume":226,"rsi_14":64.42,"sma_20":20961.0,"sma_60":20918.75,"sma_120":18282.75},{"date":"2026-04-17","open":23259,"high":23259,"low":22711,"close":22711,"volume":44,"rsi_14":67.76,"sma_20":21021.0,"sma_60":20976.75,"sma_120":18354.13},{"date":"2026-04-20","open":23124,"high":23288,"low":23109,"close":23209,"volume":466,"rsi_14":77.27,"sma_20":21182.5,"sma_60":21042.92,"sma_120":18428.74},{"date":"2026-04-21","open":23512,"high":23562,"low":23363,"close":23562,"volume":275,"rsi_14":71.69,"sma_20":21337.0,"sma_60":21109.33,"sma_120":18504.53},{"date":"2026-04-22","open":23562,"high":23826,"low":23517,"close":23746,"volume":5032,"rsi_14":85.96,"sma_20":21466.75,"sma_60":21178.25,"sma_120":18578.49},{"date":"2026-04-23","open":24413,"high":24522,"low":23647,"close":23915,"volume":57,"rsi_14":84.8,"sma_20":21643.75,"sma_60":21253.42,"sma_120":18652.75},{"date":"2026-04-24","open":24393,"high":24393,"low":23915,"close":24079,"volume":1069,"rsi_14":84.88,"sma_20":21841.25,"sma_60":21333.92,"sma_120":18725.08},{"date":"2026-04-27","open":24661,"high":24845,"low":24547,"close":24786,"volume":44,"rsi_14":86.18,"sma_20":22113.25,"sma_60":21418.58,"sma_120":18802.46},{"date":"2026-04-28","open":24905,"high":25283,"low":24905,"close":24910,"volume":523,"rsi_14":81.76,"sma_20":22442.25,"sma_60":21501.75,"sma_120":18882.0},{"date":"2026-04-29","open":24965,"high":25200,"low":24795,"close":25170,"volume":1977,"rsi_14":87.23,"sma_20":22672.0,"sma_60":21581.0,"sma_120":18957.62},{"date":"2026-04-30","open":25580,"high":25580,"low":24905,"close":24905,"volume":152,"rsi_14":81.41,"sma_20":22946.5,"sma_60":21658.08,"sma_120":19034.33},{"date":"2026-05-04","open":25745,"high":26865,"low":25745,"close":26865,"volume":485,"rsi_14":91.13,"sma_20":23287.0,"sma_60":21783.83,"sma_120":19133.25},{"date":"2026-05-06","open":26865,"high":28910,"low":26865,"close":28665,"volume":2963,"rsi_14":92.14,"sma_20":23710.75,"sma_60":21921.83,"sma_120":19246.88},{"date":"2026-05-07","open":28665,"high":29120,"low":28380,"close":29120,"volume":70,"rsi_14":92.29,"sma_20":24148.75,"sma_60":22062.17,"sma_120":19368.17},{"date":"2026-05-08","open":28335,"high":29140,"low":28335,"close":29005,"volume":174,"rsi_14":90.73,"sma_20":24498.5,"sma_60":22214.83,"sma_120":19484.58},{"date":"2026-05-11","open":30230,"high":31545,"low":30205,"close":31545,"volume":449,"rsi_14":95.99,"sma_20":24989.25,"sma_60":22416.5,"sma_120":19622.17},{"date":"2026-05-12","open":31545,"high":31545,"low":29660,"close":29870,"volume":478,"rsi_14":80.7,"sma_20":25382.0,"sma_60":22576.58,"sma_120":19745.08},{"date":"2026-05-13","open":29315,"high":31450,"low":29310,"close":31450,"volume":218773,"rsi_14":82.69,"sma_20":25868.75,"sma_60":22763.0,"sma_120":19881.79},{"date":"2026-05-14","open":31450,"high":31785,"low":30990,"close":31425,"volume":701,"rsi_14":82.24,"sma_20":26304.5,"sma_60":22942.08,"sma_120":20021.12},{"date":"2026-05-15","open":31430,"high":31895,"low":29050,"close":29265,"volume":875,"rsi_14":69.06,"sma_20":26616.0,"sma_60":23084.17,"sma_120":20139.46},{"date":"2026-05-18","open":28500,"high":30345,"low":28335,"close":30080,"volume":6883,"rsi_14":70.46,"sma_20":26964.0,"sma_60":23234.58,"sma_120":20268.62},{"date":"2026-05-19","open":29435,"high":29540,"low":28425,"close":28710,"volume":98,"rsi_14":62.64,"sma_20":27258.0,"sma_60":23352.75,"sma_120":20386.83},{"date":"2026-05-20","open":28880,"high":29060,"low":28005,"close":28810,"volume":521,"rsi_14":62.58,"sma_20":27532.0,"sma_60":23463.75,"sma_120":20502.21},{"date":"2026-05-21","open":30555,"high":31685,"low":30510,"close":31530,"volume":292,"rsi_14":68.09,"sma_20":27924.25,"sma_60":23617.83,"sma_120":20646.75},{"date":"2026-05-22","open":31670,"high":31900,"low":31530,"close":31770,"volume":78,"rsi_14":69.55,"sma_20":28319.25,"sma_60":23769.08,"sma_120":20793.5},{"date":"2026-05-26","open":32755,"high":33650,"low":32755,"close":33170,"volume":718,"rsi_14":68.55,"sma_20":28775.75,"sma_60":23934.25,"sma_120":20949.46},{"date":"2026-05-27","open":35115,"high":35565,"low":34555,"close":34860,"volume":650,"rsi_14":68.34,"sma_20":29308.5,"sma_60":24107.75,"sma_120":21117.25},{"date":"2026-05-28","open":34635,"high":34780,"low":33365,"close":34590,"volume":537,"rsi_14":66.38,"sma_20":29792.25,"sma_60":24279.92,"sma_120":21280.17},{"date":"2026-05-29","open":34590,"high":37820,"low":34590,"close":37820,"volume":791,"rsi_14":72.24,"sma_20":30431.25,"sma_60":24537.75,"sma_120":21470.92},{"date":"2026-06-01","open":38260,"high":40165,"low":38210,"close":39160,"volume":2139,"rsi_14":70.45,"sma_20":31130.75,"sma_60":24865.33,"sma_120":21673.75},{"date":"2026-06-02","open":39170,"high":39170,"low":36500,"close":38080,"volume":1860,"rsi_14":72.78,"sma_20":31789.5,"sma_60":25142.17,"sma_120":21866.67},{"date":"2026-06-04","open":37010,"high":37760,"low":36650,"close":37190,"volume":2152,"rsi_14":66.56,"sma_20":32305.75,"sma_60":25409.08,"sma_120":22050.33},{"date":"2026-06-05","open":35500,"high":36010,"low":34065,"close":34820,"volume":793,"rsi_14":58.63,"sma_20":32613.5,"sma_60":25631.08,"sma_120":22214.12},{"date":"2026-06-08","open":34200,"high":34200,"low":31945,"close":31945,"volume":731,"rsi_14":56.57,"sma_20":32754.75,"sma_60":25816.92,"sma_120":22351.21},{"date":"2026-06-09","open":33610,"high":34605,"low":32340,"close":34470,"volume":1421,"rsi_14":59.93,"sma_20":33028.0,"sma_60":26042.67,"sma_120":22507.96},{"date":"2026-06-10","open":33985,"high":33985,"low":32080,"close":32705,"volume":609,"rsi_14":58.88,"sma_20":33086.0,"sma_60":26243.25,"sma_120":22649.54},{"date":"2026-06-11","open":32225,"high":33430,"low":32030,"close":32905,"volume":137,"rsi_14":59.06,"sma_20":33237.75,"sma_60":26450.08,"sma_120":22792.62},{"date":"2026-06-12","open":36175,"high":36540,"low":34560,"close":34560,"volume":495,"rsi_14":57.04,"sma_20":33393.25,"sma_60":26677.92,"sma_120":22949.38},{"date":"2026-06-15","open":36945,"high":37120,"low":36600,"close":36970,"volume":440,"rsi_14":60.97,"sma_20":33670.5,"sma_60":26937.25,"sma_120":23122.92},{"date":"2026-06-16","open":37705,"high":38200,"low":36925,"close":38200,"volume":1793,"rsi_14":60.69,"sma_20":34117.25,"sma_60":27205.0,"sma_120":23310.33},{"date":"2026-06-17","open":37890,"high":38800,"low":37330,"close":38800,"volume":801,"rsi_14":58.78,"sma_20":34553.25,"sma_60":27492.75,"sma_120":23506.96},{"date":"2026-06-18","open":39160,"high":40175,"low":38775,"close":40095,"volume":2891,"rsi_14":61.73,"sma_20":35122.5,"sma_60":27800.5,"sma_120":23712.92},{"date":"2026-06-19","open":41795,"high":42030,"low":39550,"close":40500,"volume":9903,"rsi_14":56.49,"sma_20":35707.0,"sma_60":28140.5,"sma_120":23924.75},{"date":"2026-06-22","open":40435,"high":41770,"low":39925,"close":41220,"volume":849,"rsi_14":55.14,"sma_20":36191.5,"sma_60":28484.25,"sma_120":24141.79},{"date":"2026-06-23","open":42365,"high":42365,"low":37105,"close":37480,"volume":10018,"rsi_14":48.68,"sma_20":36477.0,"sma_60":28754.33,"sma_120":24324.21},{"date":"2026-06-24","open":37855,"high":38440,"low":35815,"close":37505,"volume":9139,"rsi_14":50.72,"sma_20":36693.75,"sma_60":29037.75,"sma_120":24506.12},{"date":"2026-06-25","open":40485,"high":40500,"low":39320,"close":40270,"volume":9797,"rsi_14":62.27,"sma_20":36964.25,"sma_60":29371.33,"sma_120":24711.79},{"date":"2026-06-26","open":39895,"high":39895,"low":36575,"close":37375,"volume":7901,"rsi_14":62.21,"sma_20":37103.5,"sma_60":29669.67,"sma_120":24894.08},{"date":"2026-06-29","open":37690,"high":37690,"low":36075,"close":37425,"volume":12813,"rsi_14":57.48,"sma_20":37083.75,"sma_60":29985.75,"sma_120":25072.25},{"date":"2026-06-30","open":37545,"high":38650,"low":36860,"close":37705,"volume":1709,"rsi_14":63.68,"sma_20":37011.0,"sma_60":30271.25,"sma_120":25252.29},{"date":"2026-07-01","open":38160,"high":38165,"low":36200,"close":36795,"volume":622,"rsi_14":60.25,"sma_20":36946.75,"sma_60":30560.92,"sma_120":25421.42},{"date":"2026-07-02","open":34890,"high":35620,"low":33335,"close":33455,"volume":398,"rsi_14":47.33,"sma_20":36760.0,"sma_60":30784.25,"sma_120":25558.0},{"date":"2026-07-03","open":33455,"high":35417,"low":31965,"close":34820,"volume":303,"rsi_14":44.52,"sma_20":36760.0,"sma_60":31028.08,"sma_120":25704.83},{"date":"2026-07-06","open":35925,"high":36100,"low":33735,"close":34725,"volume":7158,"rsi_14":40.6,"sma_20":36899.0,"sma_60":31267.5,"sma_120":25847.83},{"date":"2026-07-07","open":34275,"high":34275,"low":31420,"close":32425,"volume":1132,"rsi_14":34.21,"sma_20":36796.75,"sma_60":31441.08,"sma_120":25972.29},{"date":"2026-07-08","open":31590,"high":32010,"low":30405,"close":30405,"volume":104,"rsi_14":26.83,"sma_20":36681.75,"sma_60":31585.67,"sma_120":26078.92},{"date":"2026-07-09","open":31430,"high":32045,"low":30480,"close":30955,"volume":231,"rsi_14":27.33,"sma_20":36584.25,"sma_60":31734.67,"sma_120":26188.71},{"date":"2026-07-10","open":32550,"high":32600,"low":31630,"close":32235,"volume":112,"rsi_14":29.22,"sma_20":36468.0,"sma_60":31910.0,"sma_120":26305.0},{"date":"2026-07-13","open":31670,"high":31670,"low":28330,"close":28345,"volume":137,"rsi_14":29.01,"sma_20":36036.75,"sma_60":32003.92,"sma_120":26389.42},{"date":"2026-07-14","open":27600,"high":28345,"low":26867,"close":28140,"volume":1498,"rsi_14":28.66,"sma_20":35533.75,"sma_60":32089.0,"sma_120":26467.38},{"date":"2026-07-15","open":29705,"high":30560,"low":29670,"close":30175,"volume":43,"rsi_14":26.21,"sma_20":35102.5,"sma_60":32206.58,"sma_120":26562.67},{"date":"2026-07-16","open":28480,"high":28480,"low":27955,"close":27955,"volume":131,"rsi_14":27.07,"sma_20":34495.5,"sma_60":32292.0,"sma_120":26634.38},{"date":"2026-07-20","open":26820,"high":28430,"low":26820,"close":27140,"volume":2157,"rsi_14":25.86,"sma_20":33827.5,"sma_60":32355.5,"sma_120":26699.21},{"date":"2026-07-21","open":27230,"high":28195,"low":27230,"close":28120,"volume":903,"rsi_14":28.22,"sma_20":33172.5,"sma_60":32429.42,"sma_120":26769.38},{"date":"2026-07-22","open":29540,"high":29540,"low":28440,"close":28440,"volume":205,"rsi_14":30.49,"sma_20":32720.5,"sma_60":32505.58,"sma_120":26841.92},{"date":"2026-07-23","open":29440,"high":29755,"low":29250,"close":29755,"volume":1392,"rsi_14":40.46,"sma_20":32333.0,"sma_60":32600.83,"sma_120":26927.12},{"date":"2026-07-24","open":28940,"high":28940,"low":28295,"close":28295,"volume":434,"rsi_14":33.26,"sma_20":31734.25,"sma_60":32669.0,"sma_120":27001.46},{"date":"2026-07-27","open":27975,"high":28045,"low":27540,"close":28045,"volume":185,"rsi_14":32.99,"sma_20":31267.75,"sma_60":32721.17,"sma_120":27069.88},{"date":"2026-07-28","open":26700,"high":26700,"low":24725,"close":24725,"volume":44,"rsi_14":31.36,"sma_20":30632.75,"sma_60":32715.92,"sma_120":27108.83},{"date":"2026-07-29","open":25010,"high":25290,"low":22800,"close":23290,"volume":29828,"rsi_14":32.28,"sma_20":29912.0,"sma_60":32684.58,"sma_120":27132.79},{"date":"2026-07-30","open":23405,"high":24525,"low":23225,"close":23430,"volume":19,"rsi_14":30.87,"sma_20":29243.75,"sma_60":32660.0,"sma_120":27159.04},{"date":"2026-07-31","open":25770,"high":27000,"low":25770,"close":27000,"volume":801,"rsi_14":38.08,"sma_20":28921.0,"sma_60":32662.25,"sma_120":27223.04},{"date":"2026-08-03","open":25400,"high":25875,"low":25300,"close":25300,"volume":353,"rsi_14":42.3,"sma_20":28445.0,"sma_60":32606.17,"sma_120":27264.0},{"date":"2026-08-04","open":25510,"high":25910,"low":25230,"close":25910,"volume":242,"rsi_14":44.47,"sma_20":28004.25,"sma_60":32552.67,"sma_120":27307.42},{"date":"2026-08-05","open":26000,"high":27175,"low":26000,"close":26900,"volume":60,"rsi_14":41.44,"sma_20":27728.0,"sma_60":32517.58,"sma_120":27366.21},{"date":"2026-08-06","open":25970,"high":25970,"low":25400,"close":25670,"volume":65,"rsi_14":43.7,"sma_20":27491.25,"sma_60":32419.67,"sma_120":27418.08},{"date":"2026-08-07","open":25785,"high":25785,"low":25785,"close":25785,"volume":1,"rsi_14":46.11,"sma_20":27232.75,"sma_60":32351.58,"sma_120":27464.08},{"date":"2026-08-10","open":25825,"high":25825,"low":25490,"close":25815,"volume":3007,"rsi_14":43.01,"sma_20":26911.75,"sma_60":32257.67,"sma_120":27510.33},{"date":"2026-08-11","open":25680,"high":26405,"low":25680,"close":26285,"volume":6308,"rsi_14":43.52,"sma_20":26808.75,"sma_60":32172.0,"sma_120":27557.04},{"date":"2026-08-12","open":27400,"high":27400,"low":27155,"close":27155,"volume":3,"rsi_14":41.97,"sma_20":26759.5,"sma_60":32136.83,"sma_120":27610.5},{"date":"2026-08-13","open":27300,"high":28400,"low":27300,"close":27925,"volume":1119,"rsi_14":48.81,"sma_20":26647.0,"sma_60":32100.92,"sma_120":27667.75},{"date":"2026-08-14","open":28000,"high":29255,"low":28000,"close":29200,"volume":555,"rsi_14":53.49,"sma_20":26709.25,"sma_60":32109.08,"sma_120":27730.92},{"date":"2026-08-18","open":29810,"high":30420,"low":28710,"close":29045,"volume":526,"rsi_14":66.17,"sma_20":26804.5,"sma_60":32113.0,"sma_120":27788.38},{"date":"2026-08-19","open":27000,"high":27830,"low":26975,"close":27165,"volume":173,"rsi_14":64.03,"sma_20":26756.75,"sma_60":32040.25,"sma_120":27829.04},{"date":"2026-08-20","open":28640,"high":29025,"low":28585,"close":28720,"volume":721,"rsi_14":67.38,"sma_20":26770.75,"sma_60":31989.42,"sma_120":27879.25},{"date":"2026-08-21","open":29265,"high":29725,"low":29265,"close":29380,"volume":7883,"rsi_14":59.67,"sma_20":26752.0,"sma_60":31926.25,"sma_120":27930.25},{"date":"2026-08-24","open":29130,"high":29130,"low":28235,"close":28460,"volume":6336,"rsi_14":63.7,"sma_20":26760.25,"sma_60":31819.58,"sma_120":27963.67},{"date":"2026-08-25","open":27325,"high":28200,"low":27225,"close":28200,"volume":9854,"rsi_14":60.24,"sma_20":26768.0,"sma_60":31713.08,"sma_120":27996.5},{"date":"2026-08-26","open":28325,"high":28325,"low":28005,"close":28005,"volume":4,"rsi_14":55.32,"sma_20":26932.0,"sma_60":31549.5,"sma_120":28043.62},{"date":"2026-08-27","open":28700,"high":28700,"low":28200,"close":28200,"volume":135,"rsi_14":63.53,"sma_20":27177.5,"sma_60":31366.83,"sma_120":28116.08},{"date":"2026-08-28","open":28280,"high":28280,"low":27730,"close":27730,"volume":2657,"rsi_14":60.02,"sma_20":27392.5,"sma_60":31194.33,"sma_120":28168.25},{"date":"2026-08-31","open":27240,"high":27810,"low":27140,"close":27720,"volume":25,"rsi_14":59.83,"sma_20":27428.5,"sma_60":31036.5,"sma_120":28222.79},{"date":"2026-09-01","open":27885,"high":28100,"low":27885,"close":27975,"volume":584,"rsi_14":58.92,"sma_20":27562.25,"sma_60":30922.42,"sma_120":28276.75},{"date":"2026-09-02","open":27170,"high":27170,"low":26900,"close":26900,"volume":9,"rsi_14":48.68,"sma_20":27611.75,"sma_60":30838.33,"sma_120":28327.62},{"date":"2026-09-03","open":27040,"high":27040,"low":26365,"close":26650,"volume":1102,"rsi_14":43.04,"sma_20":27599.25,"sma_60":30708.0,"sma_120":28375.33},{"date":"2026-09-04","open":26990,"high":27710,"low":26990,"close":27710,"volume":10,"rsi_14":41.67,"sma_20":27701.25,"sma_60":30624.75,"sma_120":28434.0},{"date":"2026-09-07","open":28800,"high":29195,"low":28740,"close":29195,"volume":1376,"rsi_14":50.73,"sma_20":27871.75,"sma_60":30562.92,"sma_120":28506.5},{"date":"2026-09-08","open":29485,"high":30280,"low":29375,"close":29470,"volume":590,"rsi_14":63.3,"sma_20":28054.5,"sma_60":30478.08,"sma_120":28578.0},{"date":"2026-09-09","open":29855,"high":30035,"low":29690,"close":29690,"volume":264,"rsi_14":56.62,"sma_20":28224.75,"sma_60":30356.75,"sma_120":28647.0},{"date":"2026-09-10","open":29155,"high":29725,"low":29155,"close":29725,"volume":64,"rsi_14":52.57,"sma_20":28353.25,"sma_60":30215.5,"sma_120":28710.25},{"date":"2026-09-11","open":28625,"high":28785,"low":28480,"close":28785,"volume":123,"rsi_14":52.42,"sma_20":28396.25,"sma_60":30048.58,"sma_120":28770.67},{"date":"2026-09-14","open":27755,"high":27980,"low":27625,"close":27625,"volume":74,"rsi_14":46.23,"sma_20":28317.5,"sma_60":29840.75,"sma_120":28820.62},{"date":"2026-09-15","open":27720,"high":27720,"low":27625,"close":27625,"volume":16,"rsi_14":47.44,"sma_20":28246.5,"sma_60":29626.17,"sma_120":28883.33},{"date":"2026-09-16","open":27345,"high":27820,"low":27345,"close":27775,"volume":12,"rsi_14":47.12,"sma_20":28277.0,"sma_60":29402.08,"sma_120":28943.17},{"date":"2026-09-17","open":27985,"high":28180,"low":27765,"close":27765,"volume":139,"rsi_14":50.25,"sma_20":28229.25,"sma_60":29240.17,"sma_120":28997.25},{"date":"2026-09-18","open":28760,"high":28820,"low":28672,"close":28672,"volume":11,"rsi_14":56.09,"sma_20":28193.85,"sma_60":29092.95,"sma_120":29065.35},{"date":"2026-09-21","open":29450,"high":29540,"low":29375,"close":29430,"volume":24,"rsi_14":58.74,"sma_20":28242.35,"sma_60":28912.28,"sma_120":29141.81},{"date":"2026-09-22","open":30200,"high":30200,"low":29625,"close":29785,"volume":486,"rsi_14":68.97,"sma_20":28321.6,"sma_60":28785.78,"sma_120":29227.72},{"date":"2026-09-23","open":30100,"high":30120,"low":30000,"close":30000,"volume":147,"rsi_14":72.13,"sma_20":28421.35,"sma_60":28662.03,"sma_120":29323.89},{"date":"2026-09-28","open":29295,"high":29295,"low":29000,"close":29065,"volume":77,"rsi_14":59.1,"sma_20":28464.6,"sma_60":28518.03,"sma_120":29394.64},{"date":"2026-09-29","open":29165,"high":29165,"low":28900,"close":29025,"volume":58,"rsi_14":48.58,"sma_20":28529.35,"sma_60":28388.53,"sma_120":29474.72},{"date":"2026-09-30","open":29355,"high":29355,"low":29095,"close":29095,"volume":10,"rsi_14":46.76,"sma_20":28598.1,"sma_60":28315.87,"sma_120":29550.06},{"date":"2026-10-01","open":28835,"high":29505,"low":28835,"close":29505,"volume":66,"rsi_14":48.45,"sma_20":28674.6,"sma_60":28227.28,"sma_120":29627.68},{"date":"2026-10-02","open":29585,"high":29740,"low":29580,"close":29730,"volume":200,"rsi_14":50.04,"sma_20":28816.1,"sma_60":28144.03,"sma_120":29705.77},{"date":"2026-10-06","open":29555,"high":29625,"low":29300,"close":29445,"volume":702,"rsi_14":55.98,"sma_20":28955.85,"sma_60":28094.37,"sma_120":29767.72},{"date":"2026-10-07","open":29340,"high":29355,"low":29075,"close":29075,"volume":1030,"rsi_14":65.33,"sma_20":29024.1,"sma_60":28072.2,"sma_120":29828.93},{"date":"2026-10-08","open":28715,"high":28715,"low":28330,"close":28330,"volume":163,"rsi_14":56.44,"sma_20":28980.85,"sma_60":28028.45,"sma_120":29881.56},{"date":"2026-10-12","open":27805,"high":27805,"low":26970,"close":26970,"volume":615,"rsi_14":43.98,"sma_20":28855.85,"sma_60":27940.7,"sma_120":29925.35},{"date":"2026-10-13","open":26155,"high":26155,"low":25080,"close":25270,"volume":325,"rsi_14":35.1,"sma_20":28634.85,"sma_60":27889.45,"sma_120":29946.68},{"date":"2026-10-14","open":25485,"high":26060,"low":25270,"close":25455,"volume":37,"rsi_14":28.98,"sma_20":28421.35,"sma_60":27844.7,"sma_120":29966.85},{"date":"2026-10-15","open":24025,"high":24025,"low":22955,"close":23055,"volume":62,"rsi_14":15.71,"sma_20":28134.85,"sma_60":27726.03,"sma_120":29966.31},{"date":"2026-10-16","open":23680,"high":24200,"low":23680,"close":23940,"volume":71,"rsi_14":20.25,"sma_20":27950.6,"sma_60":27659.12,"sma_120":29975.56},{"date":"2026-10-19","open":23125,"high":24060,"low":23010,"close":24060,"volume":940,"rsi_14":19.48,"sma_20":27772.35,"sma_60":27607.78,"sma_120":29981.64},{"date":"2026-10-20","open":23255,"high":23255,"low":22650,"close":22650,"volume":203,"rsi_14":18.57,"sma_20":27516.1,"sma_60":27516.62,"sma_120":29973.02},{"date":"2026-10-21","open":23045,"high":23995,"low":23045,"close":23685,"volume":17,"rsi_14":26.16,"sma_20":27312.1,"sma_60":27437.37,"sma_120":29971.47},{"date":"2026-10-22","open":23580,"high":23580,"low":22840,"close":22840,"volume":220,"rsi_14":23.88,"sma_20":27020.5,"sma_60":27322.12,"sma_120":29961.47},{"date":"2026-10-23","open":21986,"high":22370,"low":21882,"close":22370,"volume":101}],"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":"HK 베스트일레븐액티브","phase":"above-fold","symbol_resolved":true}