{"status":"ok","report":{"price_analysis":{"current":16600.0,"change_1d":0.8,"change_7d":-3.6,"change_30d":-19.7,"high_30d":21255.0,"low_30d":16095.0,"position_in_range":10.0,"support":16611.0,"resistance":20739.0},"summary":"PLUS ESG가치주액티브(395750)은(는) FnGuide 한화 ESG Value 지수를 추종하는 ETF입니다, 순자산 96.7억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1035.57)가 시그널선(-753.58)을 하회합니다(데드크로스). 현재가가 SMA20(18960)과 SMA60(19606) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15333~22587 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.90277777777777,"macd":-1035.5702612331552,"macd_signal":-753.5827525358679,"sma_20":18960.0,"sma_60":19605.75,"bb_upper":22587.053900895327,"bb_lower":15332.946099104674,"atr_14":642.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 17.00. 30일 누적: 외국인 0.00, 기관 -279.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":17.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":25.0,"retail_net":-25.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-213.0,"retail_net":213.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":25.0,"retail_net":-25.0},"d3":{"foreign_net":0,"institution_net":14.0,"retail_net":-14.0},"d7":{"foreign_net":0,"institution_net":-5.0,"retail_net":5.0},"d14":{"foreign_net":0,"institution_net":-48.0,"retail_net":48.0},"d30":{"foreign_net":0,"institution_net":-279.0,"retail_net":279.0}}},"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 21","metrics":[{"name":"RSI (14)","value":20.9,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.7,"unit":"%","percentile":26,"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 21 (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 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2122,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.21,"summary":"배당수익률 0.21%","metrics":[{"name":"배당수익률","value":0.21,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:24.371153+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 한화 ESG Value 지수","issuer":"한화자산운용","category":"","expense_ratio":0.105,"aum":700000000.0,"aum_display":"96.7억","dividend_yield":null,"tracking_error":3.44,"holdings":[{"ticker":"005930","name":"삼성전자","weight":27.63},{"ticker":"000660","name":"SK하이닉스","weight":21.69},{"ticker":"034730","name":"SK","weight":2.69},{"ticker":"402340","name":"SK스퀘어","weight":2.37},{"ticker":"011070","name":"LG이노텍","weight":2.24},{"ticker":"009150","name":"삼성전기","weight":1.98},{"ticker":"012330","name":"현대모비스","weight":1.96},{"ticker":"005380","name":"현대차","weight":1.71},{"ticker":"105560","name":"KB금융","weight":1.69},{"ticker":"055550","name":"신한지주","weight":1.63}],"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":16600.0,"change_pct":0.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-07-30","close":9612.2607},{"date":"2021-08-02","close":9660.6104},{"date":"2021-08-03","close":9694.457},{"date":"2021-08-04","close":9805.666},{"date":"2021-08-05","close":9795.9961},{"date":"2021-08-06","close":9786.3242},{"date":"2021-08-09","close":9752.4795},{"date":"2021-08-10","close":9670.2812},{"date":"2021-08-11","close":9626.7646},{"date":"2021-08-12","close":9588.085},{"date":"2021-08-13","close":9452.7012},{"date":"2021-08-17","close":9326.9863},{"date":"2021-08-18","close":9346.3281},{"date":"2021-08-19","close":9152.9209},{"date":"2021-08-20","close":9003.0332},{"date":"2021-08-23","close":9143.252},{"date":"2021-08-24","close":9302.8115},{"date":"2021-08-25","close":9346.3281},{"date":"2021-08-26","close":9244.7891},{"date":"2021-08-27","close":9259.2949},{"date":"2021-08-30","close":9307.6455},{"date":"2021-08-31","close":9476.876},{"date":"2021-09-01","close":9520.3916},{"date":"2021-09-02","close":9428.5244},{"date":"2021-09-03","close":9510.7217},{"date":"2021-09-06","close":9534.8975},{"date":"2021-09-07","close":9486.5469},{"date":"2021-09-08","close":9452.7012},{"date":"2021-09-09","close":9302.8115},{"date":"2021-09-10","close":9394.6787},{"date":"2021-09-13","close":9389.8428},{"date":"2021-09-14","close":9452.7012},{"date":"2021-09-15","close":9443.0303},{"date":"2021-09-16","close":9389.8428},{"date":"2021-09-17","close":9452.7012},{"date":"2021-09-23","close":9414.0186},{"date":"2021-09-24","close":9404.3486},{"date":"2021-09-27","close":9418.8535},{"date":"2021-09-28","close":9302.8115},{"date":"2021-09-29","close":9167.4277},{"date":"2021-09-30","close":9230.2842},{"date":"2021-10-01","close":9061.0537},{"date":"2021-10-05","close":8945.0107},{"date":"2021-10-06","close":8751.6045},{"date":"2021-10-07","close":8935.3408},{"date":"2021-10-08","close":8901.4932},{"date":"2021-10-12","close":8790.2852},{"date":"2021-10-13","close":8901.4932},{"date":"2021-10-14","close":9046.5479},{"date":"2021-10-15","close":9094.9004},{"date":"2021-10-18","close":9061.0537},{"date":"2021-10-19","close":9128.7451},{"date":"2021-10-20","close":9119.0762},{"date":"2021-10-21","close":9070.7236},{"date":"2021-10-22","close":9080.3936},{"date":"2021-10-25","close":9104.5703},{"date":"2021-10-26","close":9196.4385},{"date":"2021-10-27","close":9065.8896},{"date":"2021-10-28","close":8998.1963},{"date":"2021-10-29","close":8945.0107},{"date":"2021-11-01","close":8945.0107},{"date":"2021-11-02","close":9061.0537},{"date":"2021-11-03","close":8983.6924},{"date":"2021-11-04","close":9012.7031},{"date":"2021-11-05","close":8974.0215},{"date":"2021-11-08","close":8978.8564},{"date":"2021-11-09","close":8954.6807},{"date":"2021-11-10","close":8824.1328},{"date":"2021-11-11","close":8819.2959},{"date":"2021-11-12","close":9032.043},{"date":"2021-11-15","close":9138.417},{"date":"2021-11-16","close":9119.0762},{"date":"2021-11-17","close":9003.0332},{"date":"2021-11-18","close":8978.8564},{"date":"2021-11-19","close":9056.2188},{"date":"2021-11-22","close":9152.9209},{"date":"2021-11-23","close":9143.252},{"date":"2021-11-24","close":9119.0762},{"date":"2021-11-25","close":9061.0537},{"date":"2021-11-26","close":8920.835},{"date":"2021-11-29","close":8799.957},{"date":"2021-11-30","close":8669.4082},{"date":"2021-12-01","close":8833.8027},{"date":"2021-12-02","close":8920.835},{"date":"2021-12-03","close":9007.8682},{"date":"2021-12-06","close":9075.5596},{"date":"2021-12-07","close":9133.5811},{"date":"2021-12-08","close":9138.417},{"date":"2021-12-09","close":9225.4492},{"date":"2021-12-10","close":9181.9307},{"date":"2021-12-13","close":9148.0869},{"date":"2021-12-14","close":9094.9004},{"date":"2021-12-15","close":9104.5703},{"date":"2021-12-16","close":9143.252},{"date":"2021-12-17","close":9206.1084},{"date":"2021-12-20","close":9065.8896},{"date":"2021-12-21","close":9104.5703},{"date":"2021-12-22","close":9119.0762},{"date":"2021-12-23","close":9167.4277},{"date":"2021-12-24","close":9235.1191},{"date":"2021-12-27","close":9206.1084},{"date":"2021-12-28","close":9297.9756},{"date":"2021-12-29","close":9288.3057},{"date":"2021-12-30","close":9215.7783},{"date":"2022-01-03","close":9281.0},{"date":"2022-01-04","close":9254.46},{"date":"2022-01-05","close":9181.9307},{"date":"2022-01-06","close":9094.9004},{"date":"2022-01-07","close":9181.9307},{"date":"2022-01-10","close":9104.5703},{"date":"2022-01-11","close":9114.2402},{"date":"2022-01-12","close":9220.6133},{"date":"2022-01-13","close":9215.7783},{"date":"2022-01-14","close":9119.0762},{"date":"2022-01-17","close":9032.043},{"date":"2022-01-18","close":8959.5156},{"date":"2022-01-19","close":8906.3291},{"date":"2022-01-20","close":8954.6807},{"date":"2022-01-21","close":8853.1436},{"date":"2022-01-24","close":8732.2637},{"date":"2022-01-25","close":8519.5176},{"date":"2022-01-26","close":8480.8359},{"date":"2022-01-27","close":8205.2334},{"date":"2022-01-28","close":8432.4854},{"date":"2022-02-03","close":8572.7031},{"date":"2022-02-04","close":8664.5732},{"date":"2022-02-07","close":8587.2109},{"date":"2022-02-08","close":8563.0342},{"date":"2022-02-09","close":8674.2432},{"date":"2022-02-10","close":8708.0879},{"date":"2022-02-11","close":8606.5508},{"date":"2022-02-14","close":8496.0},{"date":"2022-02-15","close":8359.958},{"date":"2022-02-16","close":8514.6836},{"date":"2022-02-17","close":8587.2109},{"date":"2022-02-18","close":8601.7148},{"date":"2022-02-21","close":8596.8799},{"date":"2022-02-22","close":8485.6729},{"date":"2022-02-23","close":8524.3535},{"date":"2022-02-24","close":8350.2881},{"date":"2022-02-25","close":8408.3105},{"date":"2022-02-28","close":8509.8477},{"date":"2022-03-02","close":8509.8477},{"date":"2022-03-03","close":8650.0664},{"date":"2022-03-04","close":8558.2002},{"date":"2022-03-07","close":8413.1445},{"date":"2022-03-08","close":7968.312},{"date":"2022-03-10","close":8427.6504},{"date":"2022-03-11","close":8446.9912},{"date":"2022-03-14","close":8432.4854},{"date":"2022-03-15","close":8355.124},{"date":"2022-03-16","close":8480.8359},{"date":"2022-03-17","close":8577.54},{"date":"2022-03-18","close":8601.7148},{"date":"2022-03-21","close":8548.5283},{"date":"2022-03-22","close":8461.4971},{"date":"2022-03-23","close":8683.9121},{"date":"2022-03-24","close":8635.5615},{"date":"2022-03-25","close":8640.3965},{"date":"2022-03-28","close":8635.5615},{"date":"2022-03-29","close":8635.5615},{"date":"2022-03-30","close":8679.0771},{"date":"2022-03-31","close":8717.7588},{"date":"2022-04-01","close":8645.2324},{"date":"2022-04-04","close":8708.0879},{"date":"2022-04-05","close":8698.4189},{"date":"2022-04-06","close":8630.7256},{"date":"2022-04-07","close":8514.6836},{"date":"2022-04-08","close":8524.3535},{"date":"2022-04-11","close":8509.8477},{"date":"2022-04-12","close":8442.1553},{"date":"2022-04-13","close":8577.54},{"date":"2022-04-14","close":8572.7031},{"date":"2022-04-15","close":8500.1777},{"date":"2022-04-18","close":8495.3428},{"date":"2022-04-19","close":8587.2109},{"date":"2022-04-20","close":8582.375},{"date":"2022-04-21","close":8630.7256},{"date":"2022-04-22","close":8558.2002},{"date":"2022-04-25","close":8398.6396},{"date":"2022-04-26","close":8417.9805},{"date":"2022-04-27","close":8297.1016},{"date":"2022-04-28","close":8439.4775},{"date":"2022-04-29","close":8503.3027},{"date":"2022-05-02","close":8504.0},{"date":"2022-05-03","close":8483.6641},{"date":"2022-05-04","close":8488.5723},{"date":"2022-05-06","close":8380.5645},{"date":"2022-05-09","close":8273.0},{"date":"2022-05-10","close":8223.458},{"date":"2022-05-11","close":8213.6396},{"date":"2022-05-12","close":8090.9014},{"date":"2022-05-13","close":8257.8252},{"date":"2022-05-16","close":8228.3691},{"date":"2022-05-17","close":8277.4629},{"date":"2022-05-18","close":8287.2822},{"date":"2022-05-19","close":8179.2729},{"date":"2022-05-20","close":8297.1016},{"date":"2022-05-23","close":8311.8301},{"date":"2022-05-24","close":8174.3628},{"date":"2022-05-25","close":8228.3691},{"date":"2022-05-26","close":8208.7305},{"date":"2022-05-27","close":8297.1016},{"date":"2022-05-30","close":8385.4727},{"date":"2022-05-31","close":8429.6582},{"date":"2022-06-02","close":8346.1973},{"date":"2022-06-03","close":8380.5645},{"date":"2022-06-07","close":8228.3691},{"date":"2022-06-08","close":8238.1865},{"date":"2022-06-09","close":8238.1865},{"date":"2022-06-10","close":8174.3628},{"date":"2022-06-13","close":7855.2437},{"date":"2022-06-14","close":7811.0586},{"date":"2022-06-15","close":7668.6816},{"date":"2022-06-16","close":7658.8628},{"date":"2022-06-17","close":7624.4961},{"date":"2022-06-20","close":7472.3008},{"date":"2022-06-21","close":7516.4868},{"date":"2022-06-22","close":7325.0151},{"date":"2022-06-23","close":7182.6392},{"date":"2022-06-24","close":7349.5625},{"date":"2022-06-27","close":7472.3008},{"date":"2022-06-28","close":7536.1245},{"date":"2022-06-29","close":7433.0249},{"date":"2022-06-30","close":7325.0151},{"date":"2022-07-01","close":7231.7339},{"date":"2022-07-04","close":7207.1865},{"date":"2022-07-05","close":7339.7441},{"date":"2022-07-06","close":7148.272},{"date":"2022-07-07","close":7295.5581},{"date":"2022-07-08","close":7329.9248},{"date":"2022-07-11","close":7271.0103},{"date":"2022-07-12","close":7172.8193},{"date":"2022-07-13","close":7251.3716},{"date":"2022-07-14","close":7241.5527},{"date":"2022-07-15","close":7251.3716},{"date":"2022-07-18","close":7383.9292},{"date":"2022-07-19","close":7359.3813},{"date":"2022-07-20","close":7418.2959},{"date":"2022-07-21","close":7462.4819},{"date":"2022-07-22","close":7428.1147},{"date":"2022-07-25","close":7452.6621},{"date":"2022-07-26","close":7467.3911},{"date":"2022-07-27","close":7487.0293},{"date":"2022-07-28","close":7541.0342},{"date":"2022-07-29","close":7590.1289},{"date":"2022-08-01","close":7599.9482},{"date":"2022-08-02","close":7545.9434},{"date":"2022-08-03","close":7619.5869},{"date":"2022-08-04","close":7639.2246},{"date":"2022-08-05","close":7698.1387},{"date":"2022-08-08","close":7703.0483},{"date":"2022-08-09","close":7712.8672},{"date":"2022-08-10","close":7683.4106},{"date":"2022-08-11","close":7771.7822},{"date":"2022-08-12","close":7806.1484},{"date":"2022-08-16","close":7835.6064},{"date":"2022-08-17","close":7806.1484},{"date":"2022-08-18","close":7766.8726},{"date":"2022-08-19","close":7703.0483},{"date":"2022-08-22","close":7604.8579},{"date":"2022-08-23","close":7541.0342},{"date":"2022-08-24","close":7575.4004},{"date":"2022-08-25","close":7624.4961},{"date":"2022-08-26","close":7639.2246},{"date":"2022-08-29","close":7472.3008},{"date":"2022-08-30","close":7580.3105},{"date":"2022-08-31","close":7653.9531},{"date":"2022-09-01","close":7487.0293},{"date":"2022-09-02","close":7437.9341},{"date":"2022-09-05","close":7413.3862},{"date":"2022-09-06","close":7447.7534},{"date":"2022-09-07","close":7354.4727},{"date":"2022-09-08","close":7374.1104},{"date":"2022-09-13","close":7575.4004},{"date":"2022-09-14","close":7428.1147},{"date":"2022-09-15","close":7423.2056},{"date":"2022-09-16","close":7339.7441},{"date":"2022-09-19","close":7246.4624},{"date":"2022-09-20","close":7290.6484},{"date":"2022-09-21","close":7236.6436},{"date":"2022-09-22","close":7202.2773},{"date":"2022-09-23","close":7059.9009},{"date":"2022-09-26","close":6804.605},{"date":"2022-09-27","close":6853.7002},{"date":"2022-09-28","close":6662.229},{"date":"2022-09-29","close":6691.686},{"date":"2022-09-30","close":6637.6807},{"date":"2022-10-04","close":6809.5146},{"date":"2022-10-05","close":6824.2432},{"date":"2022-10-06","close":6902.7959},{"date":"2022-10-07","close":6888.0674},{"date":"2022-10-11","close":6765.3286},{"date":"2022-10-12","close":6804.605},{"date":"2022-10-13","close":6691.686},{"date":"2022-10-14","close":6838.9717},{"date":"2022-10-17","close":6858.6104},{"date":"2022-10-18","close":6966.6196},{"date":"2022-10-19","close":6937.1621},{"date":"2022-10-20","close":6883.1577},{"date":"2022-10-21","close":6843.8813},{"date":"2022-10-24","close":6902.7959},{"date":"2022-10-25","close":6892.9771},{"date":"2022-10-26","close":6922.4336},{"date":"2022-10-27","close":7035.353},{"date":"2022-10-28","close":6996.0771},{"date":"2022-10-31","close":7045.1724},{"date":"2022-11-01","close":7143.3623},{"date":"2022-11-02","close":7167.9106},{"date":"2022-11-03","close":7133.5435},{"date":"2022-11-04","close":7167.9106},{"date":"2022-11-07","close":7261.1914},{"date":"2022-11-08","close":7329.9248},{"date":"2022-11-09","close":7388.8384},{"date":"2022-11-10","close":7325.0151},{"date":"2022-11-11","close":7516.4868},{"date":"2022-11-14","close":7526.3062},{"date":"2022-11-15","close":7531.2153},{"date":"2022-11-16","close":7531.2153},{"date":"2022-11-17","close":7423.2056},{"date":"2022-11-18","close":7433.0249},{"date":"2022-11-21","close":7344.6533},{"date":"2022-11-22","close":7320.1055},{"date":"2022-11-23","close":7364.2915},{"date":"2022-11-24","close":7403.5674},{"date":"2022-11-25","close":7403.5674},{"date":"2022-11-28","close":7315.1958},{"date":"2022-11-29","close":7383.9292},{"date":"2022-11-30","close":7487.0293},{"date":"2022-12-01","close":7491.939},{"date":"2022-12-02","close":7364.2915},{"date":"2022-12-05","close":7349.5625},{"date":"2022-12-06","close":7275.9199},{"date":"2022-12-07","close":7251.3716},{"date":"2022-12-08","close":7221.9146},{"date":"2022-12-09","close":7271.0103},{"date":"2022-12-12","close":7226.8242},{"date":"2022-12-13","close":7226.8242},{"date":"2022-12-14","close":7290.6484},{"date":"2022-12-15","close":7197.3677},{"date":"2022-12-16","close":7182.6392},{"date":"2022-12-19","close":7163.0005},{"date":"2022-12-20","close":7108.9956},{"date":"2022-12-21","close":7108.9956},{"date":"2022-12-22","close":7212.0957},{"date":"2022-12-23","close":7099.1768},{"date":"2022-12-26","close":7113.9053},{"date":"2022-12-27","close":7158.0908},{"date":"2022-12-28","close":7108.9956},{"date":"2022-12-29","close":6966.6196},{"date":"2023-01-02","close":6907.7056},{"date":"2023-01-03","close":6897.8862},{"date":"2023-01-04","close":6981.3481},{"date":"2023-01-05","close":7005.8955},{"date":"2023-01-06","close":7074.6289},{"date":"2023-01-09","close":7290.6484},{"date":"2023-01-10","close":7266.1001},{"date":"2023-01-11","close":7290.6484},{"date":"2023-01-12","close":7295.5581},{"date":"2023-01-13","close":7349.5625},{"date":"2023-01-16","close":7388.8384},{"date":"2023-01-17","close":7364.2915},{"date":"2023-01-18","close":7305.377},{"date":"2023-01-19","close":7364.2915},{"date":"2023-01-20","close":7408.4771},{"date":"2023-01-25","close":7482.1196},{"date":"2023-01-26","close":7599.9482},{"date":"2023-01-27","close":7649.0444},{"date":"2023-01-30","close":7550.853},{"date":"2023-01-31","close":7482.1196},{"date":"2023-02-01","close":7550.853},{"date":"2023-02-02","close":7614.6772},{"date":"2023-02-03","close":7634.3154},{"date":"2023-02-06","close":7521.396},{"date":"2023-02-07","close":7536.1245},{"date":"2023-02-08","close":7658.8628},{"date":"2023-02-09","close":7658.8628},{"date":"2023-02-10","close":7614.6772},{"date":"2023-02-13","close":7609.7676},{"date":"2023-02-14","close":7639.2246},{"date":"2023-02-15","close":7555.7627},{"date":"2023-02-16","close":7663.7729},{"date":"2023-02-17","close":7624.4961},{"date":"2023-02-20","close":7663.7729},{"date":"2023-02-21","close":7703.0483},{"date":"2023-02-22","close":7560.6719},{"date":"2023-02-23","close":7634.3154},{"date":"2023-02-24","close":7580.3105},{"date":"2023-02-27","close":7501.7583},{"date":"2023-02-28","close":7526.3062},{"date":"2023-03-02","close":7575.4004},{"date":"2023-03-03","close":7590.1289},{"date":"2023-03-06","close":7658.8628},{"date":"2023-03-07","close":7663.7729},{"date":"2023-03-08","close":7565.5815},{"date":"2023-03-09","close":7531.2153},{"date":"2023-03-10","close":7452.6621},{"date":"2023-03-13","close":7496.8481},{"date":"2023-03-14","close":7295.5581},{"date":"2023-03-15","close":7374.1104},{"date":"2023-03-16","close":7379.0195},{"date":"2023-03-17","close":7428.1147},{"date":"2023-03-20","close":7383.9292},{"date":"2023-03-21","close":7418.2959},{"date":"2023-03-22","close":7487.0293},{"date":"2023-03-23","close":7491.939},{"date":"2023-03-24","close":7472.3008},{"date":"2023-03-27","close":7467.3911},{"date":"2023-03-28","close":7545.9434},{"date":"2023-03-29","close":7555.7627},{"date":"2023-03-30","close":7624.4961},{"date":"2023-03-31","close":7688.3198},{"date":"2023-04-03","close":7698.1387},{"date":"2023-04-04","close":7717.7773},{"date":"2023-04-05","close":7761.9629},{"date":"2023-04-06","close":7658.8628},{"date":"2023-04-07","close":7717.7773},{"date":"2023-04-10","close":7796.3301},{"date":"2023-04-11","close":7899.4297},{"date":"2023-04-12","close":7923.9775},{"date":"2023-04-13","close":7904.3394},{"date":"2023-04-14","close":7963.2534},{"date":"2023-04-17","close":7973.0728},{"date":"2023-04-18","close":7938.7061},{"date":"2023-04-19","close":7982.8921},{"date":"2023-04-20","close":7933.7964},{"date":"2023-04-21","close":7889.6108},{"date":"2023-04-24","close":7835.6064},{"date":"2023-04-25","close":7732.5054},{"date":"2023-04-26","close":7698.1387},{"date":"2023-04-27","close":7732.7705},{"date":"2023-04-28","close":7732.7705},{"date":"2023-05-02","close":7792.1392},{"date":"2023-05-03","close":7747.6128},{"date":"2023-05-04","close":7717.9292},{"date":"2023-05-08","close":7777.2974},{"date":"2023-05-09","close":7762.4551},{"date":"2023-05-10","close":7722.876},{"date":"2023-05-11","close":7708.0337},{"date":"2023-05-12","close":7658.5601},{"date":"2023-05-15","close":7668.4546},{"date":"2023-05-16","close":7653.6128},{"date":"2023-05-17","close":7698.1387},{"date":"2023-05-18","close":7767.0},{"date":"2023-05-19","close":7831.7188},{"date":"2023-05-22","close":7886.1396},{"date":"2023-05-23","close":7900.9819},{"date":"2023-05-24","close":7921.0},{"date":"2023-05-25","close":7871.2979},{"date":"2023-05-26","close":7886.1396},{"date":"2023-05-30","close":7945.5088},{"date":"2023-05-31","close":7930.666},{"date":"2023-06-01","close":7910.877},{"date":"2023-06-02","close":7985.0879},{"date":"2023-06-05","close":8014.772},{"date":"2023-06-07","close":8044.4565},{"date":"2023-06-08","close":8039.5093},{"date":"2023-06-09","close":8103.8257},{"date":"2023-06-12","close":8069.1938},{"date":"2023-06-13","close":8103.8257},{"date":"2023-06-14","close":8064.2456},{"date":"2023-06-15","close":8024.6665},{"date":"2023-06-16","close":8093.9297},{"date":"2023-06-19","close":8069.1938},{"date":"2023-06-20","close":8084.0352},{"date":"2023-06-21","close":8004.8774},{"date":"2023-06-22","close":8034.5615},{"date":"2023-06-23","close":7960.3506},{"date":"2023-06-26","close":8004.8774},{"date":"2023-06-27","close":8004.8774},{"date":"2023-06-28","close":7970.2451},{"date":"2023-06-29","close":7930.666},{"date":"2023-06-30","close":7985.0879},{"date":"2023-07-03","close":8110.0},{"date":"2023-07-04","close":8095.0},{"date":"2023-07-05","close":8055.0},{"date":"2023-07-06","close":7950.0},{"date":"2023-07-07","close":7841.6133},{"date":"2023-07-10","close":7806.9814},{"date":"2023-07-11","close":7955.0},{"date":"2023-07-12","close":7980.0},{"date":"2023-07-13","close":8025.0},{"date":"2023-07-14","close":8148.3511},{"date":"2023-07-17","close":8128.5615},{"date":"2023-07-18","close":8115.0},{"date":"2023-07-19","close":8123.6147},{"date":"2023-07-20","close":8103.8257},{"date":"2023-07-21","close":8138.457},{"date":"2023-07-24","close":8202.7734},{"date":"2023-07-25","close":8263.0},{"date":"2023-07-26","close":8118.667},{"date":"2023-07-27","close":8110.0},{"date":"2023-07-28","close":8143.4043},{"date":"2023-07-31","close":8263.0},{"date":"2023-08-01","close":8313.0},{"date":"2023-08-02","close":8134.0},{"date":"2023-08-03","close":8133.5098},{"date":"2023-08-04","close":8128.5615},{"date":"2023-08-07","close":8049.4038},{"date":"2023-08-08","close":8029.6143},{"date":"2023-08-09","close":8064.2456},{"date":"2023-08-10","close":8113.7202},{"date":"2023-08-11","close":8084.0352},{"date":"2023-08-14","close":8049.4038},{"date":"2023-08-16","close":7896.0342},{"date":"2023-08-17","close":7915.8247},{"date":"2023-08-18","close":7871.2979},{"date":"2023-08-21","close":7881.1929},{"date":"2023-08-22","close":7905.9292},{"date":"2023-08-23","close":7871.2979},{"date":"2023-08-24","close":7980.1401},{"date":"2023-08-25","close":7915.8247},{"date":"2023-08-28","close":7980.1401},{"date":"2023-08-29","close":7999.9292},{"date":"2023-08-30","close":8029.6143},{"date":"2023-08-31","close":8039.5093},{"date":"2023-09-01","close":8054.3511},{"date":"2023-09-04","close":8093.9297},{"date":"2023-09-05","close":8093.9297},{"date":"2023-09-06","close":8029.6143},{"date":"2023-09-07","close":7945.5088},{"date":"2023-09-08","close":7990.0347},{"date":"2023-09-11","close":7999.9292},{"date":"2023-09-12","close":7935.6138},{"date":"2023-09-13","close":7930.666},{"date":"2023-09-14","close":8039.5093},{"date":"2023-09-15","close":8143.4043},{"date":"2023-09-18","close":8069.1938},{"date":"2023-09-19","close":8024.6665},{"date":"2023-09-20","close":8014.772},{"date":"2023-09-21","close":7905.9292},{"date":"2023-09-22","close":7891.0874},{"date":"2023-09-25","close":7846.561},{"date":"2023-09-26","close":7772.3496},{"date":"2023-09-27","close":7782.2446},{"date":"2023-10-04","close":7604.1387},{"date":"2023-10-05","close":7589.2969},{"date":"2023-10-06","close":7618.9805},{"date":"2023-10-10","close":7539.8228},{"date":"2023-10-11","close":7712.981},{"date":"2023-10-12","close":7806.9814},{"date":"2023-10-13","close":7717.9292},{"date":"2023-10-16","close":7688.2441},{"date":"2023-10-17","close":7782.2446},{"date":"2023-10-18","close":7797.0869},{"date":"2023-10-19","close":7628.8755},{"date":"2023-10-20","close":7520.0332},{"date":"2023-10-23","close":7470.5591},{"date":"2023-10-24","close":7524.9805},{"date":"2023-10-25","close":7505.1909},{"date":"2023-10-26","close":7272.6636},{"date":"2023-10-27","close":7277.6113},{"date":"2023-10-30","close":7307.2954},{"date":"2023-10-31","close":7238.0322},{"date":"2023-11-01","close":7317.1899},{"date":"2023-11-02","close":7440.875},{"date":"2023-11-03","close":7490.3481},{"date":"2023-11-06","close":7861.4028},{"date":"2023-11-07","close":7722.876},{"date":"2023-11-08","close":7653.6128},{"date":"2023-11-09","close":7618.9805},{"date":"2023-11-10","close":7579.4019},{"date":"2023-11-13","close":7594.2437},{"date":"2023-11-14","close":7663.5073},{"date":"2023-11-15","close":7841.6133},{"date":"2023-11-16","close":7831.7188},{"date":"2023-11-17","close":7777.2974},{"date":"2023-11-20","close":7856.4556},{"date":"2023-11-21","close":7891.0874},{"date":"2023-11-22","close":7896.0342},{"date":"2023-11-23","close":7881.1929},{"date":"2023-11-24","close":7836.666},{"date":"2023-11-27","close":7787.1924},{"date":"2023-11-28","close":7900.9819},{"date":"2023-11-29","close":7896.0342},{"date":"2023-11-30","close":7955.4033},{"date":"2023-12-01","close":7861.4028},{"date":"2023-12-04","close":7861.4028},{"date":"2023-12-05","close":7806.9814},{"date":"2023-12-06","close":7811.9292},{"date":"2023-12-07","close":7772.3496},{"date":"2023-12-08","close":7886.1396},{"date":"2023-12-11","close":7905.9292},{"date":"2023-12-12","close":7950.4561},{"date":"2023-12-13","close":7871.2979},{"date":"2023-12-14","close":7985.0879},{"date":"2023-12-15","close":8009.8252},{"date":"2023-12-18","close":8029.6143},{"date":"2023-12-19","close":8044.4565},{"date":"2023-12-20","close":8153.2993},{"date":"2023-12-21","close":8103.8257},{"date":"2023-12-22","close":8123.6147},{"date":"2023-12-26","close":8128.5615},{"date":"2023-12-27","close":8202.7734},{"date":"2023-12-28","close":8366.0371},{"date":"2024-01-02","close":8351.1943},{"date":"2024-01-03","close":8163.1929},{"date":"2024-01-04","close":8098.8774},{"date":"2024-01-05","close":8064.2456},{"date":"2024-01-08","close":8069.1938},{"date":"2024-01-09","close":8049.4038},{"date":"2024-01-10","close":7990.0347},{"date":"2024-01-11","close":7985.0879},{"date":"2024-01-12","close":7935.6138},{"date":"2024-01-15","close":7965.2979},{"date":"2024-01-16","close":7896.0342},{"date":"2024-01-17","close":7648.665},{"date":"2024-01-18","close":7703.0},{"date":"2024-01-19","close":7787.1924},{"date":"2024-01-22","close":7767.4023},{"date":"2024-01-23","close":7836.666},{"date":"2024-01-24","close":7806.9814},{"date":"2024-01-25","close":7787.1924},{"date":"2024-01-26","close":7826.771},{"date":"2024-01-29","close":7846.561},{"date":"2024-01-30","close":7866.3501},{"date":"2024-01-31","close":7811.9292},{"date":"2024-02-01","close":7900.9819},{"date":"2024-02-02","close":8153.2993},{"date":"2024-02-05","close":8069.1938},{"date":"2024-02-06","close":8029.6143},{"date":"2024-02-07","close":8118.667},{"date":"2024-02-08","close":8163.1929},{"date":"2024-02-13","close":8222.5635},{"date":"2024-02-14","close":8197.8252},{"date":"2024-02-15","close":8168.1416},{"date":"2024-02-16","close":8247.2988},{"date":"2024-02-19","close":8341.3008},{"date":"2024-02-20","close":8227.5098},{"date":"2024-02-21","close":8207.7197},{"date":"2024-02-22","close":8247.2988},{"date":"2024-02-23","close":8272.0361},{"date":"2024-02-26","close":8227.5098},{"date":"2024-02-27","close":8138.457},{"date":"2024-02-28","close":8217.6152},{"date":"2024-02-29","close":8222.5635},{"date":"2024-03-04","close":8296.7734},{"date":"2024-03-05","close":8237.4053},{"date":"2024-03-06","close":8187.9307},{"date":"2024-03-07","close":8237.4053},{"date":"2024-03-08","close":8336.3516},{"date":"2024-03-11","close":8301.7207},{"date":"2024-03-12","close":8375.9316},{"date":"2024-03-13","close":8440.2471},{"date":"2024-03-14","close":8469.9326},{"date":"2024-03-15","close":8321.5098},{"date":"2024-03-18","close":8375.9316},{"date":"2024-03-19","close":8326.458},{"date":"2024-03-20","close":8420.458},{"date":"2024-03-21","close":8598.5654},{"date":"2024-03-22","close":8563.9326},{"date":"2024-03-25","close":8568.8799},{"date":"2024-03-26","close":8628.248},{"date":"2024-03-27","close":8648.0371},{"date":"2024-03-28","close":8667.8281},{"date":"2024-03-29","close":8657.9326},{"date":"2024-04-01","close":8692.5645},{"date":"2024-04-02","close":8697.5117},{"date":"2024-04-03","close":8519.4053},{"date":"2024-04-04","close":8652.9854},{"date":"2024-04-05","close":8578.7734},{"date":"2024-04-08","close":8578.7734},{"date":"2024-04-09","close":8549.0908},{"date":"2024-04-11","close":8539.1953},{"date":"2024-04-12","close":8494.6689},{"date":"2024-04-15","close":8445.1953},{"date":"2024-04-16","close":8281.9316},{"date":"2024-04-17","close":8212.668},{"date":"2024-04-18","close":8370.9834},{"date":"2024-04-19","close":8237.4053},{"date":"2024-04-22","close":8356.1416},{"date":"2024-04-23","close":8291.8262},{"date":"2024-04-24","close":8479.8271},{"date":"2024-04-25","close":8306.6689},{"date":"2024-04-26","close":8420.458},{"date":"2024-04-29","close":8539.6152},{"date":"2024-04-30","close":8554.5098},{"date":"2024-05-02","close":8504.8604},{"date":"2024-05-03","close":8509.8262},{"date":"2024-05-07","close":8678.6318},{"date":"2024-05-08","close":8698.4922},{"date":"2024-05-09","close":8619.0537},{"date":"2024-05-10","close":8683.5977},{"date":"2024-05-13","close":8668.7031},{"date":"2024-05-14","close":8698.4922},{"date":"2024-05-16","close":8772.9658},{"date":"2024-05-17","close":8698.4922},{"date":"2024-05-20","close":8787.8604},{"date":"2024-05-21","close":8703.457},{"date":"2024-05-22","close":8728.2812},{"date":"2024-05-23","close":8728.2812},{"date":"2024-05-24","close":8643.8779},{"date":"2024-05-27","close":8758.0703},{"date":"2024-05-28","close":8768.001},{"date":"2024-05-29","close":8628.9844},{"date":"2024-05-30","close":8519.7559},{"date":"2024-05-31","close":8514.791},{"date":"2024-06-03","close":8619.0537},{"date":"2024-06-04","close":8544.5811},{"date":"2024-06-05","close":8599.1943},{"date":"2024-06-07","close":8673.667},{"date":"2024-06-10","close":8614.0889},{"date":"2024-06-11","close":8619.0537},{"date":"2024-06-12","close":8693.5264},{"date":"2024-06-13","close":8807.7197},{"date":"2024-06-14","close":8792.8252},{"date":"2024-06-17","close":8763.0352},{"date":"2024-06-18","close":8812.6846},{"date":"2024-06-19","close":8931.8418},{"date":"2024-06-20","close":8961.6318},{"date":"2024-06-21","close":8916.9473},{"date":"2024-06-24","close":8827.5791},{"date":"2024-06-25","close":8882.1924},{"date":"2024-06-26","close":8911.9824},{"date":"2024-06-27","close":8911.9824},{"date":"2024-06-28","close":8946.7363},{"date":"2024-07-01","close":8931.8418},{"date":"2024-07-02","close":8872.2637},{"date":"2024-07-03","close":8897.0879},{"date":"2024-07-04","close":8976.5264},{"date":"2024-07-05","close":9145.332},{"date":"2024-07-08","close":9125.4727},{"date":"2024-07-09","close":9145.332},{"date":"2024-07-10","close":9170.1572},{"date":"2024-07-11","close":9199.9463},{"date":"2024-07-12","close":9080.7891},{"date":"2024-07-15","close":9140.3672},{"date":"2024-07-16","close":9150.2979},{"date":"2024-07-17","close":9055.9639},{"date":"2024-07-18","close":8991.4209},{"date":"2024-07-19","close":8887.1572},{"date":"2024-07-22","close":8772.9658},{"date":"2024-07-23","close":8827.5791},{"date":"2024-07-24","close":8777.9297},{"date":"2024-07-25","close":8599.1943},{"date":"2024-07-26","close":8643.8779},{"date":"2024-07-29","close":8733.2471},{"date":"2024-07-30","close":8643.8779},{"date":"2024-07-31","close":8748.1406},{"date":"2024-08-01","close":8772.9658},{"date":"2024-08-02","close":8445.2822},{"date":"2024-08-05","close":7675.7241},{"date":"2024-08-06","close":7968.6528},{"date":"2024-08-07","close":8092.7749},{"date":"2024-08-08","close":8053.0557},{"date":"2024-08-09","close":8157.3184},{"date":"2024-08-12","close":8241.7217},{"date":"2024-08-13","close":8276.4756},{"date":"2024-08-14","close":8341.0195},{"date":"2024-08-16","close":8514.791},{"date":"2024-08-19","close":8450.2471},{"date":"2024-08-20","close":8524.7207},{"date":"2024-08-21","close":8529.6855},{"date":"2024-08-22","close":8509.8262},{"date":"2024-08-23","close":8544.5811},{"date":"2024-08-26","close":8519.7559},{"date":"2024-08-27","close":8502.0},{"date":"2024-08-28","close":8524.7207},{"date":"2024-08-29","close":8450.2471},{"date":"2024-08-30","close":8480.0371},{"date":"2024-09-02","close":8475.0723},{"date":"2024-09-03","close":8435.3525},{"date":"2024-09-04","close":8182.1436},{"date":"2024-09-05","close":8152.354},{"date":"2024-09-06","close":8062.9858},{"date":"2024-09-09","close":8038.1616},{"date":"2024-09-10","close":7983.5474},{"date":"2024-09-11","close":7914.0386},{"date":"2024-09-12","close":8102.7046},{"date":"2024-09-13","close":8107.6699},{"date":"2024-09-19","close":8122.564},{"date":"2024-09-20","close":8162.2837},{"date":"2024-09-23","close":8182.1436},{"date":"2024-09-24","close":8276.4756},{"date":"2024-09-25","close":8152.354},{"date":"2024-09-26","close":8400.5977},{"date":"2024-09-27","close":8380.7383},{"date":"2024-09-30","close":8211.9316},{"date":"2024-10-02","close":8107.6699},{"date":"2024-10-04","close":8147.3887},{"date":"2024-10-07","close":8261.5811},{"date":"2024-10-08","close":8192.0723},{"date":"2024-10-10","close":8206.9678},{"date":"2024-10-11","close":8221.8623},{"date":"2024-10-14","close":8286.4062},{"date":"2024-10-15","close":8301.3008},{"date":"2024-10-16","close":8236.7568},{"date":"2024-10-17","close":8211.9316},{"date":"2024-10-18","close":8197.0381},{"date":"2024-10-21","close":8211.9316},{"date":"2024-10-22","close":8107.6699},{"date":"2024-10-23","close":8187.1079},{"date":"2024-10-24","close":8102.7046},{"date":"2024-10-25","close":8072.9155},{"date":"2024-10-28","close":8162.2837},{"date":"2024-10-29","close":8147.3887},{"date":"2024-10-30","close":8128.0},{"date":"2024-10-31","close":8043.126},{"date":"2024-11-01","close":7993.4771},{"date":"2024-11-04","close":8132.4946},{"date":"2024-11-05","close":8074.0},{"date":"2024-11-06","close":8067.9507},{"date":"2024-11-07","close":8053.0557},{"date":"2024-11-08","close":8053.0557},{"date":"2024-11-11","close":7953.7583},{"date":"2024-11-12","close":7779.9868},{"date":"2024-11-13","close":7611.1802},{"date":"2024-11-14","close":7556.5669},{"date":"2024-11-15","close":7601.2505},{"date":"2024-11-18","close":7720.4082},{"date":"2024-11-19","close":7710.4785},{"date":"2024-11-20","close":7765.0923},{"date":"2024-11-21","close":7760.127},{"date":"2024-11-22","close":7789.9165},{"date":"2024-11-25","close":7899.1445},{"date":"2024-11-26","close":7869.355},{"date":"2024-11-27","close":7834.6006},{"date":"2024-11-28","close":7829.6357},{"date":"2024-11-29","close":7685.6538},{"date":"2024-12-02","close":7675.7241},{"date":"2024-12-03","close":7775.022},{"date":"2024-12-04","close":7626.0752},{"date":"2024-12-05","close":7561.5312},{"date":"2024-12-06","close":7501.9531},{"date":"2024-12-09","close":7343.0762},{"date":"2024-12-10","close":7541.6719},{"date":"2024-12-11","close":7616.1455},{"date":"2024-12-12","close":7685.6538},{"date":"2024-12-13","close":7770.0571},{"date":"2024-12-16","close":7740.2676},{"date":"2024-12-17","close":7660.8296},{"date":"2024-12-18","close":7765.0923},{"date":"2024-12-19","close":7616.1455},{"date":"2024-12-20","close":7516.8472},{"date":"2024-12-23","close":7640.9697},{"date":"2024-12-24","close":7645.9346},{"date":"2024-12-26","close":7606.2158},{"date":"2024-12-27","close":7556.5669},{"date":"2024-12-30","close":7556.5669},{"date":"2025-01-02","close":7561.5312},{"date":"2025-01-03","close":7670.7593},{"date":"2025-01-06","close":7814.7412},{"date":"2025-01-07","close":7819.7056},{"date":"2025-01-08","close":7899.1445},{"date":"2025-01-09","close":7904.1089},{"date":"2025-01-10","close":7904.1089},{"date":"2025-01-13","close":7839.5659},{"date":"2025-01-14","close":7809.7759},{"date":"2025-01-15","close":7844.5303},{"date":"2025-01-16","close":7928.9336},{"date":"2025-01-17","close":7928.9336},{"date":"2025-01-20","close":7933.8984},{"date":"2025-01-21","close":7899.1445},{"date":"2025-01-22","close":8038.1616},{"date":"2025-01-23","close":7923.9683},{"date":"2025-01-24","close":7978.5825},{"date":"2025-01-31","close":7923.9683},{"date":"2025-02-03","close":7735.3027},{"date":"2025-02-04","close":7779.9868},{"date":"2025-02-05","close":7894.1792},{"date":"2025-02-06","close":7938.8633},{"date":"2025-02-07","close":7933.8984},{"date":"2025-02-10","close":7899.1445},{"date":"2025-02-11","close":7968.6528},{"date":"2025-02-12","close":7958.7227},{"date":"2025-02-13","close":7993.4771},{"date":"2025-02-14","close":8067.9507},{"date":"2025-02-17","close":8117.5996},{"date":"2025-02-18","close":8117.5996},{"date":"2025-02-19","close":8261.5811},{"date":"2025-02-20","close":8216.8975},{"date":"2025-02-21","close":8231.793},{"date":"2025-02-24","close":8202.0029},{"date":"2025-02-25","close":8152.354},{"date":"2025-02-26","close":8182.1436},{"date":"2025-02-27","close":8172.2134},{"date":"2025-02-28","close":7844.5303},{"date":"2025-03-04","close":7899.1445},{"date":"2025-03-05","close":7988.5122},{"date":"2025-03-06","close":8038.1616},{"date":"2025-03-07","close":7973.6177},{"date":"2025-03-10","close":7988.5122},{"date":"2025-03-11","close":7928.9336},{"date":"2025-03-12","close":8008.3716},{"date":"2025-03-13","close":7963.688},{"date":"2025-03-14","close":8028.231},{"date":"2025-03-17","close":8137.459},{"date":"2025-03-18","close":8182.1436},{"date":"2025-03-19","close":8231.793},{"date":"2025-03-20","close":8251.6523},{"date":"2025-03-21","close":8251.6523},{"date":"2025-03-24","close":8256.6162},{"date":"2025-03-25","close":8221.8623},{"date":"2025-03-26","close":8291.3711},{"date":"2025-03-27","close":8192.0723},{"date":"2025-03-28","close":8043.126},{"date":"2025-03-31","close":7824.6709},{"date":"2025-04-01","close":7933.8984},{"date":"2025-04-02","close":7904.1089},{"date":"2025-04-03","close":7809.7759},{"date":"2025-04-04","close":7770.0571},{"date":"2025-04-07","close":7353.0059},{"date":"2025-04-08","close":7353.0059},{"date":"2025-04-09","close":7233.8486},{"date":"2025-04-10","close":7680.689},{"date":"2025-04-11","close":7626.0752},{"date":"2025-04-14","close":7725.3726},{"date":"2025-04-15","close":7799.8462},{"date":"2025-04-16","close":7705.5132},{"date":"2025-04-17","close":7784.9517},{"date":"2025-04-18","close":7829.6357},{"date":"2025-04-21","close":7829.6357},{"date":"2025-04-22","close":7819.7056},{"date":"2025-04-23","close":7943.8286},{"date":"2025-04-24","close":7923.9683},{"date":"2025-04-25","close":7978.5825},{"date":"2025-04-28","close":7909.0742},{"date":"2025-04-29","close":8038.813},{"date":"2025-04-30","close":8023.8433},{"date":"2025-05-02","close":8018.853},{"date":"2025-05-07","close":8033.8228},{"date":"2025-05-08","close":8058.7729},{"date":"2025-05-09","close":8048.793},{"date":"2025-05-12","close":8158.5718},{"date":"2025-05-13","close":8178.5317},{"date":"2025-05-14","close":8238.4111},{"date":"2025-05-15","close":8183.5215},{"date":"2025-05-16","close":8178.5317},{"date":"2025-05-19","close":8103.6821},{"date":"2025-05-20","close":8108.6724},{"date":"2025-05-21","close":8178.5317},{"date":"2025-05-22","close":8083.7227},{"date":"2025-05-23","close":8078.7324},{"date":"2025-05-26","close":8243.4014},{"date":"2025-05-27","close":8178.5317},{"date":"2025-05-28","close":8303.2803},{"date":"2025-05-29","close":8452.9785},{"date":"2025-05-30","close":8418.0488},{"date":"2025-06-02","close":8403.0791},{"date":"2025-06-04","close":8597.6875},{"date":"2025-06-05","close":8737.4062},{"date":"2025-06-09","close":8847.1855},{"date":"2025-06-10","close":8887.1045},{"date":"2025-06-11","close":8976.9238},{"date":"2025-06-12","close":9006.8633},{"date":"2025-06-13","close":8892.0947},{"date":"2025-06-16","close":9056.7627},{"date":"2025-06-17","close":9016.8438},{"date":"2025-06-18","close":9096.6826},{"date":"2025-06-19","close":9181.5117},{"date":"2025-06-20","close":9216.4414},{"date":"2025-06-23","close":9231.4111},{"date":"2025-06-24","close":9470.9287},{"date":"2025-06-25","close":9495.8789},{"date":"2025-06-26","close":9470.9287},{"date":"2025-06-27","close":9426.0195},{"date":"2025-06-30","close":9460.9492},{"date":"2025-07-01","close":9535.7988},{"date":"2025-07-02","close":9455.959},{"date":"2025-07-03","close":9580.708},{"date":"2025-07-04","close":9396.0801},{"date":"2025-07-07","close":9406.0596},{"date":"2025-07-08","close":9550.7686},{"date":"2025-07-09","close":9615.6377},{"date":"2025-07-10","close":9715.4365},{"date":"2025-07-11","close":9740.3867},{"date":"2025-07-14","close":9840.1855},{"date":"2025-07-15","close":9870.125},{"date":"2025-07-16","close":9775.3164},{"date":"2025-07-17","close":9825.2158},{"date":"2025-07-18","close":9815.2363},{"date":"2025-07-21","close":9825.2158},{"date":"2025-07-22","close":9730.4062},{"date":"2025-07-23","close":9725.417},{"date":"2025-07-24","close":9725.417},{"date":"2025-07-25","close":9760.3467},{"date":"2025-07-28","close":9705.457},{"date":"2025-07-29","close":9820.2256},{"date":"2025-07-30","close":9910.0449},{"date":"2025-07-31","close":9880.1055},{"date":"2025-08-01","close":9495.8789},{"date":"2025-08-04","close":9565.7383},{"date":"2025-08-05","close":9710.4473},{"date":"2025-08-06","close":9730.4062},{"date":"2025-08-07","close":9790.2861},{"date":"2025-08-08","close":9800.2656},{"date":"2025-08-11","close":9810.2461},{"date":"2025-08-12","close":9795.2764},{"date":"2025-08-13","close":9810.2461},{"date":"2025-08-14","close":9850.166},{"date":"2025-08-18","close":9715.4365},{"date":"2025-08-19","close":9670.5273},{"date":"2025-08-20","close":9570.7285},{"date":"2025-08-21","close":9580.708},{"date":"2025-08-22","close":9635.5977},{"date":"2025-08-25","close":9730.4062},{"date":"2025-08-26","close":9720.4268},{"date":"2025-08-27","close":9735.3965},{"date":"2025-08-28","close":9815.2363},{"date":"2025-08-29","close":9815.2363},{"date":"2025-09-01","close":9685.4971},{"date":"2025-09-02","close":9745.377},{"date":"2025-09-03","close":9835.1953},{"date":"2025-09-04","close":9840.1855},{"date":"2025-09-05","close":9890.085},{"date":"2025-09-08","close":9934.9951},{"date":"2025-09-09","close":10019.8242},{"date":"2025-09-10","close":10199.4619},{"date":"2025-09-11","close":10249.3613},{"date":"2025-09-12","close":10429.0},{"date":"2025-09-15","close":10409.04},{"date":"2025-09-16","close":10578.6982},{"date":"2025-09-17","close":10473.9092},{"date":"2025-09-18","close":10583.6885},{"date":"2025-09-19","close":10548.7588},{"date":"2025-09-22","close":10623.6084},{"date":"2025-09-23","close":10623.6084},{"date":"2025-09-24","close":10633.5879},{"date":"2025-09-25","close":10588.6787},{"date":"2025-09-26","close":10349.1611},{"date":"2025-09-29","close":10508.8389},{"date":"2025-09-30","close":10493.8691},{"date":"2025-10-01","close":10573.709},{"date":"2025-10-02","close":10873.1055},{"date":"2025-10-10","close":11027.7939},{"date":"2025-10-13","close":10927.9951},{"date":"2025-10-14","close":10878.0957},{"date":"2025-10-15","close":11117.6133},{"date":"2025-10-16","close":11327.1914},{"date":"2025-10-17","close":11362.1211},{"date":"2025-10-20","close":11561.7188},{"date":"2025-10-21","close":11576.6895},{"date":"2025-10-22","close":11696.4482},{"date":"2025-10-23","close":11626.5889},{"date":"2025-10-24","close":11831.1768},{"date":"2025-10-27","close":12075.6846},{"date":"2025-10-28","close":12005.8252},{"date":"2025-10-29","close":12095.6436},{"date":"2025-10-30","close":12250.333},{"date":"2025-10-31","close":12370.0918},{"date":"2025-11-03","close":12644.5391},{"date":"2025-11-04","close":12400.0312},{"date":"2025-11-05","close":12035.7646},{"date":"2025-11-06","close":12145.5439},{"date":"2025-11-07","close":11896.0459},{"date":"2025-11-10","close":12245.3428},{"date":"2025-11-11","close":12355.1211},{"date":"2025-11-12","close":12474.8799},{"date":"2025-11-13","close":12639.5488},{"date":"2025-11-14","close":12070.6943},{"date":"2025-11-17","close":12265.3027},{"date":"2025-11-18","close":11876.0859},{"date":"2025-11-19","close":11826.1865},{"date":"2025-11-20","close":12055.7246},{"date":"2025-11-21","close":11626.5889},{"date":"2025-11-24","close":11496.8496},{"date":"2025-11-25","close":11571.6992},{"date":"2025-11-26","close":11796.2471},{"date":"2025-11-27","close":11925.9854},{"date":"2025-11-28","close":11811.2168},{"date":"2025-12-01","close":11811.2168},{"date":"2025-12-02","close":12010.8145},{"date":"2025-12-03","close":12150.5332},{"date":"2025-12-04","close":12165.5029},{"date":"2025-12-05","close":12350.1318},{"date":"2025-12-08","close":12439.9512},{"date":"2025-12-09","close":12315.2021},{"date":"2025-12-10","close":12390.0508},{"date":"2025-12-11","close":12360.1113},{"date":"2025-12-12","close":12424.9805},{"date":"2025-12-15","close":12335.1621},{"date":"2025-12-16","close":12135.5635},{"date":"2025-12-17","close":12240.3525},{"date":"2025-12-18","close":12095.6436},{"date":"2025-12-19","close":12210.4131},{"date":"2025-12-22","close":12415.001},{"date":"2025-12-23","close":12390.0508},{"date":"2025-12-24","close":12380.0713},{"date":"2025-12-26","close":12395.041},{"date":"2025-12-29","close":12594.6396},{"date":"2025-12-30","close":12674.4785},{"date":"2026-01-02","close":12958.9053},{"date":"2026-01-05","close":13338.1416},{"date":"2026-01-06","close":13487.8408},{"date":"2026-01-07","close":13667.4785},{"date":"2026-01-08","close":13712.3887},{"date":"2026-01-09","close":13737.3379},{"date":"2026-01-12","close":13832.1475},{"date":"2026-01-13","close":13971.8662},{"date":"2026-01-14","close":14071.665},{"date":"2026-01-15","close":14241.3232},{"date":"2026-01-16","close":14381.042},{"date":"2026-01-19","close":14570.6602},{"date":"2026-01-20","close":14495.8105},{"date":"2026-01-21","close":14570.6602},{"date":"2026-01-22","close":14675.4492},{"date":"2026-01-23","close":14785.2285},{"date":"2026-01-26","close":14740.3184},{"date":"2026-01-27","close":15079.6357},{"date":"2026-01-28","close":15369.0527},{"date":"2026-01-29","close":15578.6309},{"date":"2026-01-30","close":15553.6807},{"date":"2026-02-02","close":14820.1582},{"date":"2026-02-03","close":15718.3496},{"date":"2026-02-04","close":15888.0078},{"date":"2026-02-05","close":15349.0928},{"date":"2026-02-06","close":15154.4844},{"date":"2026-02-09","close":15683.4199},{"date":"2026-02-10","close":15743.2988},{"date":"2026-02-11","close":15967.8467},{"date":"2026-02-12","close":16367.043},{"date":"2026-02-13","close":16357.0635},{"date":"2026-02-19","close":16851.0684},{"date":"2026-02-20","close":17190.3848},{"date":"2026-02-23","close":17305.1543},{"date":"2026-02-24","close":17609.541},{"date":"2026-02-25","close":17888.9785},{"date":"2026-02-26","close":18627.4922},{"date":"2026-02-27","close":18417.9141},{"date":"2026-03-03","close":17155.4551},{"date":"2026-03-04","close":15199.3945},{"date":"2026-03-05","close":16536.7012},{"date":"2026-03-06","close":16496.7812},{"date":"2026-03-09","close":15473.8418},{"date":"2026-03-10","close":16297.1836},{"date":"2026-03-11","close":16571.6309},{"date":"2026-03-12","close":16352.0732},{"date":"2026-03-13","close":16132.5156},{"date":"2026-03-16","close":16342.0938},{"date":"2026-03-17","close":16626.5215},{"date":"2026-03-18","close":17414.9336},{"date":"2026-03-19","close":17000.7676},{"date":"2026-03-20","close":17145.4746},{"date":"2026-03-23","close":16032.7158},{"date":"2026-03-24","close":16372.0332},{"date":"2026-03-25","close":16811.1484},{"date":"2026-03-26","close":16222.334},{"date":"2026-03-27","close":16132.5156},{"date":"2026-03-30","close":15673.4395},{"date":"2026-03-31","close":15114.5654},{"date":"2026-04-01","close":16067.6455},{"date":"2026-04-02","close":15588.6104},{"date":"2026-04-03","close":16102.5752},{"date":"2026-04-06","close":16287.2041},{"date":"2026-04-07","close":16177.4248},{"date":"2026-04-08","close":17469.8223},{"date":"2026-04-09","close":17280.2051},{"date":"2026-04-10","close":17469.8223},{"date":"2026-04-13","close":17305.1543},{"date":"2026-04-14","close":17754.25},{"date":"2026-04-15","close":18248.2559},{"date":"2026-04-16","close":18512.7227},{"date":"2026-04-17","close":18507.7324},{"date":"2026-04-20","close":18597.5508},{"date":"2026-04-21","close":18966.8086},{"date":"2026-04-22","close":19081.5762},{"date":"2026-04-23","close":19286.166},{"date":"2026-04-24","close":19361.0137},{"date":"2026-04-27","close":19845.0391},{"date":"2026-04-28","close":19865.0},{"date":"2026-04-29","close":19995.0},{"date":"2026-04-30","close":19770.0},{"date":"2026-05-04","close":20605.0},{"date":"2026-05-06","close":21990.0},{"date":"2026-05-07","close":22255.0},{"date":"2026-05-08","close":22210.0},{"date":"2026-05-11","close":23255.0},{"date":"2026-05-12","close":22530.0},{"date":"2026-05-13","close":23295.0},{"date":"2026-05-14","close":23430.0},{"date":"2026-05-15","close":22090.0},{"date":"2026-05-18","close":22525.0},{"date":"2026-05-19","close":21920.0},{"date":"2026-05-20","close":21145.0},{"date":"2026-05-21","close":23290.0},{"date":"2026-05-22","close":23650.0},{"date":"2026-05-26","close":24360.0},{"date":"2026-05-27","close":24780.0},{"date":"2026-05-28","close":24540.0},{"date":"2026-05-29","close":25535.0},{"date":"2026-06-01","close":26665.0},{"date":"2026-06-02","close":26385.0},{"date":"2026-06-04","close":26045.0},{"date":"2026-06-05","close":24900.0},{"date":"2026-06-08","close":23015.0},{"date":"2026-06-09","close":24560.0},{"date":"2026-06-10","close":23375.0},{"date":"2026-06-11","close":23495.0},{"date":"2026-06-12","close":24700.0},{"date":"2026-06-15","close":25660.0},{"date":"2026-06-16","close":26290.0},{"date":"2026-06-17","close":26550.0},{"date":"2026-06-18","close":27125.0},{"date":"2026-06-19","close":26900.0},{"date":"2026-06-22","close":26935.0},{"date":"2026-06-23","close":24455.0},{"date":"2026-06-24","close":25190.0},{"date":"2026-06-25","close":26485.0},{"date":"2026-06-26","close":24840.0},{"date":"2026-06-29","close":25095.0},{"date":"2026-06-30","close":25430.0},{"date":"2026-07-01","close":24895.0},{"date":"2026-07-02","close":23170.0},{"date":"2026-07-03","close":24180.0},{"date":"2026-07-06","close":23770.0},{"date":"2026-07-07","close":22785.0},{"date":"2026-07-08","close":21730.0},{"date":"2026-07-09","close":21970.0},{"date":"2026-07-10","close":22545.0},{"date":"2026-07-13","close":20480.0},{"date":"2026-07-14","close":20330.0},{"date":"2026-07-15","close":21930.0},{"date":"2026-07-16","close":20440.0},{"date":"2026-07-20","close":19655.0},{"date":"2026-07-21","close":20450.0},{"date":"2026-07-22","close":20535.0},{"date":"2026-07-23","close":21125.0},{"date":"2026-07-24","close":20330.0},{"date":"2026-07-27","close":20220.0},{"date":"2026-07-28","close":18320.0},{"date":"2026-07-29","close":17095.0},{"date":"2026-07-30","close":16900.0},{"date":"2026-07-31","close":20145.0},{"date":"2026-08-03","close":18850.0},{"date":"2026-08-04","close":19000.0},{"date":"2026-08-05","close":19985.0},{"date":"2026-08-06","close":19160.0},{"date":"2026-08-07","close":18930.0},{"date":"2026-08-10","close":19035.0},{"date":"2026-08-11","close":19200.0},{"date":"2026-08-12","close":19860.0},{"date":"2026-08-13","close":20630.0},{"date":"2026-08-14","close":20980.0},{"date":"2026-08-18","close":20570.0},{"date":"2026-08-19","close":19705.0},{"date":"2026-08-20","close":20455.0},{"date":"2026-08-21","close":20590.0},{"date":"2026-08-24","close":19945.0},{"date":"2026-08-25","close":20170.0},{"date":"2026-08-26","close":20510.0},{"date":"2026-08-27","close":20690.0},{"date":"2026-08-28","close":20605.0},{"date":"2026-08-31","close":20355.0},{"date":"2026-09-01","close":20440.0},{"date":"2026-09-02","close":19585.0},{"date":"2026-09-03","close":19765.0},{"date":"2026-09-04","close":20115.0},{"date":"2026-09-07","close":20815.0},{"date":"2026-09-08","close":20680.0},{"date":"2026-09-09","close":20945.0},{"date":"2026-09-10","close":20965.0},{"date":"2026-09-11","close":20605.0},{"date":"2026-09-14","close":19950.0},{"date":"2026-09-15","close":19995.0},{"date":"2026-09-16","close":19965.0},{"date":"2026-09-17","close":20045.0},{"date":"2026-09-18","close":20470.0},{"date":"2026-09-21","close":20900.0},{"date":"2026-09-22","close":21090.0},{"date":"2026-09-23","close":20960.0},{"date":"2026-09-28","close":20630.0},{"date":"2026-09-29","close":20460.0},{"date":"2026-09-30","close":20545.0},{"date":"2026-10-01","close":20790.0},{"date":"2026-10-02","close":20715.0},{"date":"2026-10-06","close":20720.0},{"date":"2026-10-07","close":20545.0},{"date":"2026-10-08","close":20050.0},{"date":"2026-10-12","close":19255.0},{"date":"2026-10-13","close":18215.0},{"date":"2026-10-14","close":17995.0},{"date":"2026-10-15","close":16450.0},{"date":"2026-10-16","close":16860.0},{"date":"2026-10-19","close":17220.0},{"date":"2026-10-20","close":16515.0},{"date":"2026-10-21","close":17115.0},{"date":"2026-10-22","close":16470.0},{"date":"2026-10-23","close":16115.0}],"chart_data":[{"date":"2024-10-23","open":8182,"high":8196,"low":8097,"close":8187,"volume":25},{"date":"2024-10-24","open":8152,"high":8152,"low":8098,"close":8103,"volume":34},{"date":"2024-10-25","open":8102,"high":8137,"low":8058,"close":8073,"volume":27989},{"date":"2024-10-28","open":8142,"high":8162,"low":8122,"close":8162,"volume":22},{"date":"2024-10-29","open":8211,"high":8211,"low":8107,"close":8147,"volume":27},{"date":"2024-10-30","open":8222,"high":8222,"low":8113,"close":8128,"volume":20},{"date":"2024-10-31","open":8127,"high":8127,"low":8028,"close":8043,"volume":1035},{"date":"2024-11-01","open":8057,"high":8057,"low":7988,"close":7993,"volume":24},{"date":"2024-11-04","open":8083,"high":8132,"low":8003,"close":8132,"volume":160},{"date":"2024-11-05","open":8069,"high":8113,"low":8069,"close":8074,"volume":202},{"date":"2024-11-06","open":8102,"high":8112,"low":8008,"close":8068,"volume":98},{"date":"2024-11-07","open":8112,"high":8112,"low":7973,"close":8053,"volume":698},{"date":"2024-11-08","open":8117,"high":8117,"low":8013,"close":8053,"volume":685},{"date":"2024-11-11","open":8043,"high":8043,"low":7934,"close":7954,"volume":38},{"date":"2024-11-12","open":7934,"high":7934,"low":7780,"close":7780,"volume":102},{"date":"2024-11-13","open":7745,"high":7745,"low":7601,"close":7611,"volume":789},{"date":"2024-11-14","open":7605,"high":7640,"low":7557,"close":7557,"volume":403},{"date":"2024-11-15","open":7571,"high":7625,"low":7511,"close":7601,"volume":272},{"date":"2024-11-18","open":7611,"high":7749,"low":7611,"close":7720,"volume":11606},{"date":"2024-11-19","open":7696,"high":7754,"low":7696,"close":7710,"volume":227},{"date":"2024-11-20","open":7755,"high":7784,"low":7740,"close":7765,"volume":276},{"date":"2024-11-21","open":7760,"high":7804,"low":7745,"close":7760,"volume":214},{"date":"2024-11-22","open":7790,"high":7819,"low":7785,"close":7790,"volume":20},{"date":"2024-11-25","open":7903,"high":7903,"low":7844,"close":7899,"volume":20},{"date":"2024-11-26","open":7873,"high":7873,"low":7829,"close":7869,"volume":37},{"date":"2024-11-27","open":7859,"high":7874,"low":7795,"close":7835,"volume":19014},{"date":"2024-11-28","open":7834,"high":7849,"low":7795,"close":7830,"volume":49},{"date":"2024-11-29","open":7888,"high":7888,"low":7661,"close":7686,"volume":37},{"date":"2024-12-02","open":7710,"high":7725,"low":7626,"close":7676,"volume":1270},{"date":"2024-12-03","open":7680,"high":7779,"low":7680,"close":7775,"volume":297},{"date":"2024-12-04","open":7616,"high":7705,"low":7581,"close":7626,"volume":619},{"date":"2024-12-05","open":7655,"high":7655,"low":7552,"close":7562,"volume":33},{"date":"2024-12-06","open":7546,"high":7566,"low":7387,"close":7502,"volume":609},{"date":"2024-12-09","open":7432,"high":7432,"low":7328,"close":7343,"volume":299},{"date":"2024-12-10","open":7402,"high":7542,"low":7402,"close":7542,"volume":22},{"date":"2024-12-11","open":7531,"high":7615,"low":7531,"close":7616,"volume":163},{"date":"2024-12-12","open":7631,"high":7695,"low":7606,"close":7686,"volume":424},{"date":"2024-12-13","open":7710,"high":7779,"low":7690,"close":7770,"volume":28},{"date":"2024-12-16","open":7809,"high":7809,"low":7720,"close":7740,"volume":112},{"date":"2024-12-17","open":7730,"high":7730,"low":7661,"close":7661,"volume":113},{"date":"2024-12-18","open":7745,"high":7769,"low":7695,"close":7765,"volume":287},{"date":"2024-12-19","open":7591,"high":7650,"low":7591,"close":7616,"volume":76},{"date":"2024-12-20","open":7526,"high":7556,"low":7472,"close":7517,"volume":49},{"date":"2024-12-23","open":7561,"high":7645,"low":7546,"close":7641,"volume":40},{"date":"2024-12-24","open":7660,"high":7660,"low":7616,"close":7646,"volume":122},{"date":"2024-12-26","open":7670,"high":7670,"low":7576,"close":7606,"volume":9094},{"date":"2024-12-27","open":7576,"high":7591,"low":7507,"close":7557,"volume":33},{"date":"2024-12-30","open":7527,"high":7620,"low":7527,"close":7557,"volume":10277},{"date":"2025-01-02","open":7566,"high":7571,"low":7517,"close":7562,"volume":435},{"date":"2025-01-03","open":7521,"high":7695,"low":7521,"close":7671,"volume":190},{"date":"2025-01-06","open":7715,"high":7815,"low":7710,"close":7815,"volume":20},{"date":"2025-01-07","open":7869,"high":7889,"low":7820,"close":7820,"volume":71},{"date":"2025-01-08","open":7784,"high":7913,"low":7784,"close":7899,"volume":29},{"date":"2025-01-09","open":7913,"high":7948,"low":7904,"close":7904,"volume":22},{"date":"2025-01-10","open":7908,"high":7933,"low":7879,"close":7904,"volume":251},{"date":"2025-01-13","open":7883,"high":7888,"low":7805,"close":7840,"volume":73},{"date":"2025-01-14","open":7829,"high":7829,"low":7775,"close":7810,"volume":201},{"date":"2025-01-15","open":7878,"high":7898,"low":7835,"close":7845,"volume":26},{"date":"2025-01-16","open":7924,"high":7929,"low":7899,"close":7929,"volume":10085},{"date":"2025-01-17","open":7933,"high":7938,"low":7899,"close":7929,"volume":6688},{"date":"2025-01-20","open":7973,"high":7973,"low":7929,"close":7934,"volume":86},{"date":"2025-01-21","open":7899,"high":7933,"low":7874,"close":7899,"volume":201},{"date":"2025-01-22","open":7963,"high":8037,"low":7963,"close":8038,"volume":52},{"date":"2025-01-23","open":7968,"high":7968,"low":7924,"close":7924,"volume":165},{"date":"2025-01-24","open":7924,"high":7993,"low":7924,"close":7979,"volume":134},{"date":"2025-01-31","open":7914,"high":7924,"low":7879,"close":7924,"volume":38},{"date":"2025-02-03","open":7794,"high":7794,"low":7695,"close":7735,"volume":49},{"date":"2025-02-04","open":7775,"high":7864,"low":7765,"close":7780,"volume":203},{"date":"2025-02-05","open":7874,"high":7903,"low":7874,"close":7894,"volume":39},{"date":"2025-02-06","open":7899,"high":7948,"low":7884,"close":7939,"volume":214},{"date":"2025-02-07","open":7963,"high":7968,"low":7929,"close":7934,"volume":37},{"date":"2025-02-10","open":7899,"high":7948,"low":7874,"close":7899,"volume":3439},{"date":"2025-02-11","open":7949,"high":7978,"low":7944,"close":7969,"volume":65},{"date":"2025-02-12","open":7958,"high":7958,"low":7944,"close":7959,"volume":33},{"date":"2025-02-13","open":7944,"high":7997,"low":7944,"close":7993,"volume":391},{"date":"2025-02-14","open":8053,"high":8082,"low":8033,"close":8068,"volume":36},{"date":"2025-02-17","open":8078,"high":8118,"low":8068,"close":8118,"volume":302},{"date":"2025-02-18","open":8103,"high":8118,"low":8103,"close":8118,"volume":50},{"date":"2025-02-19","open":8197,"high":8271,"low":8197,"close":8262,"volume":90616},{"date":"2025-02-20","open":8271,"high":8271,"low":8162,"close":8217,"volume":50237},{"date":"2025-02-21","open":8241,"high":8241,"low":8172,"close":8232,"volume":34},{"date":"2025-02-24","open":8172,"high":8202,"low":8137,"close":8202,"volume":32},{"date":"2025-02-25","open":8132,"high":8176,"low":8132,"close":8152,"volume":46},{"date":"2025-02-26","open":8157,"high":8186,"low":8112,"close":8182,"volume":37},{"date":"2025-02-27","open":8186,"high":8186,"low":8112,"close":8172,"volume":5692},{"date":"2025-02-28","open":8013,"high":8033,"low":7845,"close":7845,"volume":368},{"date":"2025-03-04","open":7894,"high":7928,"low":7864,"close":7899,"volume":43},{"date":"2025-03-05","open":7949,"high":7989,"low":7914,"close":7989,"volume":125},{"date":"2025-03-06","open":8057,"high":8057,"low":7998,"close":8038,"volume":27},{"date":"2025-03-07","open":7993,"high":7993,"low":7954,"close":7974,"volume":21},{"date":"2025-03-10","open":7959,"high":7993,"low":7959,"close":7989,"volume":60760},{"date":"2025-03-11","open":7834,"high":7929,"low":7819,"close":7929,"volume":40},{"date":"2025-03-12","open":7958,"high":8022,"low":7958,"close":8008,"volume":33},{"date":"2025-03-13","open":8043,"high":8058,"low":7964,"close":7964,"volume":87},{"date":"2025-03-14","open":8037,"high":8037,"low":8003,"close":8028,"volume":76},{"date":"2025-03-17","open":8132,"high":8137,"low":8127,"close":8137,"volume":30},{"date":"2025-03-18","open":8216,"high":8226,"low":8137,"close":8182,"volume":298},{"date":"2025-03-19","open":8192,"high":8241,"low":8192,"close":8232,"volume":624},{"date":"2025-03-20","open":8242,"high":8276,"low":8232,"close":8252,"volume":45},{"date":"2025-03-21","open":8222,"high":8252,"low":8222,"close":8252,"volume":1314},{"date":"2025-03-24","open":8271,"high":8291,"low":8227,"close":8257,"volume":1852},{"date":"2025-03-25","open":8271,"high":8276,"low":8199,"close":8222,"volume":521},{"date":"2025-03-26","open":8266,"high":8291,"low":8222,"close":8291,"volume":31},{"date":"2025-03-27","open":8221,"high":8241,"low":8172,"close":8192,"volume":38},{"date":"2025-03-28","open":8057,"high":8057,"low":8023,"close":8043,"volume":10},{"date":"2025-03-31","open":7938,"high":7938,"low":7810,"close":7825,"volume":107},{"date":"2025-04-01","open":7909,"high":7948,"low":7854,"close":7934,"volume":510},{"date":"2025-04-02","open":7968,"high":7968,"low":7869,"close":7904,"volume":37},{"date":"2025-04-03","open":7710,"high":7814,"low":7710,"close":7810,"volume":1061},{"date":"2025-04-04","open":7730,"high":7869,"low":7660,"close":7770,"volume":75},{"date":"2025-04-07","open":7492,"high":7492,"low":7343,"close":7353,"volume":195},{"date":"2025-04-08","open":7512,"high":7512,"low":7323,"close":7353,"volume":25},{"date":"2025-04-09","open":7313,"high":7313,"low":7194,"close":7234,"volume":225},{"date":"2025-04-10","open":7372,"high":7681,"low":7372,"close":7681,"volume":27},{"date":"2025-04-11","open":7571,"high":7626,"low":7521,"close":7626,"volume":24},{"date":"2025-04-14","open":7665,"high":7725,"low":7665,"close":7725,"volume":129},{"date":"2025-04-15","open":7765,"high":7804,"low":7755,"close":7800,"volume":20},{"date":"2025-04-16","open":7789,"high":7789,"low":7681,"close":7706,"volume":37},{"date":"2025-04-17","open":7735,"high":7785,"low":7720,"close":7785,"volume":25},{"date":"2025-04-18","open":7815,"high":7830,"low":7750,"close":7830,"volume":119},{"date":"2025-04-21","open":7839,"high":7854,"low":7785,"close":7830,"volume":6216},{"date":"2025-04-22","open":7805,"high":7829,"low":7790,"close":7820,"volume":25},{"date":"2025-04-23","open":7884,"high":7944,"low":7854,"close":7944,"volume":80},{"date":"2025-04-24","open":7968,"high":7968,"low":7864,"close":7924,"volume":85},{"date":"2025-04-25","open":7969,"high":7983,"low":7934,"close":7979,"volume":57},{"date":"2025-04-28","open":7938,"high":7953,"low":7909,"close":7909,"volume":532},{"date":"2025-04-29","open":7994,"high":8039,"low":7959,"close":8039,"volume":67},{"date":"2025-04-30","open":8044,"high":8044,"low":7959,"close":8024,"volume":51},{"date":"2025-05-02","open":8004,"high":8019,"low":7964,"close":8019,"volume":28},{"date":"2025-05-07","open":8019,"high":8034,"low":7994,"close":8034,"volume":21},{"date":"2025-05-08","open":8069,"high":8069,"low":8034,"close":8059,"volume":23},{"date":"2025-05-09","open":8084,"high":8084,"low":8014,"close":8049,"volume":279},{"date":"2025-05-12","open":8104,"high":8159,"low":8064,"close":8159,"volume":35},{"date":"2025-05-13","open":8194,"high":8194,"low":8124,"close":8179,"volume":251},{"date":"2025-05-14","open":8198,"high":8238,"low":8174,"close":8238,"volume":4726},{"date":"2025-05-15","open":8233,"high":8233,"low":8159,"close":8184,"volume":86},{"date":"2025-05-16","open":8144,"high":8179,"low":8124,"close":8179,"volume":35},{"date":"2025-05-19","open":8149,"high":8149,"low":8054,"close":8104,"volume":32},{"date":"2025-05-20","open":8174,"high":8174,"low":8094,"close":8109,"volume":20},{"date":"2025-05-21","open":8154,"high":8179,"low":8144,"close":8179,"volume":60},{"date":"2025-05-22","open":8154,"high":8154,"low":8044,"close":8084,"volume":10022},{"date":"2025-05-23","open":8109,"high":8109,"low":8069,"close":8079,"volume":29},{"date":"2025-05-26","open":8114,"high":8243,"low":8104,"close":8243,"volume":215},{"date":"2025-05-27","open":8213,"high":8213,"low":8174,"close":8179,"volume":33},{"date":"2025-05-28","open":8258,"high":8338,"low":8258,"close":8303,"volume":197},{"date":"2025-05-29","open":8388,"high":8453,"low":8388,"close":8453,"volume":87},{"date":"2025-05-30","open":8398,"high":8448,"low":8363,"close":8418,"volume":7656},{"date":"2025-06-02","open":8408,"high":8443,"low":8343,"close":8403,"volume":4563},{"date":"2025-06-04","open":8513,"high":8598,"low":8503,"close":8598,"volume":1291},{"date":"2025-06-05","open":8603,"high":8762,"low":8603,"close":8737,"volume":2589},{"date":"2025-06-09","open":8862,"high":8872,"low":8792,"close":8847,"volume":241},{"date":"2025-06-10","open":8877,"high":8917,"low":8812,"close":8887,"volume":14501},{"date":"2025-06-11","open":8942,"high":8977,"low":8897,"close":8977,"volume":214},{"date":"2025-06-12","open":8982,"high":9032,"low":8952,"close":9007,"volume":25476},{"date":"2025-06-13","open":9097,"high":9097,"low":8842,"close":8892,"volume":990},{"date":"2025-06-16","open":8927,"high":9057,"low":8877,"close":9057,"volume":291},{"date":"2025-06-17","open":9027,"high":9157,"low":9017,"close":9017,"volume":2770},{"date":"2025-06-18","open":9057,"high":9142,"low":9057,"close":9097,"volume":679},{"date":"2025-06-19","open":9187,"high":9187,"low":9102,"close":9182,"volume":22941},{"date":"2025-06-20","open":9182,"high":9251,"low":9162,"close":9216,"volume":1677},{"date":"2025-06-23","open":9266,"high":9266,"low":9127,"close":9231,"volume":868},{"date":"2025-06-24","open":9326,"high":9471,"low":9326,"close":9471,"volume":26627},{"date":"2025-06-25","open":9586,"high":9586,"low":9471,"close":9496,"volume":260},{"date":"2025-06-26","open":9501,"high":9501,"low":9311,"close":9471,"volume":516},{"date":"2025-06-27","open":9496,"high":9496,"low":9356,"close":9426,"volume":707},{"date":"2025-06-30","open":9496,"high":9501,"low":9441,"close":9461,"volume":21595},{"date":"2025-07-01","open":9461,"high":9641,"low":9461,"close":9536,"volume":981},{"date":"2025-07-02","open":9551,"high":9551,"low":9356,"close":9456,"volume":164},{"date":"2025-07-03","open":9546,"high":9581,"low":9491,"close":9581,"volume":311},{"date":"2025-07-04","open":9636,"high":9636,"low":9371,"close":9396,"volume":484},{"date":"2025-07-07","open":9361,"high":9406,"low":9351,"close":9406,"volume":1616},{"date":"2025-07-08","open":9406,"high":9556,"low":9406,"close":9551,"volume":611},{"date":"2025-07-09","open":9616,"high":9621,"low":9551,"close":9616,"volume":3044},{"date":"2025-07-10","open":9616,"high":9715,"low":9616,"close":9715,"volume":2460},{"date":"2025-07-11","open":9780,"high":9810,"low":9705,"close":9740,"volume":9674},{"date":"2025-07-14","open":9770,"high":9840,"low":9770,"close":9840,"volume":15801},{"date":"2025-07-15","open":9860,"high":9870,"low":9795,"close":9870,"volume":158},{"date":"2025-07-16","open":9900,"high":9900,"low":9775,"close":9775,"volume":55},{"date":"2025-07-17","open":9875,"high":9875,"low":9710,"close":9825,"volume":163},{"date":"2025-07-18","open":9865,"high":9865,"low":9725,"close":9815,"volume":70},{"date":"2025-07-21","open":9810,"high":9825,"low":9785,"close":9825,"volume":11638},{"date":"2025-07-22","open":9865,"high":9865,"low":9671,"close":9730,"volume":119},{"date":"2025-07-23","open":9681,"high":9725,"low":9681,"close":9725,"volume":38},{"date":"2025-07-24","open":9835,"high":9870,"low":9695,"close":9725,"volume":3109},{"date":"2025-07-25","open":9740,"high":9760,"low":9710,"close":9760,"volume":3858},{"date":"2025-07-28","open":9700,"high":9715,"low":9641,"close":9705,"volume":2139},{"date":"2025-07-29","open":9745,"high":9820,"low":9646,"close":9820,"volume":1515},{"date":"2025-07-30","open":9845,"high":9920,"low":9825,"close":9910,"volume":1025},{"date":"2025-07-31","open":9985,"high":9985,"low":9820,"close":9880,"volume":90},{"date":"2025-08-01","open":9765,"high":9765,"low":9476,"close":9496,"volume":81},{"date":"2025-08-04","open":9486,"high":9566,"low":9441,"close":9566,"volume":38},{"date":"2025-08-05","open":9636,"high":9710,"low":9616,"close":9710,"volume":23},{"date":"2025-08-06","open":9666,"high":9730,"low":9636,"close":9730,"volume":20},{"date":"2025-08-07","open":9820,"high":9820,"low":9735,"close":9790,"volume":253},{"date":"2025-08-08","open":9795,"high":9825,"low":9795,"close":9800,"volume":59},{"date":"2025-08-11","open":9870,"high":9870,"low":9770,"close":9810,"volume":7419},{"date":"2025-08-12","open":9825,"high":9890,"low":9750,"close":9795,"volume":128},{"date":"2025-08-13","open":9795,"high":9815,"low":9795,"close":9810,"volume":209},{"date":"2025-08-14","open":9905,"high":9905,"low":9820,"close":9850,"volume":36},{"date":"2025-08-18","open":9825,"high":9825,"low":9700,"close":9715,"volume":21},{"date":"2025-08-19","open":9671,"high":9671,"low":9666,"close":9671,"volume":8},{"date":"2025-08-20","open":9451,"high":9571,"low":9431,"close":9571,"volume":571},{"date":"2025-08-21","open":9616,"high":9621,"low":9556,"close":9581,"volume":71},{"date":"2025-08-22","open":9631,"high":9636,"low":9591,"close":9636,"volume":81},{"date":"2025-08-25","open":9730,"high":9730,"low":9671,"close":9730,"volume":22},{"date":"2025-08-26","open":9745,"high":9745,"low":9681,"close":9720,"volume":71},{"date":"2025-08-27","open":9750,"high":9750,"low":9690,"close":9735,"volume":1045},{"date":"2025-08-28","open":9750,"high":9820,"low":9735,"close":9815,"volume":51},{"date":"2025-08-29","open":9815,"high":9815,"low":9815,"close":9815,"volume":0},{"date":"2025-09-01","open":9790,"high":9790,"low":9666,"close":9685,"volume":475},{"date":"2025-09-02","open":9720,"high":9745,"low":9705,"close":9745,"volume":608},{"date":"2025-09-03","open":9760,"high":9835,"low":9760,"close":9835,"volume":118},{"date":"2025-09-04","open":9840,"high":9855,"low":9820,"close":9840,"volume":20},{"date":"2025-09-05","open":9850,"high":9890,"low":9850,"close":9890,"volume":678},{"date":"2025-09-08","open":9930,"high":9935,"low":9885,"close":9935,"volume":626},{"date":"2025-09-09","open":9995,"high":10025,"low":9920,"close":10020,"volume":4501},{"date":"2025-09-10","open":10120,"high":10199,"low":10120,"close":10199,"volume":5537},{"date":"2025-09-11","open":10249,"high":10249,"low":10184,"close":10249,"volume":898},{"date":"2025-09-12","open":10354,"high":10429,"low":10339,"close":10429,"volume":3214},{"date":"2025-09-15","open":10509,"high":10509,"low":10399,"close":10409,"volume":74717},{"date":"2025-09-16","open":10514,"high":10579,"low":10499,"close":10579,"volume":151},{"date":"2025-09-17","open":10574,"high":10574,"low":10439,"close":10474,"volume":67},{"date":"2025-09-18","open":10549,"high":10589,"low":10479,"close":10584,"volume":171},{"date":"2025-09-19","open":10639,"high":10639,"low":10509,"close":10549,"volume":24},{"date":"2025-09-22","open":10614,"high":10669,"low":10599,"close":10624,"volume":21150},{"date":"2025-09-23","open":10728,"high":10728,"low":10624,"close":10624,"volume":183},{"date":"2025-09-24","open":10713,"high":10713,"low":10524,"close":10634,"volume":542},{"date":"2025-09-25","open":10599,"high":10599,"low":10559,"close":10589,"volume":94},{"date":"2025-09-26","open":10539,"high":10539,"low":10279,"close":10349,"volume":44},{"date":"2025-09-29","open":10454,"high":10509,"low":10454,"close":10509,"volume":886},{"date":"2025-09-30","open":10534,"high":10534,"low":10469,"close":10494,"volume":25},{"date":"2025-10-01","open":10559,"high":10574,"low":10509,"close":10574,"volume":159},{"date":"2025-10-02","open":10733,"high":10888,"low":10733,"close":10873,"volume":8582},{"date":"2025-10-10","open":11003,"high":11043,"low":10968,"close":11028,"volume":447},{"date":"2025-10-13","open":10803,"high":10928,"low":10803,"close":10928,"volume":21667},{"date":"2025-10-14","open":10978,"high":11123,"low":10828,"close":10878,"volume":193},{"date":"2025-10-15","open":10948,"high":11118,"low":10933,"close":11118,"volume":53},{"date":"2025-10-16","open":11212,"high":11327,"low":11212,"close":11327,"volume":273},{"date":"2025-10-17","open":11322,"high":11472,"low":11307,"close":11362,"volume":2688},{"date":"2025-10-20","open":11452,"high":11562,"low":11322,"close":11562,"volume":271},{"date":"2025-10-21","open":11696,"high":11781,"low":11552,"close":11577,"volume":200},{"date":"2025-10-22","open":11612,"high":11696,"low":11492,"close":11696,"volume":324},{"date":"2025-10-23","open":11627,"high":11766,"low":11557,"close":11627,"volume":458},{"date":"2025-10-24","open":11741,"high":11841,"low":11741,"close":11831,"volume":72},{"date":"2025-10-27","open":12026,"high":12101,"low":11986,"close":12076,"volume":1330},{"date":"2025-10-28","open":12046,"high":12046,"low":11956,"close":12006,"volume":203},{"date":"2025-10-29","open":12006,"high":12126,"low":12006,"close":12096,"volume":94},{"date":"2025-10-30","open":12305,"high":12370,"low":12166,"close":12250,"volume":191},{"date":"2025-10-31","open":12250,"high":12370,"low":12240,"close":12370,"volume":826},{"date":"2025-11-03","open":12410,"high":12645,"low":12410,"close":12645,"volume":709,"rsi_14":93.17,"sma_20":11539.0,"sma_60":10536.5,"sma_120":9813.79},{"date":"2025-11-04","open":12689,"high":12689,"low":12375,"close":12400,"volume":233,"rsi_14":81.27,"sma_20":11634.5,"sma_60":10583.83,"sma_120":9850.04},{"date":"2025-11-05","open":12225,"high":12225,"low":11642,"close":12036,"volume":413,"rsi_14":66.06,"sma_20":11707.75,"sma_60":10622.67,"sma_120":9883.33},{"date":"2025-11-06","open":12320,"high":12320,"low":11961,"close":12146,"volume":510,"rsi_14":67.18,"sma_20":11771.5,"sma_60":10663.0,"sma_120":9916.62},{"date":"2025-11-07","open":11961,"high":12101,"low":11681,"close":11896,"volume":286,"rsi_14":57.17,"sma_20":11815.0,"sma_60":10698.17,"sma_120":9947.67},{"date":"2025-11-10","open":11896,"high":12265,"low":11896,"close":12245,"volume":2277,"rsi_14":62.55,"sma_20":11881.0,"sma_60":10739.0,"sma_120":9981.12},{"date":"2025-11-11","open":12420,"high":12525,"low":12210,"close":12355,"volume":7297,"rsi_14":62.41,"sma_20":11955.0,"sma_60":10781.5,"sma_120":10015.96},{"date":"2025-11-12","open":12375,"high":12475,"low":12285,"close":12475,"volume":50,"rsi_14":65.68,"sma_20":12023.0,"sma_60":10826.25,"sma_120":10051.83},{"date":"2025-11-13","open":12450,"high":12640,"low":12440,"close":12640,"volume":24,"rsi_14":65.17,"sma_20":12088.75,"sma_60":10873.5,"sma_120":10089.71},{"date":"2025-11-14","open":12230,"high":12240,"low":12056,"close":12071,"volume":292,"rsi_14":49.92,"sma_20":12124.25,"sma_60":10910.58,"sma_120":10122.79},{"date":"2025-11-17","open":12240,"high":12265,"low":12161,"close":12265,"volume":189,"rsi_14":54.17,"sma_20":12159.5,"sma_60":10953.17,"sma_120":10156.92},{"date":"2025-11-18","open":12126,"high":12126,"low":11851,"close":11876,"volume":96,"rsi_14":46.78,"sma_20":12174.5,"sma_60":10990.0,"sma_120":10188.58},{"date":"2025-11-19","open":11916,"high":11916,"low":11602,"close":11826,"volume":548,"rsi_14":43.59,"sma_20":12181.0,"sma_60":11027.67,"sma_120":10219.88},{"date":"2025-11-20","open":12111,"high":12161,"low":12056,"close":12056,"volume":38,"rsi_14":45.4,"sma_20":12202.5,"sma_60":11069.0,"sma_120":10251.71},{"date":"2025-11-21","open":11676,"high":11676,"low":11542,"close":11627,"volume":34,"rsi_14":35.75,"sma_20":12192.25,"sma_60":11102.25,"sma_120":10280.5},{"date":"2025-11-24","open":11806,"high":11806,"low":11497,"close":11497,"volume":21,"rsi_14":36.94,"sma_20":12163.25,"sma_60":11131.75,"sma_120":10307.17},{"date":"2025-11-25","open":11766,"high":11766,"low":11507,"close":11572,"volume":115,"rsi_14":42.68,"sma_20":12141.5,"sma_60":11162.67,"sma_120":10333.21},{"date":"2025-11-26","open":11632,"high":11823,"low":11582,"close":11796,"volume":506,"rsi_14":44.68,"sma_20":12126.5,"sma_60":11197.08,"sma_120":10361.42},{"date":"2025-11-27","open":11961,"high":12001,"low":11881,"close":11926,"volume":71,"rsi_14":50.47,"sma_20":12110.25,"sma_60":11232.33,"sma_120":10390.83},{"date":"2025-11-28","open":12006,"high":12006,"low":11781,"close":11811,"volume":30,"rsi_14":42.59,"sma_20":12082.25,"sma_60":11265.67,"sma_120":10417.67},{"date":"2025-12-01","open":11926,"high":11926,"low":11761,"close":11811,"volume":297,"rsi_14":40.35,"sma_20":12040.5,"sma_60":11301.17,"sma_120":10443.33},{"date":"2025-12-02","open":11901,"high":12011,"low":11901,"close":12011,"volume":69,"rsi_14":42.0,"sma_20":12021.0,"sma_60":11339.0,"sma_120":10469.75},{"date":"2025-12-03","open":12091,"high":12156,"low":11991,"close":12151,"volume":2051,"rsi_14":41.49,"sma_20":12026.75,"sma_60":11377.67,"sma_120":10497.0},{"date":"2025-12-04","open":12151,"high":12166,"low":12046,"close":12166,"volume":1340,"rsi_14":52.04,"sma_20":12027.75,"sma_60":11416.5,"sma_120":10523.62},{"date":"2025-12-05","open":12170,"high":12350,"low":12096,"close":12350,"volume":4039,"rsi_14":51.84,"sma_20":12050.5,"sma_60":11457.58,"sma_120":10551.54},{"date":"2025-12-08","open":12410,"high":12440,"low":12260,"close":12440,"volume":224,"rsi_14":64.02,"sma_20":12060.25,"sma_60":11499.42,"sma_120":10581.17},{"date":"2025-12-09","open":12315,"high":12355,"low":12295,"close":12315,"volume":556,"rsi_14":61.72,"sma_20":12058.25,"sma_60":11537.75,"sma_120":10608.38},{"date":"2025-12-10","open":12440,"high":12440,"low":12315,"close":12390,"volume":131,"rsi_14":58.66,"sma_20":12054.0,"sma_60":11574.33,"sma_120":10636.54},{"date":"2025-12-11","open":12485,"high":12485,"low":12310,"close":12360,"volume":73,"rsi_14":73.94,"sma_20":12040.0,"sma_60":11609.58,"sma_120":10663.79},{"date":"2025-12-12","open":12390,"high":12425,"low":12390,"close":12425,"volume":10,"rsi_14":81.63,"sma_20":12057.75,"sma_60":11642.92,"sma_120":10690.88},{"date":"2025-12-15","open":12275,"high":12380,"low":12240,"close":12335,"volume":394,"rsi_14":75.76,"sma_20":12061.25,"sma_60":11675.08,"sma_120":10716.92},{"date":"2025-12-16","open":12330,"high":12330,"low":12136,"close":12136,"volume":283,"rsi_14":61.64,"sma_20":12074.25,"sma_60":11701.08,"sma_120":10741.17},{"date":"2025-12-17","open":12136,"high":12240,"low":12111,"close":12240,"volume":529,"rsi_14":60.98,"sma_20":12095.0,"sma_60":11730.58,"sma_120":10764.29},{"date":"2025-12-18","open":12101,"high":12136,"low":12026,"close":12096,"volume":20,"rsi_14":59.73,"sma_20":12097.0,"sma_60":11755.83,"sma_120":10786.0},{"date":"2025-12-19","open":12230,"high":12230,"low":12101,"close":12210,"volume":71,"rsi_14":62.66,"sma_20":12126.25,"sma_60":11783.58,"sma_120":10808.88},{"date":"2025-12-22","open":12350,"high":12415,"low":12350,"close":12415,"volume":243,"rsi_14":62.78,"sma_20":12172.25,"sma_60":11813.5,"sma_120":10833.83},{"date":"2025-12-23","open":12480,"high":12480,"low":12355,"close":12390,"volume":58,"rsi_14":58.16,"sma_20":12213.25,"sma_60":11843.0,"sma_120":10858.29},{"date":"2025-12-24","open":12420,"high":12420,"low":12350,"close":12380,"volume":60,"rsi_14":57.34,"sma_20":12242.5,"sma_60":11872.17,"sma_120":10882.04},{"date":"2025-12-26","open":12395,"high":12395,"low":12395,"close":12395,"volume":52,"rsi_14":51.74,"sma_20":12266.0,"sma_60":11902.33,"sma_120":10906.58},{"date":"2025-12-29","open":12575,"high":12640,"low":12525,"close":12595,"volume":3753,"rsi_14":55.52,"sma_20":12305.25,"sma_60":11939.83,"sma_120":10931.75},{"date":"2025-12-30","open":12645,"high":12679,"low":12640,"close":12674,"volume":80,"rsi_14":63.24,"sma_20":12348.5,"sma_60":11976.0,"sma_120":10959.12},{"date":"2026-01-02","open":12704,"high":12959,"low":12704,"close":12959,"volume":461,"rsi_14":68.15,"sma_20":12396.0,"sma_60":12017.17,"sma_120":10988.79},{"date":"2026-01-05","open":13104,"high":13338,"low":13099,"close":13338,"volume":1906,"rsi_14":75.52,"sma_20":12455.5,"sma_60":12063.33,"sma_120":11020.42},{"date":"2026-01-06","open":13248,"high":13488,"low":13163,"close":13488,"volume":160,"rsi_14":76.56,"sma_20":12521.75,"sma_60":12107.0,"sma_120":11052.75},{"date":"2026-01-07","open":13682,"high":13712,"low":13488,"close":13667,"volume":4945,"rsi_14":81.86,"sma_20":12587.75,"sma_60":12151.08,"sma_120":11085.75},{"date":"2026-01-08","open":13638,"high":13812,"low":13623,"close":13712,"volume":154,"rsi_14":90.72,"sma_20":12651.5,"sma_60":12197.58,"sma_120":11118.92},{"date":"2026-01-09","open":13598,"high":13737,"low":13548,"close":13737,"volume":385,"rsi_14":90.32,"sma_20":12722.75,"sma_60":12245.33,"sma_120":11151.46},{"date":"2026-01-12","open":14027,"high":14027,"low":13633,"close":13832,"volume":8087,"rsi_14":98.07,"sma_20":12795.0,"sma_60":12290.67,"sma_120":11184.54},{"date":"2026-01-13","open":13957,"high":13972,"low":13852,"close":13972,"volume":225,"rsi_14":98.09,"sma_20":12875.75,"sma_60":12334.83,"sma_120":11219.58},{"date":"2026-01-14","open":13997,"high":14072,"low":13887,"close":14072,"volume":4691,"rsi_14":97.98,"sma_20":12958.25,"sma_60":12380.08,"sma_120":11255.04},{"date":"2026-01-15","open":14042,"high":14241,"low":14042,"close":14241,"volume":94,"rsi_14":99.47,"sma_20":13053.75,"sma_60":12424.83,"sma_120":11292.0},{"date":"2026-01-16","open":14336,"high":14381,"low":14276,"close":14381,"volume":2226,"rsi_14":100.0,"sma_20":13166.25,"sma_60":12471.67,"sma_120":11330.04},{"date":"2026-01-19","open":14346,"high":14571,"low":14346,"close":14571,"volume":192,"rsi_14":100.0,"sma_20":13283.0,"sma_60":12519.67,"sma_120":11370.46},{"date":"2026-01-20","open":14561,"high":14596,"low":14336,"close":14496,"volume":61,"rsi_14":96.35,"sma_20":13403.25,"sma_60":12567.58,"sma_120":11410.29},{"date":"2026-01-21","open":14246,"high":14571,"low":14246,"close":14571,"volume":73,"rsi_14":96.34,"sma_20":13521.5,"sma_60":12613.33,"sma_120":11450.75},{"date":"2026-01-22","open":14890,"high":14890,"low":14561,"close":14675,"volume":4047,"rsi_14":95.99,"sma_20":13634.75,"sma_60":12656.75,"sma_120":11491.79},{"date":"2026-01-23","open":14830,"high":14830,"low":14695,"close":14785,"volume":150,"rsi_14":95.31,"sma_20":13754.75,"sma_60":12703.17,"sma_120":11534.21},{"date":"2026-01-26","open":14815,"high":14830,"low":14710,"close":14740,"volume":47,"rsi_14":91.97,"sma_20":13873.0,"sma_60":12747.33,"sma_120":11575.29},{"date":"2026-01-27","open":14660,"high":15080,"low":14641,"close":15080,"volume":138,"rsi_14":92.75,"sma_20":14007.5,"sma_60":12794.58,"sma_120":11618.46},{"date":"2026-01-28","open":15279,"high":15394,"low":15279,"close":15369,"volume":569,"rsi_14":93.68,"sma_20":14146.5,"sma_60":12844.67,"sma_120":11664.29},{"date":"2026-01-29","open":15653,"high":15653,"low":15110,"close":15579,"volume":181,"rsi_14":94.24,"sma_20":14292.0,"sma_60":12893.67,"sma_120":11715.08},{"date":"2026-01-30","open":15489,"high":15813,"low":15489,"close":15554,"volume":339,"rsi_14":92.8,"sma_20":14422.0,"sma_60":12946.33,"sma_120":11765.08},{"date":"2026-02-02","open":15349,"high":15459,"low":14740,"close":14820,"volume":837,"rsi_14":66.28,"sma_20":14496.25,"sma_60":12992.83,"sma_120":11807.75},{"date":"2026-02-03","open":15199,"high":15718,"low":15199,"close":15718,"volume":3270,"rsi_14":74.19,"sma_20":14608.0,"sma_60":13052.5,"sma_120":11857.75},{"date":"2026-02-04","open":15624,"high":15888,"low":15624,"close":15888,"volume":948,"rsi_14":74.19,"sma_20":14719.25,"sma_60":13119.17,"sma_120":11908.67},{"date":"2026-02-05","open":15574,"high":15688,"low":15259,"close":15349,"volume":1690,"rsi_14":62.73,"sma_20":14801.25,"sma_60":13171.0,"sma_120":11955.0},{"date":"2026-02-06","open":14611,"high":15154,"low":14611,"close":15154,"volume":6714,"rsi_14":57.67,"sma_20":14872.25,"sma_60":13217.75,"sma_120":11999.62},{"date":"2026-02-09","open":15773,"high":15773,"low":15609,"close":15683,"volume":6673,"rsi_14":63.93,"sma_20":14965.0,"sma_60":13271.33,"sma_120":12048.79},{"date":"2026-02-10","open":15798,"high":15888,"low":15673,"close":15743,"volume":388,"rsi_14":63.81,"sma_20":15053.75,"sma_60":13323.17,"sma_120":12098.33},{"date":"2026-02-11","open":15748,"high":15968,"low":15639,"close":15968,"volume":268,"rsi_14":64.8,"sma_20":15148.75,"sma_60":13388.25,"sma_120":12149.42},{"date":"2026-02-12","open":16177,"high":16367,"low":16058,"close":16367,"volume":1599,"rsi_14":66.99,"sma_20":15255.25,"sma_60":13456.75,"sma_120":12204.96},{"date":"2026-02-13","open":16352,"high":16482,"low":16272,"close":16357,"volume":1189,"rsi_14":67.49,"sma_20":15354.25,"sma_60":13531.58,"sma_120":12260.79},{"date":"2026-02-19","open":16696,"high":16851,"low":16617,"close":16851,"volume":2071,"rsi_14":68.55,"sma_20":15468.5,"sma_60":13615.5,"sma_120":12321.58},{"date":"2026-02-20","open":16921,"high":17190,"low":16856,"close":17190,"volume":1046,"rsi_14":68.87,"sma_20":15603.5,"sma_60":13701.25,"sma_120":12385.12},{"date":"2026-02-23","open":17410,"high":17410,"low":17086,"close":17305,"volume":2553,"rsi_14":68.25,"sma_20":15740.5,"sma_60":13796.08,"sma_120":12449.17},{"date":"2026-02-24","open":17300,"high":17610,"low":17081,"close":17610,"volume":1477,"rsi_14":70.52,"sma_20":15887.5,"sma_60":13898.17,"sma_120":12514.96},{"date":"2026-02-25","open":17654,"high":17994,"low":17654,"close":17889,"volume":2337,"rsi_14":83.68,"sma_20":16043.0,"sma_60":14003.67,"sma_120":12583.17},{"date":"2026-02-26","open":18049,"high":18627,"low":18049,"close":18627,"volume":254,"rsi_14":83.09,"sma_20":16237.75,"sma_60":14117.75,"sma_120":12657.42},{"date":"2026-02-27","open":18233,"high":18637,"low":18034,"close":18418,"volume":3179,"rsi_14":78.52,"sma_20":16405.0,"sma_60":14226.17,"sma_120":12729.25},{"date":"2026-03-03","open":18119,"high":18163,"low":17155,"close":17155,"volume":6577,"rsi_14":67.5,"sma_20":16494.5,"sma_60":14315.42,"sma_120":12790.54},{"date":"2026-03-04","open":16622,"high":16622,"low":15065,"close":15199,"volume":2562,"rsi_14":50.32,"sma_20":16475.5,"sma_60":14372.0,"sma_120":12836.58},{"date":"2026-03-05","open":16432,"high":16836,"low":16312,"close":16537,"volume":9080,"rsi_14":55.52,"sma_20":16524.75,"sma_60":14447.58,"sma_120":12893.29},{"date":"2026-03-06","open":16272,"high":16582,"low":16123,"close":16497,"volume":157,"rsi_14":54.89,"sma_20":16608.75,"sma_60":14520.17,"sma_120":12948.92},{"date":"2026-03-09","open":15514,"high":15614,"low":15209,"close":15474,"volume":657,"rsi_14":47.1,"sma_20":16596.5,"sma_60":14575.42,"sma_120":12995.96},{"date":"2026-03-10","open":16487,"high":16537,"low":16103,"close":16297,"volume":336,"rsi_14":49.61,"sma_20":16617.0,"sma_60":14641.33,"sma_120":13049.46},{"date":"2026-03-11","open":16781,"high":16906,"low":16572,"close":16572,"volume":94,"rsi_14":51.17,"sma_20":16678.25,"sma_60":14710.33,"sma_120":13104.88},{"date":"2026-03-12","open":16487,"high":16522,"low":16317,"close":16352,"volume":52,"rsi_14":47.2,"sma_20":16738.25,"sma_60":14777.75,"sma_120":13157.75},{"date":"2026-03-13","open":16078,"high":16297,"low":16078,"close":16133,"volume":85,"rsi_14":43.99,"sma_20":16760.75,"sma_60":14840.25,"sma_120":13207.29},{"date":"2026-03-16","open":16287,"high":16342,"low":16142,"close":16342,"volume":35,"rsi_14":44.59,"sma_20":16790.75,"sma_60":14906.75,"sma_120":13258.17},{"date":"2026-03-17","open":16831,"high":16831,"low":16607,"close":16627,"volume":1280,"rsi_14":44.46,"sma_20":16823.75,"sma_60":14976.92,"sma_120":13309.92},{"date":"2026-03-18","open":17061,"high":17425,"low":17061,"close":17415,"volume":225,"rsi_14":47.47,"sma_20":16876.25,"sma_60":15061.75,"sma_120":13368.42},{"date":"2026-03-19","open":16946,"high":17076,"low":16861,"close":17001,"volume":475,"rsi_14":41.02,"sma_20":16908.5,"sma_60":15143.0,"sma_120":13422.04},{"date":"2026-03-20","open":17230,"high":17270,"low":17145,"close":17145,"volume":82,"rsi_14":42.93,"sma_20":16923.25,"sma_60":15224.92,"sma_120":13477.75},{"date":"2026-03-23","open":16537,"high":16537,"low":16033,"close":16033,"volume":48,"rsi_14":43.65,"sma_20":16865.25,"sma_60":15290.67,"sma_120":13523.25},{"date":"2026-03-24","open":16816,"high":16816,"low":16142,"close":16372,"volume":181,"rsi_14":58.11,"sma_20":16818.5,"sma_60":15360.17,"sma_120":13571.88},{"date":"2026-03-25","open":16886,"high":16986,"low":16791,"close":16811,"volume":184,"rsi_14":52.17,"sma_20":16778.5,"sma_60":15433.58,"sma_120":13623.54},{"date":"2026-03-26","open":16617,"high":16617,"low":16222,"close":16222,"volume":60,"rsi_14":48.01,"sma_20":16695.0,"sma_60":15497.58,"sma_120":13670.29},{"date":"2026-03-27","open":15668,"high":16133,"low":15668,"close":16133,"volume":322,"rsi_14":55.54,"sma_20":16570.0,"sma_60":15560.25,"sma_120":13716.21},{"date":"2026-03-30","open":15579,"high":15673,"low":15574,"close":15673,"volume":55,"rsi_14":44.41,"sma_20":16432.5,"sma_60":15615.0,"sma_120":13758.67},{"date":"2026-03-31","open":15374,"high":15589,"low":15115,"close":15115,"volume":259,"rsi_14":37.59,"sma_20":16330.25,"sma_60":15657.08,"sma_120":13798.46},{"date":"2026-04-01","open":15953,"high":16068,"low":15953,"close":16068,"volume":4,"rsi_14":47.85,"sma_20":16373.75,"sma_60":15713.75,"sma_120":13844.88},{"date":"2026-04-02","open":16068,"high":16068,"low":15484,"close":15589,"volume":199,"rsi_14":46.04,"sma_20":16326.25,"sma_60":15757.67,"sma_120":13887.42},{"date":"2026-04-03","open":16053,"high":16182,"low":16003,"close":16103,"volume":5,"rsi_14":48.33,"sma_20":16306.5,"sma_60":15803.83,"sma_120":13933.58},{"date":"2026-04-06","open":16207,"high":16287,"low":16128,"close":16287,"volume":36,"rsi_14":47.6,"sma_20":16347.25,"sma_60":15850.58,"sma_120":13978.79},{"date":"2026-04-07","open":16387,"high":16387,"low":16177,"close":16177,"volume":305,"rsi_14":40.31,"sma_20":16341.25,"sma_60":15892.5,"sma_120":14021.79},{"date":"2026-04-08","open":17305,"high":17470,"low":17170,"close":17470,"volume":134,"rsi_14":53.23,"sma_20":16386.25,"sma_60":15955.25,"sma_120":14076.42},{"date":"2026-04-09","open":17385,"high":17385,"low":17190,"close":17280,"volume":403,"rsi_14":50.92,"sma_20":16432.75,"sma_60":16014.42,"sma_120":14129.88},{"date":"2026-04-10","open":17510,"high":17634,"low":17470,"close":17470,"volume":219,"rsi_14":61.25,"sma_20":16499.75,"sma_60":16075.17,"sma_120":14182.92},{"date":"2026-04-13","open":17135,"high":17350,"low":17046,"close":17305,"volume":108,"rsi_14":57.51,"sma_20":16548.0,"sma_60":16130.83,"sma_120":14232.83},{"date":"2026-04-14","open":17814,"high":17904,"low":17749,"close":17754,"volume":1607,"rsi_14":57.58,"sma_20":16604.5,"sma_60":16192.33,"sma_120":14286.21},{"date":"2026-04-15","open":18358,"high":18358,"low":18208,"close":18248,"volume":78,"rsi_14":66.53,"sma_20":16646.25,"sma_60":16259.25,"sma_120":14342.04},{"date":"2026-04-16","open":18528,"high":18543,"low":18468,"close":18513,"volume":65,"rsi_14":68.88,"sma_20":16722.0,"sma_60":16328.25,"sma_120":14399.96},{"date":"2026-04-17","open":18553,"high":18573,"low":18438,"close":18508,"volume":320,"rsi_14":74.23,"sma_20":16790.25,"sma_60":16394.0,"sma_120":14456.83},{"date":"2026-04-20","open":18508,"high":18712,"low":18508,"close":18598,"volume":224,"rsi_14":82.37,"sma_20":16918.75,"sma_60":16462.5,"sma_120":14515.04},{"date":"2026-04-21","open":18762,"high":18967,"low":18762,"close":18967,"volume":209,"rsi_14":80.23,"sma_20":17048.75,"sma_60":16535.92,"sma_120":14574.62},{"date":"2026-04-22","open":18967,"high":19117,"low":18842,"close":19082,"volume":1138,"rsi_14":89.41,"sma_20":17162.5,"sma_60":16609.5,"sma_120":14633.12},{"date":"2026-04-23","open":19461,"high":19511,"low":18977,"close":19286,"volume":231,"rsi_14":88.62,"sma_20":17316.0,"sma_60":16684.67,"sma_120":14693.92},{"date":"2026-04-24","open":19431,"high":19431,"low":19201,"close":19361,"volume":429,"rsi_14":88.31,"sma_20":17477.75,"sma_60":16761.83,"sma_120":14754.58},{"date":"2026-04-27","open":19616,"high":19885,"low":19616,"close":19845,"volume":119,"rsi_14":91.81,"sma_20":17686.75,"sma_60":16841.42,"sma_120":14818.0},{"date":"2026-04-28","open":19900,"high":20040,"low":19865,"close":19865,"volume":1975,"rsi_14":88.46,"sma_20":17924.75,"sma_60":16916.5,"sma_120":14880.58},{"date":"2026-04-29","open":19885,"high":20060,"low":19880,"close":19995,"volume":141,"rsi_14":94.37,"sma_20":18119.5,"sma_60":16989.58,"sma_120":14941.62},{"date":"2026-04-30","open":20210,"high":20210,"low":19770,"close":19770,"volume":1188,"rsi_14":87.07,"sma_20":18327.0,"sma_60":17059.33,"sma_120":15002.83},{"date":"2026-05-04","open":20265,"high":20660,"low":20265,"close":20605,"volume":2581,"rsi_14":93.83,"sma_20":18550.5,"sma_60":17155.25,"sma_120":15074.04},{"date":"2026-05-06","open":21615,"high":21990,"low":21615,"close":21990,"volume":330,"rsi_14":95.06,"sma_20":18834.0,"sma_60":17259.25,"sma_120":15155.88},{"date":"2026-05-07","open":22150,"high":22280,"low":21730,"close":22255,"volume":400,"rsi_14":94.81,"sma_20":19136.25,"sma_60":17364.83,"sma_120":15242.0},{"date":"2026-05-08","open":21875,"high":22210,"low":21855,"close":22210,"volume":44,"rsi_14":93.47,"sma_20":19371.5,"sma_60":17478.67,"sma_120":15324.83},{"date":"2026-05-11","open":22975,"high":23385,"low":22955,"close":23255,"volume":6539,"rsi_14":94.86,"sma_20":19668.5,"sma_60":17613.17,"sma_120":15415.46},{"date":"2026-05-12","open":23505,"high":23565,"low":22340,"close":22530,"volume":1143,"rsi_14":83.09,"sma_20":19919.75,"sma_60":17726.75,"sma_120":15499.04},{"date":"2026-05-13","open":22085,"high":23425,"low":22060,"close":23295,"volume":412,"rsi_14":84.16,"sma_20":20217.5,"sma_60":17852.08,"sma_120":15587.62},{"date":"2026-05-14","open":23565,"high":23840,"low":23430,"close":23430,"volume":140,"rsi_14":84.21,"sma_20":20499.5,"sma_60":17975.92,"sma_120":15682.08},{"date":"2026-05-15","open":23745,"high":23960,"low":22085,"close":22090,"volume":671,"rsi_14":68.59,"sma_20":20689.75,"sma_60":18070.75,"sma_120":15763.75},{"date":"2026-05-18","open":22100,"high":22660,"low":21580,"close":22525,"volume":769,"rsi_14":70.04,"sma_20":20888.5,"sma_60":18173.0,"sma_120":15852.29},{"date":"2026-05-19","open":22110,"high":22110,"low":21460,"close":21920,"volume":45,"rsi_14":62.86,"sma_20":21057.25,"sma_60":18256.92,"sma_120":15936.21},{"date":"2026-05-20","open":21580,"high":21815,"low":21145,"close":21145,"volume":8,"rsi_14":57.15,"sma_20":21182.75,"sma_60":18322.25,"sma_120":16011.75},{"date":"2026-05-21","open":21145,"high":23360,"low":21145,"close":23290,"volume":1753,"rsi_14":65.36,"sma_20":21397.0,"sma_60":18421.42,"sma_120":16108.75},{"date":"2026-05-22","open":23610,"high":23650,"low":23445,"close":23650,"volume":29,"rsi_14":67.86,"sma_20":21623.5,"sma_60":18521.5,"sma_120":16209.83},{"date":"2026-05-26","open":24395,"high":24680,"low":24325,"close":24360,"volume":3640,"rsi_14":67.49,"sma_20":21875.25,"sma_60":18628.75,"sma_120":16316.21},{"date":"2026-05-27","open":25465,"high":25500,"low":24780,"close":24780,"volume":639,"rsi_14":64.28,"sma_20":22144.25,"sma_60":18730.67,"sma_120":16424.21},{"date":"2026-05-28","open":24630,"high":24790,"low":23925,"close":24540,"volume":624,"rsi_14":61.72,"sma_20":22377.0,"sma_60":18832.08,"sma_120":16529.12},{"date":"2026-05-29","open":25395,"high":25535,"low":25030,"close":25535,"volume":2932,"rsi_14":65.54,"sma_20":22658.5,"sma_60":18971.17,"sma_120":16643.29},{"date":"2026-06-01","open":25985,"high":27000,"low":25925,"close":26665,"volume":8507,"rsi_14":65.82,"sma_20":22992.0,"sma_60":19161.75,"sma_120":16766.88},{"date":"2026-06-02","open":26870,"high":26870,"low":25725,"close":26385,"volume":1646,"rsi_14":68.65,"sma_20":23322.75,"sma_60":19325.33,"sma_120":16886.46},{"date":"2026-06-04","open":26080,"high":26385,"low":25995,"close":26045,"volume":84,"rsi_14":63.87,"sma_20":23594.75,"sma_60":19483.92,"sma_120":17002.04},{"date":"2026-06-05","open":25320,"high":25320,"low":24755,"close":24900,"volume":58,"rsi_14":56.73,"sma_20":23740.25,"sma_60":19640.5,"sma_120":17107.96},{"date":"2026-06-08","open":22915,"high":23715,"low":22915,"close":23015,"volume":81,"rsi_14":54.03,"sma_20":23778.25,"sma_60":19751.92,"sma_120":17196.62},{"date":"2026-06-09","open":23620,"high":24560,"low":23125,"close":24560,"volume":373,"rsi_14":58.09,"sma_20":23895.75,"sma_60":19884.5,"sma_120":17297.42},{"date":"2026-06-10","open":23885,"high":23885,"low":23030,"close":23375,"volume":290,"rsi_14":55.53,"sma_20":23901.75,"sma_60":20001.0,"sma_120":17389.38},{"date":"2026-06-11","open":23375,"high":23520,"low":23205,"close":23495,"volume":5,"rsi_14":59.4,"sma_20":23950.0,"sma_60":20123.17,"sma_120":17481.71},{"date":"2026-06-12","open":25270,"high":25530,"low":24510,"close":24700,"volume":50157,"rsi_14":56.1,"sma_20":24020.25,"sma_60":20261.92,"sma_120":17584.33},{"date":"2026-06-15","open":25845,"high":25885,"low":25660,"close":25660,"volume":135,"rsi_14":58.26,"sma_20":24131.75,"sma_60":20411.92,"sma_120":17694.42},{"date":"2026-06-16","open":26215,"high":26335,"low":25915,"close":26290,"volume":6060,"rsi_14":57.99,"sma_20":24341.75,"sma_60":20559.25,"sma_120":17810.5},{"date":"2026-06-17","open":26165,"high":26585,"low":26080,"close":26550,"volume":1322,"rsi_14":57.42,"sma_20":24543.0,"sma_60":20717.83,"sma_120":17930.42},{"date":"2026-06-18","open":26695,"high":27130,"low":26690,"close":27125,"volume":22993,"rsi_14":60.55,"sma_20":24803.25,"sma_60":20883.58,"sma_120":18054.25},{"date":"2026-06-19","open":27870,"high":27870,"low":26205,"close":26900,"volume":3497,"rsi_14":55.94,"sma_20":25091.0,"sma_60":21064.17,"sma_120":18177.42},{"date":"2026-06-22","open":26620,"high":27225,"low":26620,"close":26935,"volume":1037,"rsi_14":51.3,"sma_20":25273.25,"sma_60":21239.67,"sma_120":18299.92},{"date":"2026-06-23","open":26700,"high":26700,"low":24455,"close":24455,"volume":2213,"rsi_14":42.34,"sma_20":25313.5,"sma_60":21366.5,"sma_120":18400.04},{"date":"2026-06-24","open":25445,"high":25445,"low":24275,"close":25190,"volume":125,"rsi_14":46.71,"sma_20":25355.0,"sma_60":21515.42,"sma_120":18506.5},{"date":"2026-06-25","open":26180,"high":26485,"low":26180,"close":26485,"volume":79,"rsi_14":56.03,"sma_20":25440.25,"sma_60":21687.42,"sma_120":18623.83},{"date":"2026-06-26","open":25805,"high":25815,"low":24315,"close":24840,"volume":183,"rsi_14":57.08,"sma_20":25455.25,"sma_60":21839.67,"sma_120":18727.33},{"date":"2026-06-29","open":25000,"high":25095,"low":24410,"close":25095,"volume":14,"rsi_14":52.31,"sma_20":25433.25,"sma_60":22005.5,"sma_120":18831.29},{"date":"2026-06-30","open":24755,"high":25430,"low":24735,"close":25430,"volume":697,"rsi_14":59.55,"sma_20":25371.5,"sma_60":22161.0,"sma_120":18937.38},{"date":"2026-07-01","open":25515,"high":25680,"low":24365,"close":24895,"volume":1028,"rsi_14":56.27,"sma_20":25297.0,"sma_60":22315.58,"sma_120":19036.62},{"date":"2026-07-02","open":23625,"high":23775,"low":23170,"close":23170,"volume":250,"rsi_14":43.46,"sma_20":25153.25,"sma_60":22432.83,"sma_120":19118.33},{"date":"2026-07-03","open":23170,"high":24240,"low":22470,"close":24180,"volume":20703,"rsi_14":43.7,"sma_20":25117.25,"sma_60":22563.83,"sma_120":19207.21},{"date":"2026-07-06","open":24345,"high":24420,"low":23390,"close":23770,"volume":4458,"rsi_14":39.06,"sma_20":25155.0,"sma_60":22689.83,"sma_120":19291.17},{"date":"2026-07-07","open":23145,"high":23230,"low":22280,"close":22785,"volume":125,"rsi_14":34.63,"sma_20":25066.25,"sma_60":22777.83,"sma_120":19366.54},{"date":"2026-07-08","open":22845,"high":23160,"low":21730,"close":21730,"volume":4387,"rsi_14":28.8,"sma_20":24984.0,"sma_60":22851.42,"sma_120":19432.92},{"date":"2026-07-09","open":22305,"high":22305,"low":21970,"close":21970,"volume":2741,"rsi_14":30.65,"sma_20":24907.75,"sma_60":22925.83,"sma_120":19500.5},{"date":"2026-07-10","open":22390,"high":22970,"low":22390,"close":22545,"volume":4485,"rsi_14":33.47,"sma_20":24800.0,"sma_60":23012.58,"sma_120":19571.71},{"date":"2026-07-13","open":22175,"high":22525,"low":20480,"close":20480,"volume":2758,"rsi_14":34.55,"sma_20":24541.0,"sma_60":23057.42,"sma_120":19624.88},{"date":"2026-07-14","open":20480,"high":20500,"low":20330,"close":20330,"volume":124,"rsi_14":30.21,"sma_20":24243.0,"sma_60":23091.5,"sma_120":19675.38},{"date":"2026-07-15","open":21525,"high":21995,"low":21525,"close":21930,"volume":12,"rsi_14":31.9,"sma_20":24012.0,"sma_60":23147.83,"sma_120":19738.04},{"date":"2026-07-16","open":20595,"high":20595,"low":20345,"close":20440,"volume":50,"rsi_14":32.3,"sma_20":23677.75,"sma_60":23179.42,"sma_120":19786.71},{"date":"2026-07-20","open":20230,"high":20230,"low":19655,"close":19655,"volume":36,"rsi_14":29.01,"sma_20":23315.5,"sma_60":23196.42,"sma_120":19829.46},{"date":"2026-07-21","open":20450,"high":20450,"low":20450,"close":20450,"volume":1,"rsi_14":31.45,"sma_20":22991.25,"sma_60":23220.5,"sma_120":19878.21},{"date":"2026-07-22","open":21315,"high":21435,"low":20535,"close":20535,"volume":29,"rsi_14":33.19,"sma_20":22795.25,"sma_60":23244.08,"sma_120":19926.79},{"date":"2026-07-23","open":21125,"high":21125,"low":21125,"close":21125,"volume":6,"rsi_14":41.36,"sma_20":22592.0,"sma_60":23274.08,"sma_120":19979.38},{"date":"2026-07-24","open":20900,"high":20900,"low":20235,"close":20330,"volume":18,"rsi_14":33.43,"sma_20":22284.25,"sma_60":23289.58,"sma_120":20025.71},{"date":"2026-07-27","open":20420,"high":20420,"low":19910,"close":20220,"volume":1189,"rsi_14":34.32,"sma_20":22053.25,"sma_60":23295.17,"sma_120":20068.29},{"date":"2026-07-28","open":18945,"high":18945,"low":18320,"close":18320,"volume":39,"rsi_14":31.75,"sma_20":21714.5,"sma_60":23268.75,"sma_120":20092.62},{"date":"2026-07-29","open":18320,"high":18635,"low":17055,"close":17095,"volume":15,"rsi_14":31.32,"sma_20":21297.75,"sma_60":23220.42,"sma_120":20105.0},{"date":"2026-07-30","open":17095,"high":17095,"low":16900,"close":16900,"volume":102,"rsi_14":29.49,"sma_20":20898.0,"sma_60":23172.58,"sma_120":20115.96},{"date":"2026-07-31","open":19200,"high":20145,"low":18910,"close":20145,"volume":159,"rsi_14":42.02,"sma_20":20746.75,"sma_60":23164.92,"sma_120":20160.08},{"date":"2026-08-03","open":19115,"high":19115,"low":18850,"close":18850,"volume":2037,"rsi_14":44.28,"sma_20":20480.25,"sma_60":23112.58,"sma_120":20185.92},{"date":"2026-08-04","open":18960,"high":19000,"low":18525,"close":19000,"volume":218,"rsi_14":45.34,"sma_20":20241.75,"sma_60":23058.33,"sma_120":20211.58},{"date":"2026-08-05","open":20010,"high":20010,"low":19715,"close":19985,"volume":47,"rsi_14":42.87,"sma_20":20101.75,"sma_60":23021.25,"sma_120":20249.96},{"date":"2026-08-06","open":19670,"high":19670,"low":19135,"close":19160,"volume":9,"rsi_14":45.07,"sma_20":19973.25,"sma_60":22953.0,"sma_120":20283.08},{"date":"2026-08-07","open":18845,"high":18980,"low":18845,"close":18930,"volume":26,"rsi_14":47.08,"sma_20":19821.25,"sma_60":22893.0,"sma_120":20309.88},{"date":"2026-08-10","open":19215,"high":19215,"low":19035,"close":19035,"volume":140,"rsi_14":43.97,"sma_20":19645.75,"sma_60":22822.0,"sma_120":20337.04},{"date":"2026-08-11","open":18930,"high":19200,"low":18930,"close":19200,"volume":25,"rsi_14":44.35,"sma_20":19581.75,"sma_60":22751.5,"sma_120":20363.71},{"date":"2026-08-12","open":19570,"high":19910,"low":19570,"close":19860,"volume":28,"rsi_14":44.68,"sma_20":19558.25,"sma_60":22714.33,"sma_120":20392.54},{"date":"2026-08-13","open":20520,"high":20630,"low":20390,"close":20630,"volume":13,"rsi_14":51.26,"sma_20":19493.25,"sma_60":22682.75,"sma_120":20427.88},{"date":"2026-08-14","open":20700,"high":20990,"low":20700,"close":20980,"volume":870,"rsi_14":53.14,"sma_20":19520.25,"sma_60":22667.08,"sma_120":20462.0},{"date":"2026-08-18","open":21575,"high":21575,"low":20570,"close":20570,"volume":6,"rsi_14":60.6,"sma_20":19566.0,"sma_60":22657.5,"sma_120":20489.88},{"date":"2026-08-19","open":20115,"high":20115,"low":19655,"close":19705,"volume":35,"rsi_14":62.73,"sma_20":19528.75,"sma_60":22597.75,"sma_120":20509.58},{"date":"2026-08-20","open":20480,"high":20695,"low":20375,"close":20455,"volume":9,"rsi_14":66.45,"sma_20":19524.75,"sma_60":22544.5,"sma_120":20533.0},{"date":"2026-08-21","open":20505,"high":20610,"low":20330,"close":20590,"volume":153,"rsi_14":52.89,"sma_20":19498.0,"sma_60":22481.67,"sma_120":20555.21},{"date":"2026-08-24","open":20070,"high":20070,"low":19945,"close":19945,"volume":8,"rsi_14":57.77,"sma_20":19478.75,"sma_60":22401.08,"sma_120":20565.88},{"date":"2026-08-25","open":19710,"high":20220,"low":19625,"close":20170,"volume":20,"rsi_14":58.22,"sma_20":19476.25,"sma_60":22328.25,"sma_120":20580.17},{"date":"2026-08-26","open":20275,"high":20565,"low":20165,"close":20510,"volume":67,"rsi_14":54.05,"sma_20":19585.75,"sma_60":22244.5,"sma_120":20607.83},{"date":"2026-08-27","open":20690,"high":20690,"low":20690,"close":20690,"volume":4,"rsi_14":63.12,"sma_20":19765.5,"sma_60":22144.92,"sma_120":20653.33},{"date":"2026-08-28","open":20575,"high":20605,"low":20575,"close":20605,"volume":2,"rsi_14":64.73,"sma_20":19950.75,"sma_60":22048.58,"sma_120":20686.96},{"date":"2026-08-31","open":20355,"high":20385,"low":20290,"close":20355,"volume":8,"rsi_14":61.32,"sma_20":19961.25,"sma_60":21953.75,"sma_120":20718.83},{"date":"2026-09-01","open":20355,"high":20440,"low":20355,"close":20440,"volume":6,"rsi_14":60.78,"sma_20":20040.75,"sma_60":21879.42,"sma_120":20759.96},{"date":"2026-09-02","open":19790,"high":19795,"low":19585,"close":19585,"volume":18,"rsi_14":47.69,"sma_20":20070.0,"sma_60":21822.25,"sma_120":20787.08},{"date":"2026-09-03","open":19800,"high":20025,"low":19685,"close":19765,"volume":160,"rsi_14":41.92,"sma_20":20059.0,"sma_60":21742.33,"sma_120":20813.42},{"date":"2026-09-04","open":19965,"high":20115,"low":19965,"close":20115,"volume":81,"rsi_14":41.92,"sma_20":20106.75,"sma_60":21688.0,"sma_120":20844.5},{"date":"2026-09-07","open":20595,"high":20815,"low":20540,"close":20815,"volume":35,"rsi_14":52.17,"sma_20":20201.0,"sma_60":21643.33,"sma_120":20883.25},{"date":"2026-09-08","open":21080,"high":21170,"low":20680,"close":20680,"volume":2544,"rsi_14":59.92,"sma_20":20283.25,"sma_60":21576.33,"sma_120":20919.12},{"date":"2026-09-09","open":21005,"high":21015,"low":20895,"close":20945,"volume":14,"rsi_14":55.53,"sma_20":20370.5,"sma_60":21497.75,"sma_120":20954.83},{"date":"2026-09-10","open":20560,"high":20965,"low":20560,"close":20965,"volume":3,"rsi_14":54.35,"sma_20":20425.75,"sma_60":21409.0,"sma_120":20984.12},{"date":"2026-09-11","open":20575,"high":20605,"low":20560,"close":20605,"volume":9,"rsi_14":58.19,"sma_20":20424.5,"sma_60":21309.92,"sma_120":21013.88},{"date":"2026-09-14","open":19990,"high":19990,"low":19950,"close":19950,"volume":149,"rsi_14":47.53,"sma_20":20373.0,"sma_60":21190.33,"sma_120":21036.96},{"date":"2026-09-15","open":19970,"high":19995,"low":19970,"close":19995,"volume":3,"rsi_14":43.82,"sma_20":20344.25,"sma_60":21075.25,"sma_120":21069.71},{"date":"2026-09-16","open":19885,"high":19965,"low":19885,"close":19965,"volume":4,"rsi_14":40.97,"sma_20":20357.25,"sma_60":20959.08,"sma_120":21099.38},{"date":"2026-09-17","open":20315,"high":20315,"low":20005,"close":20045,"volume":249,"rsi_14":43.02,"sma_20":20336.75,"sma_60":20885.58,"sma_120":21126.04},{"date":"2026-09-18","open":20470,"high":20470,"low":20470,"close":20470,"volume":15,"rsi_14":51.37,"sma_20":20330.75,"sma_60":20806.92,"sma_120":21161.17},{"date":"2026-09-21","open":20725,"high":20910,"low":20705,"close":20900,"volume":4034,"rsi_14":55.08,"sma_20":20378.5,"sma_60":20713.83,"sma_120":21200.62},{"date":"2026-09-22","open":21220,"high":21255,"low":21090,"close":21090,"volume":18,"rsi_14":69.47,"sma_20":20424.5,"sma_60":20651.33,"sma_120":21245.5},{"date":"2026-09-23","open":21080,"high":21085,"low":20885,"close":20960,"volume":14,"rsi_14":65.66,"sma_20":20447.0,"sma_60":20582.42,"sma_120":21293.96},{"date":"2026-09-28","open":20870,"high":20870,"low":20630,"close":20630,"volume":5,"rsi_14":56.79,"sma_20":20444.0,"sma_60":20502.42,"sma_120":21331.71},{"date":"2026-09-29","open":20615,"high":20615,"low":20460,"close":20460,"volume":16,"rsi_14":44.56,"sma_20":20436.75,"sma_60":20428.5,"sma_120":21372.04},{"date":"2026-09-30","open":20785,"high":20785,"low":20545,"close":20545,"volume":3,"rsi_14":47.9,"sma_20":20446.25,"sma_60":20384.75,"sma_120":21408.79},{"date":"2026-10-01","open":20290,"high":20790,"low":20290,"close":20790,"volume":217,"rsi_14":47.57,"sma_20":20463.75,"sma_60":20328.25,"sma_120":21446.04},{"date":"2026-10-02","open":20755,"high":20755,"low":20715,"close":20715,"volume":2,"rsi_14":46.15,"sma_20":20520.25,"sma_60":20277.33,"sma_120":21483.58},{"date":"2026-10-06","open":20960,"high":20960,"low":20715,"close":20720,"volume":20,"rsi_14":51.99,"sma_20":20568.0,"sma_60":20242.92,"sma_120":21510.38},{"date":"2026-10-07","open":20720,"high":20720,"low":20535,"close":20545,"volume":15,"rsi_14":62.32,"sma_20":20589.5,"sma_60":20223.17,"sma_120":21537.29},{"date":"2026-10-08","open":20415,"high":20415,"low":19960,"close":20050,"volume":6,"rsi_14":50.96,"sma_20":20551.25,"sma_60":20191.17,"sma_120":21558.5},{"date":"2026-10-12","open":19355,"high":19355,"low":19215,"close":19255,"volume":14,"rsi_14":40.22,"sma_20":20480.0,"sma_60":20136.33,"sma_120":21574.46},{"date":"2026-10-13","open":18295,"high":18310,"low":17855,"close":18215,"volume":8030,"rsi_14":30.07,"sma_20":20343.5,"sma_60":20098.58,"sma_120":21578.0},{"date":"2026-10-14","open":18445,"high":18445,"low":17995,"close":17995,"volume":9511,"rsi_14":21.78,"sma_20":20195.0,"sma_60":20059.67,"sma_120":21575.58},{"date":"2026-10-15","open":17080,"high":17080,"low":16450,"close":16450,"volume":12777,"rsi_14":9.55,"sma_20":19987.25,"sma_60":19968.33,"sma_120":21558.08},{"date":"2026-10-16","open":16905,"high":17155,"low":16860,"close":16860,"volume":3279,"rsi_14":13.02,"sma_20":19832.75,"sma_60":19908.67,"sma_120":21544.04},{"date":"2026-10-19","open":16885,"high":17230,"low":16885,"close":17220,"volume":1530,"rsi_14":18.57,"sma_20":19694.0,"sma_60":19868.08,"sma_120":21532.25},{"date":"2026-10-20","open":17185,"high":17185,"low":16515,"close":16515,"volume":40,"rsi_14":17.47,"sma_20":19521.5,"sma_60":19802.5,"sma_120":21511.5},{"date":"2026-10-21","open":17260,"high":17260,"low":16995,"close":17115,"volume":15455,"rsi_14":25.24,"sma_20":19375.0,"sma_60":19745.5,"sma_120":21494.79},{"date":"2026-10-22","open":16995,"high":16995,"low":16470,"close":16470,"volume":23,"rsi_14":22.15,"sma_20":19175.0,"sma_60":19667.92,"sma_120":21471.0},{"date":"2026-10-23","open":15625,"high":16600,"low":15625,"close":16600,"volume":45,"rsi_14":20.9,"sma_20":18960.0,"sma_60":19605.75,"sma_120":21447.67}],"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":"PLUS ESG가치주액티브","phase":"above-fold","symbol_resolved":true}