{"status":"ok","report":{"price_analysis":{"current":17610.0,"change_1d":0.5,"change_7d":-1.9,"change_30d":-18.5,"high_30d":22235.0,"low_30d":17075.0,"position_in_range":10.0,"support":17591.0,"resistance":21719.0},"summary":"PLUS ESG성장주액티브(395760)은(는) FnGuide 한화 ESG Growth 지수를 추종하는 ETF입니다, 순자산 149억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1009.55)가 시그널선(-708.98)을 하회합니다(데드크로스). 현재가가 SMA20(19965)과 SMA60(20394) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16221~23709 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":21.551724137931032,"macd":-1009.5527930025164,"macd_signal":-708.9817123761318,"sma_20":19964.75,"sma_60":20394.0,"bb_upper":23708.50543405282,"bb_lower":16220.994565947181,"atr_14":741.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 16.00. 30일 누적: 외국인 0.00, 기관 39.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":16.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":69.0,"retail_net":-69.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-112.0,"retail_net":112.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":23.0,"retail_net":-23.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":43.0,"retail_net":-43.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-95.0,"retail_net":95.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":300.0,"retail_net":-300.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1.0,"retail_net":1.0},"d3":{"foreign_net":0,"institution_net":-49.0,"retail_net":49.0},"d7":{"foreign_net":0,"institution_net":-39.0,"retail_net":39.0},"d14":{"foreign_net":0,"institution_net":-156.0,"retail_net":156.0},"d30":{"foreign_net":0,"institution_net":39.0,"retail_net":-39.0}}},"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 22","metrics":[{"name":"RSI (14)","value":21.6,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.5,"unit":"%","percentile":27,"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 22 (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 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1832,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.18,"summary":"배당수익률 0.18%","metrics":[{"name":"배당수익률","value":0.18,"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":"2026-10-23T23:25:28.963502+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 한화 ESG Growth 지수","issuer":"한화자산운용","category":"","expense_ratio":0.105,"aum":14900000000.0,"aum_display":"149억","dividend_yield":null,"tracking_error":5.16,"holdings":[{"ticker":"005930","name":"삼성전자","weight":28.54},{"ticker":"000660","name":"SK하이닉스","weight":19.94},{"ticker":"009150","name":"삼성전기","weight":3.21},{"ticker":"278470","name":"에이피알","weight":2.1},{"ticker":"010140","name":"삼성중공업","weight":2.03},{"ticker":"196170","name":"알테오젠","weight":1.93},{"ticker":"402340","name":"SK스퀘어","weight":1.92},{"ticker":"064760","name":"티씨케이","weight":1.34},{"ticker":"034020","name":"두산에너빌리티","weight":1.29},{"ticker":"035420","name":"NAVER","weight":1.26}],"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":17610.0,"change_pct":0.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-07-30","close":9677.7734},{"date":"2021-08-02","close":9750.9434},{"date":"2021-08-03","close":9785.0889},{"date":"2021-08-04","close":9892.4033},{"date":"2021-08-05","close":9897.2812},{"date":"2021-08-06","close":9897.2812},{"date":"2021-08-09","close":9853.3799},{"date":"2021-08-10","close":9814.3574},{"date":"2021-08-11","close":9780.21},{"date":"2021-08-12","close":9765.5771},{"date":"2021-08-13","close":9624.1172},{"date":"2021-08-17","close":9468.0254},{"date":"2021-08-18","close":9516.8037},{"date":"2021-08-19","close":9307.0537},{"date":"2021-08-20","close":9155.8379},{"date":"2021-08-23","close":9307.0537},{"date":"2021-08-24","close":9448.5127},{"date":"2021-08-25","close":9443.6348},{"date":"2021-08-26","close":9375.3438},{"date":"2021-08-27","close":9394.8564},{"date":"2021-08-30","close":9433.8789},{"date":"2021-08-31","close":9614.3613},{"date":"2021-09-01","close":9638.752},{"date":"2021-09-02","close":9521.6826},{"date":"2021-09-03","close":9604.6064},{"date":"2021-09-06","close":9614.3613},{"date":"2021-09-07","close":9570.4609},{"date":"2021-09-08","close":9497.291},{"date":"2021-09-09","close":9365.5879},{"date":"2021-09-10","close":9443.6348},{"date":"2021-09-13","close":9404.6123},{"date":"2021-09-14","close":9433.8789},{"date":"2021-09-15","close":9472.9023},{"date":"2021-09-16","close":9409.4893},{"date":"2021-09-17","close":9443.6348},{"date":"2021-09-23","close":9429.0},{"date":"2021-09-24","close":9429.0},{"date":"2021-09-27","close":9468.0254},{"date":"2021-09-28","close":9331.4424},{"date":"2021-09-29","close":9214.373},{"date":"2021-09-30","close":9292.4189},{"date":"2021-10-01","close":9141.2051},{"date":"2021-10-05","close":9024.1357},{"date":"2021-10-06","close":8858.2861},{"date":"2021-10-07","close":9024.1357},{"date":"2021-10-08","close":9009.501},{"date":"2021-10-12","close":8877.7959},{"date":"2021-10-13","close":8970.4775},{"date":"2021-10-14","close":9107.0596},{"date":"2021-10-15","close":9209.4941},{"date":"2021-10-18","close":9185.1055},{"date":"2021-10-19","close":9272.9082},{"date":"2021-10-20","close":9263.1514},{"date":"2021-10-21","close":9268.0303},{"date":"2021-10-22","close":9224.1289},{"date":"2021-10-25","close":9287.542},{"date":"2021-10-26","close":9414.3672},{"date":"2021-10-27","close":9326.5645},{"date":"2021-10-28","close":9258.2754},{"date":"2021-10-29","close":9224.1289},{"date":"2021-11-01","close":9199.7402},{"date":"2021-11-02","close":9336.3203},{"date":"2021-11-03","close":9233.8848},{"date":"2021-11-04","close":9263.1514},{"date":"2021-11-05","close":9248.5176},{"date":"2021-11-08","close":9258.2754},{"date":"2021-11-09","close":9263.1514},{"date":"2021-11-10","close":9155.8379},{"date":"2021-11-11","close":9180.2275},{"date":"2021-11-12","close":9292.4189},{"date":"2021-11-15","close":9424.124},{"date":"2021-11-16","close":9409.4893},{"date":"2021-11-17","close":9302.1758},{"date":"2021-11-18","close":9331.4424},{"date":"2021-11-19","close":9346.0762},{"date":"2021-11-22","close":9477.7812},{"date":"2021-11-23","close":9346.0762},{"date":"2021-11-24","close":9311.9316},{"date":"2021-11-25","close":9302.1758},{"date":"2021-11-26","close":9165.5928},{"date":"2021-11-29","close":9033.8916},{"date":"2021-11-30","close":8882.6748},{"date":"2021-12-01","close":9019.2568},{"date":"2021-12-02","close":9092.4248},{"date":"2021-12-03","close":9180.2275},{"date":"2021-12-06","close":9194.8623},{"date":"2021-12-07","close":9287.542},{"date":"2021-12-08","close":9292.4189},{"date":"2021-12-09","close":9394.8564},{"date":"2021-12-10","close":9326.5645},{"date":"2021-12-13","close":9282.6641},{"date":"2021-12-14","close":9233.8848},{"date":"2021-12-15","close":9238.7627},{"date":"2021-12-16","close":9277.7861},{"date":"2021-12-17","close":9311.9316},{"date":"2021-12-20","close":9199.7402},{"date":"2021-12-21","close":9248.5176},{"date":"2021-12-22","close":9268.0303},{"date":"2021-12-23","close":9326.5645},{"date":"2021-12-24","close":9375.3438},{"date":"2021-12-27","close":9365.5879},{"date":"2021-12-28","close":9414.3672},{"date":"2021-12-29","close":9399.7334},{"date":"2021-12-30","close":9458.2686},{"date":"2022-01-03","close":9462.0},{"date":"2022-01-04","close":9389.9775},{"date":"2022-01-05","close":9243.6406},{"date":"2022-01-06","close":9165.5928},{"date":"2022-01-07","close":9243.6406},{"date":"2022-01-10","close":9170.4727},{"date":"2022-01-11","close":9170.4727},{"date":"2022-01-12","close":9253.3965},{"date":"2022-01-13","close":9243.6406},{"date":"2022-01-14","close":9126.5703},{"date":"2022-01-17","close":9033.8916},{"date":"2022-01-18","close":8965.5996},{"date":"2022-01-19","close":8882.6748},{"date":"2022-01-20","close":8965.5996},{"date":"2022-01-21","close":8872.9189},{"date":"2022-01-24","close":8746.0947},{"date":"2022-01-25","close":8536.3438},{"date":"2022-01-26","close":8458.2969},{"date":"2022-01-27","close":8165.6235},{"date":"2022-01-28","close":8380.249},{"date":"2022-02-03","close":8477.8086},{"date":"2022-02-04","close":8585.1221},{"date":"2022-02-07","close":8502.1982},{"date":"2022-02-08","close":8487.5635},{"date":"2022-02-09","close":8555.8555},{"date":"2022-02-10","close":8599.7559},{"date":"2022-02-11","close":8502.1982},{"date":"2022-02-14","close":8383.0},{"date":"2022-02-15","close":8287.5703},{"date":"2022-02-16","close":8468.0527},{"date":"2022-02-17","close":8526.5889},{"date":"2022-02-18","close":8521.71},{"date":"2022-02-21","close":8521.71},{"date":"2022-02-22","close":8414.3965},{"date":"2022-02-23","close":8463.1748},{"date":"2022-02-24","close":8243.6689},{"date":"2022-02-25","close":8370.4941},{"date":"2022-02-28","close":8458.2969},{"date":"2022-03-02","close":8468.0527},{"date":"2022-03-03","close":8604.6338},{"date":"2022-03-04","close":8516.8311},{"date":"2022-03-07","close":8438.7861},{"date":"2022-03-08","close":8199.7676},{"date":"2022-03-10","close":8429.0293},{"date":"2022-03-11","close":8341.2266},{"date":"2022-03-14","close":8331.4727},{"date":"2022-03-15","close":8258.3018},{"date":"2022-03-16","close":8331.4727},{"date":"2022-03-17","close":8511.9541},{"date":"2022-03-18","close":8531.4658},{"date":"2022-03-21","close":8492.4424},{"date":"2022-03-22","close":8297.3252},{"date":"2022-03-23","close":8604.6338},{"date":"2022-03-24","close":8604.6338},{"date":"2022-03-25","close":8580.2461},{"date":"2022-03-28","close":8560.7334},{"date":"2022-03-29","close":8604.6338},{"date":"2022-03-30","close":8638.7793},{"date":"2022-03-31","close":8663.1709},{"date":"2022-04-01","close":8609.5137},{"date":"2022-04-04","close":8638.7793},{"date":"2022-04-05","close":8663.1709},{"date":"2022-04-06","close":8570.4883},{"date":"2022-04-07","close":8458.2969},{"date":"2022-04-08","close":8487.5635},{"date":"2022-04-11","close":8453.4189},{"date":"2022-04-12","close":8385.1289},{"date":"2022-04-13","close":8531.4658},{"date":"2022-04-14","close":8526.5889},{"date":"2022-04-15","close":8468.0527},{"date":"2022-04-18","close":8453.4189},{"date":"2022-04-19","close":8541.2207},{"date":"2022-04-20","close":8541.2207},{"date":"2022-04-21","close":8585.1221},{"date":"2022-04-22","close":8502.1982},{"date":"2022-04-25","close":8331.4727},{"date":"2022-04-26","close":8394.8848},{"date":"2022-04-27","close":8297.3252},{"date":"2022-04-28","close":8351.6211},{"date":"2022-04-29","close":8450.3408},{"date":"2022-05-02","close":8438.0},{"date":"2022-05-03","close":8440.4688},{"date":"2022-05-04","close":8396.0449},{"date":"2022-05-06","close":8307.1973},{"date":"2022-05-09","close":8196.0},{"date":"2022-05-10","close":8144.3115},{"date":"2022-05-11","close":8154.1836},{"date":"2022-05-12","close":7976.4897},{"date":"2022-05-13","close":8144.3115},{"date":"2022-05-16","close":8124.5679},{"date":"2022-05-17","close":8183.7993},{"date":"2022-05-18","close":8208.4785},{"date":"2022-05-19","close":8114.6958},{"date":"2022-05-20","close":8228.2227},{"date":"2022-05-23","close":8267.71},{"date":"2022-05-24","close":8114.6958},{"date":"2022-05-25","close":8168.9907},{"date":"2022-05-26","close":8119.6323},{"date":"2022-05-27","close":8193.6699},{"date":"2022-05-30","close":8302.2627},{"date":"2022-05-31","close":8341.75},{"date":"2022-06-02","close":8272.6465},{"date":"2022-06-03","close":8302.2627},{"date":"2022-06-07","close":8154.1836},{"date":"2022-06-08","close":8168.9907},{"date":"2022-06-09","close":8193.6699},{"date":"2022-06-10","close":8129.5039},{"date":"2022-06-13","close":7843.2188},{"date":"2022-06-14","close":7754.3721},{"date":"2022-06-15","close":7621.1016},{"date":"2022-06-16","close":7601.3574},{"date":"2022-06-17","close":7551.9985},{"date":"2022-06-20","close":7423.6641},{"date":"2022-06-21","close":7448.3433},{"date":"2022-06-22","close":7211.418},{"date":"2022-06-23","close":7088.0195},{"date":"2022-06-24","close":7290.3931},{"date":"2022-06-27","close":7423.6641},{"date":"2022-06-28","close":7477.959},{"date":"2022-06-29","close":7394.0479},{"date":"2022-06-30","close":7245.9692},{"date":"2022-07-01","close":7127.5063},{"date":"2022-07-04","close":7088.0195},{"date":"2022-07-05","close":7250.9053},{"date":"2022-07-06","close":7107.7627},{"date":"2022-07-07","close":7280.521},{"date":"2022-07-08","close":7280.521},{"date":"2022-07-11","close":7270.6489},{"date":"2022-07-12","close":7147.2505},{"date":"2022-07-13","close":7231.1611},{"date":"2022-07-14","close":7221.29},{"date":"2022-07-15","close":7250.9053},{"date":"2022-07-18","close":7379.2397},{"date":"2022-07-19","close":7320.0088},{"date":"2022-07-20","close":7398.9834},{"date":"2022-07-21","close":7473.0229},{"date":"2022-07-22","close":7428.5991},{"date":"2022-07-25","close":7468.0874},{"date":"2022-07-26","close":7473.0229},{"date":"2022-07-27","close":7482.895},{"date":"2022-07-28","close":7561.8696},{"date":"2022-07-29","close":7601.3574},{"date":"2022-08-01","close":7616.165},{"date":"2022-08-02","close":7547.062},{"date":"2022-08-03","close":7635.9092},{"date":"2022-08-04","close":7685.269},{"date":"2022-08-05","close":7739.5645},{"date":"2022-08-08","close":7739.5645},{"date":"2022-08-09","close":7764.2437},{"date":"2022-08-10","close":7670.4609},{"date":"2022-08-11","close":7798.7954},{"date":"2022-08-12","close":7823.4751},{"date":"2022-08-16","close":7858.0269},{"date":"2022-08-17","close":7779.0513},{"date":"2022-08-18","close":7759.3071},{"date":"2022-08-19","close":7675.397},{"date":"2022-08-22","close":7571.7417},{"date":"2022-08-23","close":7477.959},{"date":"2022-08-24","close":7532.2544},{"date":"2022-08-25","close":7611.2295},{"date":"2022-08-26","close":7645.7808},{"date":"2022-08-29","close":7428.5991},{"date":"2022-08-30","close":7527.3184},{"date":"2022-08-31","close":7621.1016},{"date":"2022-09-01","close":7423.6641},{"date":"2022-09-02","close":7394.0479},{"date":"2022-09-05","close":7329.8804},{"date":"2022-09-06","close":7354.5605},{"date":"2022-09-07","close":7250.9053},{"date":"2022-09-08","close":7280.521},{"date":"2022-09-13","close":7492.7666},{"date":"2022-09-14","close":7329.8804},{"date":"2022-09-15","close":7334.8164},{"date":"2022-09-16","close":7290.3931},{"date":"2022-09-19","close":7176.8662},{"date":"2022-09-20","close":7275.5854},{"date":"2022-09-21","close":7201.5459},{"date":"2022-09-22","close":7186.7383},{"date":"2022-09-23","close":7023.8521},{"date":"2022-09-26","close":6796.7983},{"date":"2022-09-27","close":6801.7344},{"date":"2022-09-28","close":6579.6167},{"date":"2022-09-29","close":6609.2319},{"date":"2022-09-30","close":6584.5527},{"date":"2022-10-04","close":6747.4385},{"date":"2022-10-05","close":6742.5029},{"date":"2022-10-06","close":6865.9014},{"date":"2022-10-07","close":6811.606},{"date":"2022-10-11","close":6653.6562},{"date":"2022-10-12","close":6703.0151},{"date":"2022-10-13","close":6564.8081},{"date":"2022-10-14","close":6727.6948},{"date":"2022-10-17","close":6757.311},{"date":"2022-10-18","close":6895.5171},{"date":"2022-10-19","close":6856.0298},{"date":"2022-10-20","close":6781.9897},{"date":"2022-10-21","close":6772.1182},{"date":"2022-10-24","close":6865.9014},{"date":"2022-10-25","close":6856.0298},{"date":"2022-10-26","close":6885.6455},{"date":"2022-10-27","close":7018.916},{"date":"2022-10-28","close":6949.8125},{"date":"2022-10-31","close":7004.1084},{"date":"2022-11-01","close":7132.4424},{"date":"2022-11-02","close":7117.6348},{"date":"2022-11-03","close":7097.8901},{"date":"2022-11-04","close":7127.5063},{"date":"2022-11-07","close":7211.418},{"date":"2022-11-08","close":7285.4575},{"date":"2022-11-09","close":7364.4316},{"date":"2022-11-10","close":7310.1367},{"date":"2022-11-11","close":7556.9346},{"date":"2022-11-14","close":7522.3828},{"date":"2022-11-15","close":7542.126},{"date":"2022-11-16","close":7547.062},{"date":"2022-11-17","close":7453.2793},{"date":"2022-11-18","close":7458.2153},{"date":"2022-11-21","close":7359.4961},{"date":"2022-11-22","close":7344.6885},{"date":"2022-11-23","close":7394.0479},{"date":"2022-11-24","close":7482.895},{"date":"2022-11-25","close":7458.2153},{"date":"2022-11-28","close":7369.3682},{"date":"2022-11-29","close":7423.6641},{"date":"2022-11-30","close":7517.4463},{"date":"2022-12-01","close":7532.2544},{"date":"2022-12-02","close":7379.2397},{"date":"2022-12-05","close":7339.7524},{"date":"2022-12-06","close":7236.0972},{"date":"2022-12-07","close":7221.29},{"date":"2022-12-08","close":7157.1226},{"date":"2022-12-09","close":7176.8662},{"date":"2022-12-12","close":7142.3149},{"date":"2022-12-13","close":7122.5708},{"date":"2022-12-14","close":7226.2251},{"date":"2022-12-15","close":7122.5708},{"date":"2022-12-16","close":7102.8271},{"date":"2022-12-19","close":7088.0195},{"date":"2022-12-20","close":7023.8521},{"date":"2022-12-21","close":7009.0439},{"date":"2022-12-22","close":7092.9546},{"date":"2022-12-23","close":6944.8765},{"date":"2022-12-26","close":6964.6201},{"date":"2022-12-27","close":7004.1084},{"date":"2022-12-28","close":6944.8765},{"date":"2022-12-29","close":6826.4136},{"date":"2023-01-02","close":6742.5029},{"date":"2023-01-03","close":6737.5669},{"date":"2023-01-04","close":6811.606},{"date":"2023-01-05","close":6806.6704},{"date":"2023-01-06","close":6870.8379},{"date":"2023-01-09","close":7048.5312},{"date":"2023-01-10","close":7053.4673},{"date":"2023-01-11","close":7107.7627},{"date":"2023-01-12","close":7152.1865},{"date":"2023-01-13","close":7181.8018},{"date":"2023-01-16","close":7226.2251},{"date":"2023-01-17","close":7171.9302},{"date":"2023-01-18","close":7127.5063},{"date":"2023-01-19","close":7171.9302},{"date":"2023-01-20","close":7216.3535},{"date":"2023-01-25","close":7300.2642},{"date":"2023-01-26","close":7433.5347},{"date":"2023-01-27","close":7487.8311},{"date":"2023-01-30","close":7394.0479},{"date":"2023-01-31","close":7339.7524},{"date":"2023-02-01","close":7389.1118},{"date":"2023-02-02","close":7482.895},{"date":"2023-02-03","close":7512.5103},{"date":"2023-02-06","close":7398.9834},{"date":"2023-02-07","close":7433.5347},{"date":"2023-02-08","close":7556.9346},{"date":"2023-02-09","close":7556.9346},{"date":"2023-02-10","close":7497.7021},{"date":"2023-02-13","close":7477.959},{"date":"2023-02-14","close":7497.7021},{"date":"2023-02-15","close":7423.6641},{"date":"2023-02-16","close":7551.9985},{"date":"2023-02-17","close":7463.1509},{"date":"2023-02-20","close":7497.7021},{"date":"2023-02-21","close":7512.5103},{"date":"2023-02-22","close":7359.4961},{"date":"2023-02-23","close":7428.5991},{"date":"2023-02-24","close":7369.3682},{"date":"2023-02-27","close":7324.9443},{"date":"2023-02-28","close":7374.3037},{"date":"2023-03-02","close":7394.0479},{"date":"2023-03-03","close":7448.3433},{"date":"2023-03-06","close":7566.8057},{"date":"2023-03-07","close":7576.6777},{"date":"2023-03-08","close":7477.959},{"date":"2023-03-09","close":7413.792},{"date":"2023-03-10","close":7315.0728},{"date":"2023-03-13","close":7349.6245},{"date":"2023-03-14","close":7162.0576},{"date":"2023-03-15","close":7221.29},{"date":"2023-03-16","close":7245.9692},{"date":"2023-03-17","close":7315.0728},{"date":"2023-03-20","close":7280.521},{"date":"2023-03-21","close":7290.3931},{"date":"2023-03-22","close":7369.3682},{"date":"2023-03-23","close":7394.0479},{"date":"2023-03-24","close":7423.6641},{"date":"2023-03-27","close":7423.6641},{"date":"2023-03-28","close":7502.6387},{"date":"2023-03-29","close":7512.5103},{"date":"2023-03-30","close":7571.7417},{"date":"2023-03-31","close":7680.3325},{"date":"2023-04-03","close":7665.5249},{"date":"2023-04-04","close":7695.1406},{"date":"2023-04-05","close":7764.2437},{"date":"2023-04-06","close":7670.4609},{"date":"2023-04-07","close":7739.5645},{"date":"2023-04-10","close":7862.9624},{"date":"2023-04-11","close":7971.5537},{"date":"2023-04-12","close":7951.8096},{"date":"2023-04-13","close":7986.3613},{"date":"2023-04-14","close":8035.7207},{"date":"2023-04-17","close":8060.4004},{"date":"2023-04-18","close":8011.0415},{"date":"2023-04-19","close":8025.8486},{"date":"2023-04-20","close":7937.0024},{"date":"2023-04-21","close":7887.6426},{"date":"2023-04-24","close":7818.5396},{"date":"2023-04-25","close":7714.8838},{"date":"2023-04-26","close":7695.1406},{"date":"2023-04-27","close":7749.5054},{"date":"2023-04-28","close":7734.6787},{"date":"2023-05-02","close":7793.9858},{"date":"2023-05-03","close":7749.5054},{"date":"2023-05-04","close":7734.6787},{"date":"2023-05-08","close":7769.2749},{"date":"2023-05-09","close":7744.563},{"date":"2023-05-10","close":7700.083},{"date":"2023-05-11","close":7665.4868},{"date":"2023-05-12","close":7655.6021},{"date":"2023-05-15","close":7670.4287},{"date":"2023-05-16","close":7700.083},{"date":"2023-05-17","close":7789.0439},{"date":"2023-05-18","close":7835.0},{"date":"2023-05-19","close":7892.832},{"date":"2023-05-22","close":7942.2544},{"date":"2023-05-23","close":7986.7354},{"date":"2023-05-24","close":7969.0},{"date":"2023-05-25","close":7912.6016},{"date":"2023-05-26","close":7897.7744},{"date":"2023-05-30","close":7971.9087},{"date":"2023-05-31","close":7966.9663},{"date":"2023-06-01","close":7981.7935},{"date":"2023-06-02","close":8055.9272},{"date":"2023-06-05","close":8055.9272},{"date":"2023-06-07","close":8110.2925},{"date":"2023-06-08","close":8100.4082},{"date":"2023-06-09","close":8189.3691},{"date":"2023-06-12","close":8154.7729},{"date":"2023-06-13","close":8189.3691},{"date":"2023-06-14","close":8110.2925},{"date":"2023-06-15","close":8085.5811},{"date":"2023-06-16","close":8179.4839},{"date":"2023-06-19","close":8149.8301},{"date":"2023-06-20","close":8130.062},{"date":"2023-06-21","close":8041.1006},{"date":"2023-06-22","close":8055.9272},{"date":"2023-06-23","close":8011.4463},{"date":"2023-06-26","close":8031.2163},{"date":"2023-06-27","close":8001.562},{"date":"2023-06-28","close":7957.082},{"date":"2023-06-29","close":7927.4277},{"date":"2023-06-30","close":8006.5044},{"date":"2023-07-03","close":8138.0},{"date":"2023-07-04","close":8133.0},{"date":"2023-07-05","close":8103.0},{"date":"2023-07-06","close":7969.0},{"date":"2023-07-07","close":7868.1206},{"date":"2023-07-10","close":7848.3516},{"date":"2023-07-11","close":7979.0},{"date":"2023-07-12","close":8038.0},{"date":"2023-07-13","close":8073.0},{"date":"2023-07-14","close":8204.1953},{"date":"2023-07-17","close":8189.3691},{"date":"2023-07-18","close":8192.0},{"date":"2023-07-19","close":8228.9082},{"date":"2023-07-20","close":8204.1953},{"date":"2023-07-21","close":8243.7344},{"date":"2023-07-24","close":8317.8682},{"date":"2023-07-25","close":8370.0},{"date":"2023-07-26","close":8219.0225},{"date":"2023-07-27","close":8118.0},{"date":"2023-07-28","close":8243.7344},{"date":"2023-07-31","close":8370.0},{"date":"2023-08-01","close":8404.0},{"date":"2023-08-02","close":8226.0},{"date":"2023-08-03","close":8248.6768},{"date":"2023-08-04","close":8243.7344},{"date":"2023-08-07","close":8139.9463},{"date":"2023-08-08","close":8110.2925},{"date":"2023-08-09","close":8199.2539},{"date":"2023-08-10","close":8253.6182},{"date":"2023-08-11","close":8223.9648},{"date":"2023-08-14","close":8144.8887},{"date":"2023-08-16","close":7976.8506},{"date":"2023-08-17","close":8011.4463},{"date":"2023-08-18","close":7952.1392},{"date":"2023-08-21","close":7976.8506},{"date":"2023-08-22","close":7991.6777},{"date":"2023-08-23","close":7942.2544},{"date":"2023-08-24","close":8055.9272},{"date":"2023-08-25","close":7996.6201},{"date":"2023-08-28","close":8041.1006},{"date":"2023-08-29","close":8090.5234},{"date":"2023-08-30","close":8125.1191},{"date":"2023-08-31","close":8139.9463},{"date":"2023-09-01","close":8144.8887},{"date":"2023-09-04","close":8169.6001},{"date":"2023-09-05","close":8149.8301},{"date":"2023-09-06","close":8100.4082},{"date":"2023-09-07","close":8016.3892},{"date":"2023-09-08","close":8055.9272},{"date":"2023-09-11","close":8110.2925},{"date":"2023-09-12","close":8016.3892},{"date":"2023-09-13","close":7976.8506},{"date":"2023-09-14","close":8110.2925},{"date":"2023-09-15","close":8159.7158},{"date":"2023-09-18","close":8070.7544},{"date":"2023-09-19","close":8031.2163},{"date":"2023-09-20","close":7996.6201},{"date":"2023-09-21","close":7863.1782},{"date":"2023-09-22","close":7838.4668},{"date":"2023-09-25","close":7789.0439},{"date":"2023-09-26","close":7724.7939},{"date":"2023-09-27","close":7779.1597},{"date":"2023-10-04","close":7586.4102},{"date":"2023-10-05","close":7566.6411},{"date":"2023-10-06","close":7621.0063},{"date":"2023-10-10","close":7532.0449},{"date":"2023-10-11","close":7739.6206},{"date":"2023-10-12","close":7828.5825},{"date":"2023-10-13","close":7764.333},{"date":"2023-10-16","close":7690.1982},{"date":"2023-10-17","close":7774.2173},{"date":"2023-10-18","close":7754.4482},{"date":"2023-10-19","close":7581.4683},{"date":"2023-10-20","close":7472.7373},{"date":"2023-10-23","close":7438.1416},{"date":"2023-10-24","close":7507.3335},{"date":"2023-10-25","close":7482.6221},{"date":"2023-10-26","close":7275.0459},{"date":"2023-10-27","close":7265.1616},{"date":"2023-10-30","close":7304.6997},{"date":"2023-10-31","close":7205.854},{"date":"2023-11-01","close":7270.1035},{"date":"2023-11-02","close":7448.0264},{"date":"2023-11-03","close":7492.5068},{"date":"2023-11-06","close":7907.6587},{"date":"2023-11-07","close":7714.9097},{"date":"2023-11-08","close":7680.3135},{"date":"2023-11-09","close":7645.7178},{"date":"2023-11-10","close":7601.2368},{"date":"2023-11-13","close":7561.6992},{"date":"2023-11-14","close":7650.6602},{"date":"2023-11-15","close":7843.4092},{"date":"2023-11-16","close":7843.4092},{"date":"2023-11-17","close":7769.2749},{"date":"2023-11-20","close":7853.2935},{"date":"2023-11-21","close":7887.8892},{"date":"2023-11-22","close":7902.7168},{"date":"2023-11-23","close":7878.0049},{"date":"2023-11-24","close":7838.4668},{"date":"2023-11-27","close":7789.0439},{"date":"2023-11-28","close":7907.6587},{"date":"2023-11-29","close":7912.6016},{"date":"2023-11-30","close":7957.082},{"date":"2023-12-01","close":7868.1206},{"date":"2023-12-04","close":7907.6587},{"date":"2023-12-05","close":7818.6973},{"date":"2023-12-06","close":7818.6973},{"date":"2023-12-07","close":7808.813},{"date":"2023-12-08","close":7897.7744},{"date":"2023-12-11","close":7962.0239},{"date":"2023-12-12","close":7991.6777},{"date":"2023-12-13","close":7902.7168},{"date":"2023-12-14","close":8036.1582},{"date":"2023-12-15","close":8060.8696},{"date":"2023-12-18","close":8120.1772},{"date":"2023-12-19","close":8149.8301},{"date":"2023-12-20","close":8303.041},{"date":"2023-12-21","close":8233.8486},{"date":"2023-12-22","close":8268.4453},{"date":"2023-12-26","close":8253.6182},{"date":"2023-12-27","close":8352.4648},{"date":"2023-12-28","close":8495.791},{"date":"2024-01-02","close":8500.7324},{"date":"2024-01-03","close":8312.9268},{"date":"2024-01-04","close":8233.8486},{"date":"2024-01-05","close":8273.3887},{"date":"2024-01-08","close":8233.8486},{"date":"2024-01-09","close":8199.2539},{"date":"2024-01-10","close":8144.8887},{"date":"2024-01-11","close":8194.3115},{"date":"2024-01-12","close":8100.4082},{"date":"2024-01-15","close":8095.4658},{"date":"2024-01-16","close":8011.4463},{"date":"2024-01-17","close":7793.9858},{"date":"2024-01-18","close":7865.0},{"date":"2024-01-19","close":7942.2544},{"date":"2024-01-22","close":7942.2544},{"date":"2024-01-23","close":7976.8506},{"date":"2024-01-24","close":7937.3125},{"date":"2024-01-25","close":7912.6016},{"date":"2024-01-26","close":7971.9087},{"date":"2024-01-29","close":7927.4277},{"date":"2024-01-30","close":7917.5435},{"date":"2024-01-31","close":7843.4092},{"date":"2024-02-01","close":7882.9473},{"date":"2024-02-02","close":8130.062},{"date":"2024-02-05","close":8031.2163},{"date":"2024-02-06","close":8031.2163},{"date":"2024-02-07","close":8100.4082},{"date":"2024-02-08","close":8159.7158},{"date":"2024-02-13","close":8209.1387},{"date":"2024-02-14","close":8199.2539},{"date":"2024-02-15","close":8179.4839},{"date":"2024-02-16","close":8238.792},{"date":"2024-02-19","close":8303.041},{"date":"2024-02-20","close":8248.6768},{"date":"2024-02-21","close":8258.5615},{"date":"2024-02-22","close":8322.8105},{"date":"2024-02-23","close":8307.9834},{"date":"2024-02-26","close":8288.2148},{"date":"2024-02-27","close":8179.4839},{"date":"2024-02-28","close":8263.5039},{"date":"2024-02-29","close":8263.5039},{"date":"2024-03-04","close":8352.4648},{"date":"2024-03-05","close":8273.3887},{"date":"2024-03-06","close":8258.5615},{"date":"2024-03-07","close":8288.2148},{"date":"2024-03-08","close":8406.8301},{"date":"2024-03-11","close":8392.002},{"date":"2024-03-12","close":8466.1377},{"date":"2024-03-13","close":8500.7324},{"date":"2024-03-14","close":8560.041},{"date":"2024-03-15","close":8362.3486},{"date":"2024-03-18","close":8461.1943},{"date":"2024-03-19","close":8441.4268},{"date":"2024-03-20","close":8535.3291},{"date":"2024-03-21","close":8718.1943},{"date":"2024-03-22","close":8708.3096},{"date":"2024-03-25","close":8708.3096},{"date":"2024-03-26","close":8787.3857},{"date":"2024-03-27","close":8817.04},{"date":"2024-03-28","close":8797.2705},{"date":"2024-03-29","close":8817.04},{"date":"2024-04-01","close":8871.4053},{"date":"2024-04-02","close":8856.5781},{"date":"2024-04-03","close":8698.4248},{"date":"2024-04-04","close":8831.8662},{"date":"2024-04-05","close":8703.3672},{"date":"2024-04-08","close":8698.4248},{"date":"2024-04-09","close":8693.4824},{"date":"2024-04-11","close":8688.54},{"date":"2024-04-12","close":8698.4248},{"date":"2024-04-15","close":8614.4062},{"date":"2024-04-16","close":8411.7725},{"date":"2024-04-17","close":8362.3486},{"date":"2024-04-18","close":8545.2139},{"date":"2024-04-19","close":8416.7139},{"date":"2024-04-22","close":8416.7139},{"date":"2024-04-23","close":8411.7725},{"date":"2024-04-24","close":8579.8105},{"date":"2024-04-25","close":8466.1377},{"date":"2024-04-26","close":8564.9824},{"date":"2024-04-29","close":8679.249},{"date":"2024-04-30","close":8699.1211},{"date":"2024-05-02","close":8674.2803},{"date":"2024-05-03","close":8644.4717},{"date":"2024-05-07","close":8808.4189},{"date":"2024-05-08","close":8843.1953},{"date":"2024-05-09","close":8818.3555},{"date":"2024-05-10","close":8818.3555},{"date":"2024-05-13","close":8778.6104},{"date":"2024-05-14","close":8808.4189},{"date":"2024-05-16","close":8897.8447},{"date":"2024-05-17","close":8783.5781},{"date":"2024-05-20","close":8853.1328},{"date":"2024-05-21","close":8818.3555},{"date":"2024-05-22","close":8833.2598},{"date":"2024-05-23","close":8833.2598},{"date":"2024-05-24","close":8733.8975},{"date":"2024-05-27","close":8863.0684},{"date":"2024-05-28","close":8858.0996},{"date":"2024-05-29","close":8704.0889},{"date":"2024-05-30","close":8639.5049},{"date":"2024-05-31","close":8723.9619},{"date":"2024-06-03","close":8738.8662},{"date":"2024-06-04","close":8679.249},{"date":"2024-06-05","close":8758.7383},{"date":"2024-06-07","close":8798.4824},{"date":"2024-06-10","close":8743.834},{"date":"2024-06-11","close":8768.6748},{"date":"2024-06-12","close":8868.0361},{"date":"2024-06-13","close":8992.2383},{"date":"2024-06-14","close":8972.3662},{"date":"2024-06-17","close":8962.4297},{"date":"2024-06-18","close":9022.0469},{"date":"2024-06-19","close":9121.4092},{"date":"2024-06-20","close":9096.5684},{"date":"2024-06-21","close":9027.0146},{"date":"2024-06-24","close":8952.4932},{"date":"2024-06-25","close":9007.1426},{"date":"2024-06-26","close":9081.6641},{"date":"2024-06-27","close":9086.6318},{"date":"2024-06-28","close":9136.3125},{"date":"2024-07-01","close":9151.2168},{"date":"2024-07-02","close":9041.9189},{"date":"2024-07-03","close":9051.8545},{"date":"2024-07-04","close":9151.2168},{"date":"2024-07-05","close":9235.6738},{"date":"2024-07-08","close":9295.291},{"date":"2024-07-09","close":9340.0049},{"date":"2024-07-10","close":9349.9404},{"date":"2024-07-11","close":9379.749},{"date":"2024-07-12","close":9225.7383},{"date":"2024-07-15","close":9335.0361},{"date":"2024-07-16","close":9359.877},{"date":"2024-07-17","close":9280.3867},{"date":"2024-07-18","close":9210.834},{"date":"2024-07-19","close":9076.6963},{"date":"2024-07-22","close":8957.4619},{"date":"2024-07-23","close":9031.9834},{"date":"2024-07-24","close":9031.9834},{"date":"2024-07-25","close":8803.4512},{"date":"2024-07-26","close":8843.1953},{"date":"2024-07-29","close":8962.4297},{"date":"2024-07-30","close":8863.0684},{"date":"2024-07-31","close":8967.3975},{"date":"2024-08-01","close":8967.3975},{"date":"2024-08-02","close":8614.6631},{"date":"2024-08-05","close":7849.5781},{"date":"2024-08-06","close":8132.7593},{"date":"2024-08-07","close":8281.8018},{"date":"2024-08-08","close":8247.0244},{"date":"2024-08-09","close":8346.3867},{"date":"2024-08-12","close":8440.7812},{"date":"2024-08-13","close":8401.0361},{"date":"2024-08-14","close":8465.6211},{"date":"2024-08-16","close":8689.1846},{"date":"2024-08-19","close":8609.6963},{"date":"2024-08-20","close":8659.376},{"date":"2024-08-21","close":8659.376},{"date":"2024-08-22","close":8659.376},{"date":"2024-08-23","close":8649.4404},{"date":"2024-08-26","close":8609.6963},{"date":"2024-08-27","close":8583.0},{"date":"2024-08-28","close":8609.6963},{"date":"2024-08-29","close":8475.5566},{"date":"2024-08-30","close":8540.1426},{"date":"2024-09-02","close":8515.3018},{"date":"2024-09-03","close":8430.8438},{"date":"2024-09-04","close":8177.4722},{"date":"2024-09-05","close":8132.7593},{"date":"2024-09-06","close":8038.3657},{"date":"2024-09-09","close":8053.2695},{"date":"2024-09-10","close":8043.3335},{"date":"2024-09-11","close":7998.6206},{"date":"2024-09-12","close":8197.3447},{"date":"2024-09-13","close":8197.3447},{"date":"2024-09-19","close":8217.2168},{"date":"2024-09-20","close":8296.7061},{"date":"2024-09-23","close":8341.4189},{"date":"2024-09-24","close":8420.9082},{"date":"2024-09-25","close":8296.7061},{"date":"2024-09-26","close":8505.3652},{"date":"2024-09-27","close":8420.9082},{"date":"2024-09-30","close":8276.833},{"date":"2024-10-02","close":8177.4722},{"date":"2024-10-04","close":8227.1533},{"date":"2024-10-07","close":8336.4502},{"date":"2024-10-08","close":8266.8975},{"date":"2024-10-10","close":8281.8018},{"date":"2024-10-11","close":8291.7373},{"date":"2024-10-14","close":8351.3545},{"date":"2024-10-15","close":8415.9404},{"date":"2024-10-16","close":8341.4189},{"date":"2024-10-17","close":8346.3867},{"date":"2024-10-18","close":8281.8018},{"date":"2024-10-21","close":8316.5791},{"date":"2024-10-22","close":8207.2803},{"date":"2024-10-23","close":8247.0244},{"date":"2024-10-24","close":8182.4399},{"date":"2024-10-25","close":8122.8232},{"date":"2024-10-28","close":8207.2803},{"date":"2024-10-29","close":8212.249},{"date":"2024-10-30","close":8205.0},{"date":"2024-10-31","close":8137.7271},{"date":"2024-11-01","close":8053.2695},{"date":"2024-11-04","close":8222.1846},{"date":"2024-11-05","close":8151.0},{"date":"2024-11-06","close":8177.4722},{"date":"2024-11-07","close":8157.5996},{"date":"2024-11-08","close":8172.5039},{"date":"2024-11-11","close":8078.1104},{"date":"2024-11-12","close":7909.1953},{"date":"2024-11-13","close":7715.4399},{"date":"2024-11-14","close":7675.6953},{"date":"2024-11-15","close":7700.5352},{"date":"2024-11-18","close":7819.77},{"date":"2024-11-19","close":7809.8335},{"date":"2024-11-20","close":7869.4507},{"date":"2024-11-21","close":7814.8013},{"date":"2024-11-22","close":7869.4507},{"date":"2024-11-25","close":7988.6851},{"date":"2024-11-26","close":7929.0674},{"date":"2024-11-27","close":7889.3232},{"date":"2024-11-28","close":7919.1313},{"date":"2024-11-29","close":7775.0571},{"date":"2024-12-02","close":7730.3442},{"date":"2024-12-03","close":7844.6104},{"date":"2024-12-04","close":7730.3442},{"date":"2024-12-05","close":7680.6631},{"date":"2024-12-06","close":7586.2695},{"date":"2024-12-09","close":7402.4507},{"date":"2024-12-10","close":7621.0464},{"date":"2024-12-11","close":7705.5039},{"date":"2024-12-12","close":7784.9927},{"date":"2024-12-13","close":7909.1953},{"date":"2024-12-16","close":7899.2588},{"date":"2024-12-17","close":7849.5781},{"date":"2024-12-18","close":7904.2275},{"date":"2024-12-19","close":7765.1206},{"date":"2024-12-20","close":7670.7271},{"date":"2024-12-23","close":7804.8657},{"date":"2024-12-24","close":7794.9292},{"date":"2024-12-26","close":7789.9614},{"date":"2024-12-27","close":7740.2803},{"date":"2024-12-30","close":7780.0249},{"date":"2025-01-02","close":7829.7061},{"date":"2025-01-03","close":7939.0039},{"date":"2025-01-06","close":8088.0469},{"date":"2025-01-07","close":8112.8867},{"date":"2025-01-08","close":8162.5679},{"date":"2025-01-09","close":8187.4087},{"date":"2025-01-10","close":8147.6636},{"date":"2025-01-13","close":8083.0781},{"date":"2025-01-14","close":8093.0146},{"date":"2025-01-15","close":8127.791},{"date":"2025-01-16","close":8222.1846},{"date":"2025-01-17","close":8222.1846},{"date":"2025-01-20","close":8197.3447},{"date":"2025-01-21","close":8207.2803},{"date":"2025-01-22","close":8306.6416},{"date":"2025-01-23","close":8242.0576},{"date":"2025-01-24","close":8316.5791},{"date":"2025-01-31","close":8266.8975},{"date":"2025-02-03","close":8093.0146},{"date":"2025-02-04","close":8192.376},{"date":"2025-02-05","close":8291.7373},{"date":"2025-02-06","close":8396.0684},{"date":"2025-02-07","close":8386.1318},{"date":"2025-02-10","close":8361.291},{"date":"2025-02-11","close":8430.8438},{"date":"2025-02-12","close":8500.3984},{"date":"2025-02-13","close":8535.1738},{"date":"2025-02-14","close":8619.6318},{"date":"2025-02-17","close":8659.376},{"date":"2025-02-18","close":8714.0254},{"date":"2025-02-19","close":8843.1953},{"date":"2025-02-20","close":8738.8662},{"date":"2025-02-21","close":8763.7061},{"date":"2025-02-24","close":8699.1211},{"date":"2025-02-25","close":8669.3135},{"date":"2025-02-26","close":8679.249},{"date":"2025-02-27","close":8639.5049},{"date":"2025-02-28","close":8296.7061},{"date":"2025-03-04","close":8361.291},{"date":"2025-03-05","close":8460.6523},{"date":"2025-03-06","close":8465.6211},{"date":"2025-03-07","close":8415.9404},{"date":"2025-03-10","close":8376.1953},{"date":"2025-03-11","close":8326.5146},{"date":"2025-03-12","close":8425.877},{"date":"2025-03-13","close":8465.6211},{"date":"2025-03-14","close":8440.7812},{"date":"2025-03-17","close":8579.8867},{"date":"2025-03-18","close":8609.6963},{"date":"2025-03-19","close":8594.792},{"date":"2025-03-20","close":8579.8867},{"date":"2025-03-21","close":8545.1104},{"date":"2025-03-24","close":8584.8555},{"date":"2025-03-25","close":8510.334},{"date":"2025-03-26","close":8555.0469},{"date":"2025-03-27","close":8435.8125},{"date":"2025-03-28","close":8326.5146},{"date":"2025-03-31","close":8088.0469},{"date":"2025-04-01","close":8232.1211},{"date":"2025-04-02","close":8177.4722},{"date":"2025-04-03","close":8147.6636},{"date":"2025-04-04","close":8068.1738},{"date":"2025-04-07","close":7616.0781},{"date":"2025-04-08","close":7675.6953},{"date":"2025-04-09","close":7546.5249},{"date":"2025-04-10","close":7963.8442},{"date":"2025-04-11","close":8028.4292},{"date":"2025-04-14","close":8117.855},{"date":"2025-04-15","close":8187.4087},{"date":"2025-04-16","close":8083.0781},{"date":"2025-04-17","close":8192.376},{"date":"2025-04-18","close":8247.0244},{"date":"2025-04-21","close":8247.0244},{"date":"2025-04-22","close":8232.1211},{"date":"2025-04-23","close":8341.4189},{"date":"2025-04-24","close":8341.4189},{"date":"2025-04-25","close":8430.8438},{"date":"2025-04-28","close":8356.3232},{"date":"2025-04-29","close":8486.1113},{"date":"2025-04-30","close":8476.127},{"date":"2025-05-02","close":8521.0537},{"date":"2025-05-07","close":8501.0869},{"date":"2025-05-08","close":8625.8818},{"date":"2025-05-09","close":8541.0215},{"date":"2025-05-12","close":8570.9717},{"date":"2025-05-13","close":8685.7842},{"date":"2025-05-14","close":8805.5879},{"date":"2025-05-15","close":8740.6943},{"date":"2025-05-16","close":8810.5801},{"date":"2025-05-19","close":8715.7354},{"date":"2025-05-20","close":8735.7021},{"date":"2025-05-21","close":8865.4902},{"date":"2025-05-22","close":8750.6777},{"date":"2025-05-23","close":8785.6211},{"date":"2025-05-26","close":8925.3916},{"date":"2025-05-27","close":8925.3916},{"date":"2025-05-28","close":8920.4004},{"date":"2025-05-29","close":9070.1553},{"date":"2025-05-30","close":9030.2207},{"date":"2025-06-02","close":9050.1875},{"date":"2025-06-04","close":9224.9014},{"date":"2025-06-05","close":9339.7139},{"date":"2025-06-09","close":9439.5508},{"date":"2025-06-10","close":9519.4199},{"date":"2025-06-11","close":9654.1992},{"date":"2025-06-12","close":9714.1016},{"date":"2025-06-13","close":9599.2891},{"date":"2025-06-16","close":9793.9707},{"date":"2025-06-17","close":9788.9785},{"date":"2025-06-18","close":9873.8398},{"date":"2025-06-19","close":9963.6924},{"date":"2025-06-20","close":10053.5459},{"date":"2025-06-23","close":10133.415},{"date":"2025-06-24","close":10293.1533},{"date":"2025-06-25","close":10293.1533},{"date":"2025-06-26","close":10188.3252},{"date":"2025-06-27","close":10128.4229},{"date":"2025-06-30","close":10203.3008},{"date":"2025-07-01","close":10198.3086},{"date":"2025-07-02","close":10163.3662},{"date":"2025-07-03","close":10253.2188},{"date":"2025-07-04","close":10068.5215},{"date":"2025-07-07","close":10133.415},{"date":"2025-07-08","close":10308.1289},{"date":"2025-07-09","close":10383.0068},{"date":"2025-07-10","close":10512.7939},{"date":"2025-07-11","close":10472.8594},{"date":"2025-07-14","close":10517.7861},{"date":"2025-07-15","close":10582.6797},{"date":"2025-07-16","close":10557.7207},{"date":"2025-07-17","close":10587.6719},{"date":"2025-07-18","close":10592.6631},{"date":"2025-07-21","close":10612.6309},{"date":"2025-07-22","close":10427.9326},{"date":"2025-07-23","close":10437.917},{"date":"2025-07-24","close":10527.7695},{"date":"2025-07-25","close":10512.7939},{"date":"2025-07-28","close":10487.835},{"date":"2025-07-29","close":10632.5977},{"date":"2025-07-30","close":10682.5166},{"date":"2025-07-31","close":10682.5166},{"date":"2025-08-01","close":10273.1865},{"date":"2025-08-04","close":10417.9492},{"date":"2025-08-05","close":10562.7119},{"date":"2025-08-06","close":10597.6553},{"date":"2025-08-07","close":10667.541},{"date":"2025-08-08","close":10657.5566},{"date":"2025-08-11","close":10592.6631},{"date":"2025-08-12","close":10522.7773},{"date":"2025-08-13","close":10552.7285},{"date":"2025-08-14","close":10622.6143},{"date":"2025-08-18","close":10502.8105},{"date":"2025-08-19","close":10432.9248},{"date":"2025-08-20","close":10298.1455},{"date":"2025-08-21","close":10363.0391},{"date":"2025-08-22","close":10452.8916},{"date":"2025-08-25","close":10582.6797},{"date":"2025-08-26","close":10557.7207},{"date":"2025-08-27","close":10582.6797},{"date":"2025-08-28","close":10602.6465},{"date":"2025-08-29","close":10602.6465},{"date":"2025-09-01","close":10432.9248},{"date":"2025-09-02","close":10512.7939},{"date":"2025-09-03","close":10562.7119},{"date":"2025-09-04","close":10587.6719},{"date":"2025-09-05","close":10622.6143},{"date":"2025-09-08","close":10682.5166},{"date":"2025-09-09","close":10737.4268},{"date":"2025-09-10","close":10922.124},{"date":"2025-09-11","close":10962.0586},{"date":"2025-09-12","close":11136.7725},{"date":"2025-09-15","close":11151.748},{"date":"2025-09-16","close":11291.5195},{"date":"2025-09-17","close":11186.6914},{"date":"2025-09-18","close":11271.5518},{"date":"2025-09-19","close":11271.5518},{"date":"2025-09-22","close":11431.291},{"date":"2025-09-23","close":11481.209},{"date":"2025-09-24","close":11381.3721},{"date":"2025-09-25","close":11316.4785},{"date":"2025-09-26","close":11096.8379},{"date":"2025-09-29","close":11271.5518},{"date":"2025-09-30","close":11266.5605},{"date":"2025-10-01","close":11361.4053},{"date":"2025-10-02","close":11586.0371},{"date":"2025-10-10","close":11780.7188},{"date":"2025-10-13","close":11680.8818},{"date":"2025-10-14","close":11586.0371},{"date":"2025-10-15","close":11895.5312},{"date":"2025-10-16","close":12080.2285},{"date":"2025-10-17","close":12110.1797},{"date":"2025-10-20","close":12309.8525},{"date":"2025-10-21","close":12319.8359},{"date":"2025-10-22","close":12439.6406},{"date":"2025-10-23","close":12344.7959},{"date":"2025-10-24","close":12599.3789},{"date":"2025-10-27","close":12913.8643},{"date":"2025-10-28","close":12878.9209},{"date":"2025-10-29","close":13068.6113},{"date":"2025-10-30","close":13143.4883},{"date":"2025-10-31","close":13303.2266},{"date":"2025-11-03","close":13567.7939},{"date":"2025-11-04","close":13373.1123},{"date":"2025-11-05","close":12968.7744},{"date":"2025-11-06","close":12953.7988},{"date":"2025-11-07","close":12599.3789},{"date":"2025-11-10","close":12983.75},{"date":"2025-11-11","close":13058.627},{"date":"2025-11-12","close":13268.2842},{"date":"2025-11-13","close":13502.9004},{"date":"2025-11-14","close":12938.8232},{"date":"2025-11-17","close":13188.415},{"date":"2025-11-18","close":12789.0684},{"date":"2025-11-19","close":12714.1914},{"date":"2025-11-20","close":13003.7168},{"date":"2025-11-21","close":12544.4688},{"date":"2025-11-24","close":12554.4521},{"date":"2025-11-25","close":12584.4033},{"date":"2025-11-26","close":12833.9951},{"date":"2025-11-27","close":13003.7168},{"date":"2025-11-28","close":12938.8232},{"date":"2025-12-01","close":12898.8887},{"date":"2025-12-02","close":13088.5781},{"date":"2025-12-03","close":13233.3408},{"date":"2025-12-04","close":13203.3906},{"date":"2025-12-05","close":13358.1367},{"date":"2025-12-08","close":13472.9492},{"date":"2025-12-09","close":13343.1611},{"date":"2025-12-10","close":13403.0635},{"date":"2025-12-11","close":13353.1455},{"date":"2025-12-12","close":13403.0635},{"date":"2025-12-15","close":13208.3818},{"date":"2025-12-16","close":12943.8154},{"date":"2025-12-17","close":13078.5947},{"date":"2025-12-18","close":12898.8887},{"date":"2025-12-19","close":13008.709},{"date":"2025-12-22","close":13258.3008},{"date":"2025-12-23","close":13263.292},{"date":"2025-12-24","close":13218.3662},{"date":"2025-12-26","close":13243.3252},{"date":"2025-12-29","close":13547.8262},{"date":"2025-12-30","close":13547.8262},{"date":"2026-01-02","close":13982.1162},{"date":"2026-01-05","close":14376.4707},{"date":"2026-01-06","close":14616.0781},{"date":"2026-01-07","close":14641.0371},{"date":"2026-01-08","close":14735.8818},{"date":"2026-01-09","close":14815.751},{"date":"2026-01-12","close":14840.7109},{"date":"2026-01-13","close":14975.4902},{"date":"2026-01-14","close":15060.3516},{"date":"2026-01-15","close":15195.1309},{"date":"2026-01-16","close":15434.7383},{"date":"2026-01-19","close":15589.4854},{"date":"2026-01-20","close":15494.6406},{"date":"2026-01-21","close":15414.7715},{"date":"2026-01-22","close":15554.542},{"date":"2026-01-23","close":15724.2646},{"date":"2026-01-26","close":15799.1416},{"date":"2026-01-27","close":16208.4717},{"date":"2026-01-28","close":16552.9082},{"date":"2026-01-29","close":16697.6719},{"date":"2026-01-30","close":16712.6465},{"date":"2026-02-02","close":15864.0361},{"date":"2026-02-03","close":16872.3848},{"date":"2026-02-04","close":17047.0996},{"date":"2026-02-05","close":16363.2188},{"date":"2026-02-06","close":16123.6113},{"date":"2026-02-09","close":16747.5898},{"date":"2026-02-10","close":16652.7441},{"date":"2026-02-11","close":16702.6641},{"date":"2026-02-12","close":17121.9766},{"date":"2026-02-13","close":17121.9766},{"date":"2026-02-19","close":17725.9883},{"date":"2026-02-20","close":17970.5879},{"date":"2026-02-23","close":18145.3027},{"date":"2026-02-24","close":18649.4766},{"date":"2026-02-25","close":18819.1992},{"date":"2026-02-26","close":19612.9004},{"date":"2026-02-27","close":19523.0469},{"date":"2026-03-03","close":18110.3594},{"date":"2026-03-04","close":16483.0234},{"date":"2026-03-05","close":17740.9629},{"date":"2026-03-06","close":17920.6699},{"date":"2026-03-09","close":16837.4434},{"date":"2026-03-10","close":17526.3145},{"date":"2026-03-11","close":17790.8828},{"date":"2026-03-12","close":17711.0137},{"date":"2026-03-13","close":17576.2344},{"date":"2026-03-16","close":17706.0215},{"date":"2026-03-17","close":17990.5547},{"date":"2026-03-18","close":18879.1016},{"date":"2026-03-19","close":18614.5332},{"date":"2026-03-20","close":18574.5996},{"date":"2026-03-23","close":17361.584},{"date":"2026-03-24","close":17750.9473},{"date":"2026-03-25","close":18140.3105},{"date":"2026-03-26","close":17541.291},{"date":"2026-03-27","close":17416.4941},{"date":"2026-03-30","close":16952.2539},{"date":"2026-03-31","close":16308.3086},{"date":"2026-04-01","close":17616.168},{"date":"2026-04-02","close":16717.6387},{"date":"2026-04-03","close":17236.7891},{"date":"2026-04-06","close":17361.584},{"date":"2026-04-07","close":17311.666},{"date":"2026-04-08","close":18599.5586},{"date":"2026-04-09","close":18295.0566},{"date":"2026-04-10","close":18614.5332},{"date":"2026-04-13","close":18549.6406},{"date":"2026-04-14","close":18919.0352},{"date":"2026-04-15","close":19423.2109},{"date":"2026-04-16","close":19782.623},{"date":"2026-04-17","close":19867.4824},{"date":"2026-04-20","close":19882.459},{"date":"2026-04-21","close":20341.707},{"date":"2026-04-22","close":20546.373},{"date":"2026-04-23","close":20426.5684},{"date":"2026-04-24","close":21000.6289},{"date":"2026-04-27","close":21330.0898},{"date":"2026-04-28","close":21385.0},{"date":"2026-04-29","close":21510.0},{"date":"2026-04-30","close":21220.0},{"date":"2026-05-04","close":22190.0},{"date":"2026-05-06","close":23385.0},{"date":"2026-05-07","close":23475.0},{"date":"2026-05-08","close":23515.0},{"date":"2026-05-11","close":24460.0},{"date":"2026-05-12","close":24090.0},{"date":"2026-05-13","close":24540.0},{"date":"2026-05-14","close":24850.0},{"date":"2026-05-15","close":23355.0},{"date":"2026-05-18","close":23510.0},{"date":"2026-05-19","close":22780.0},{"date":"2026-05-20","close":22020.0},{"date":"2026-05-21","close":24145.0},{"date":"2026-05-22","close":24540.0},{"date":"2026-05-26","close":25220.0},{"date":"2026-05-27","close":25665.0},{"date":"2026-05-28","close":25530.0},{"date":"2026-05-29","close":26180.0},{"date":"2026-06-01","close":27035.0},{"date":"2026-06-02","close":26790.0},{"date":"2026-06-04","close":26555.0},{"date":"2026-06-05","close":25375.0},{"date":"2026-06-08","close":23105.0},{"date":"2026-06-09","close":24965.0},{"date":"2026-06-10","close":24280.0},{"date":"2026-06-11","close":24235.0},{"date":"2026-06-12","close":25605.0},{"date":"2026-06-15","close":26545.0},{"date":"2026-06-16","close":26845.0},{"date":"2026-06-17","close":27170.0},{"date":"2026-06-18","close":27735.0},{"date":"2026-06-19","close":27460.0},{"date":"2026-06-22","close":27550.0},{"date":"2026-06-23","close":24965.0},{"date":"2026-06-24","close":26025.0},{"date":"2026-06-25","close":27265.0},{"date":"2026-06-26","close":25545.0},{"date":"2026-06-29","close":26000.0},{"date":"2026-06-30","close":26260.0},{"date":"2026-07-01","close":25705.0},{"date":"2026-07-02","close":23850.0},{"date":"2026-07-03","close":24835.0},{"date":"2026-07-06","close":24530.0},{"date":"2026-07-07","close":22940.0},{"date":"2026-07-08","close":22245.0},{"date":"2026-07-09","close":22325.0},{"date":"2026-07-10","close":23095.0},{"date":"2026-07-13","close":21035.0},{"date":"2026-07-14","close":21030.0},{"date":"2026-07-15","close":22280.0},{"date":"2026-07-16","close":21015.0},{"date":"2026-07-20","close":20030.0},{"date":"2026-07-21","close":20740.0},{"date":"2026-07-22","close":21680.0},{"date":"2026-07-23","close":21675.0},{"date":"2026-07-24","close":20620.0},{"date":"2026-07-27","close":20780.0},{"date":"2026-07-28","close":18540.0},{"date":"2026-07-29","close":17145.0},{"date":"2026-07-30","close":16975.0},{"date":"2026-07-31","close":20350.0},{"date":"2026-08-03","close":19110.0},{"date":"2026-08-04","close":19455.0},{"date":"2026-08-05","close":20545.0},{"date":"2026-08-06","close":19745.0},{"date":"2026-08-07","close":19380.0},{"date":"2026-08-10","close":19710.0},{"date":"2026-08-11","close":20035.0},{"date":"2026-08-12","close":20795.0},{"date":"2026-08-13","close":21265.0},{"date":"2026-08-14","close":21750.0},{"date":"2026-08-18","close":21365.0},{"date":"2026-08-19","close":20200.0},{"date":"2026-08-20","close":21360.0},{"date":"2026-08-21","close":21320.0},{"date":"2026-08-24","close":20725.0},{"date":"2026-08-25","close":21065.0},{"date":"2026-08-26","close":21470.0},{"date":"2026-08-27","close":21625.0},{"date":"2026-08-28","close":21235.0},{"date":"2026-08-31","close":21270.0},{"date":"2026-09-01","close":21215.0},{"date":"2026-09-02","close":20460.0},{"date":"2026-09-03","close":20420.0},{"date":"2026-09-04","close":20840.0},{"date":"2026-09-07","close":21615.0},{"date":"2026-09-08","close":21605.0},{"date":"2026-09-09","close":21875.0},{"date":"2026-09-10","close":21795.0},{"date":"2026-09-11","close":21400.0},{"date":"2026-09-14","close":20700.0},{"date":"2026-09-15","close":20550.0},{"date":"2026-09-16","close":20755.0},{"date":"2026-09-17","close":20990.0},{"date":"2026-09-18","close":21230.0},{"date":"2026-09-21","close":21680.0},{"date":"2026-09-22","close":21810.0},{"date":"2026-09-23","close":21910.0},{"date":"2026-09-28","close":21535.0},{"date":"2026-09-29","close":21455.0},{"date":"2026-09-30","close":21565.0},{"date":"2026-10-01","close":21900.0},{"date":"2026-10-02","close":22015.0},{"date":"2026-10-06","close":21970.0},{"date":"2026-10-07","close":21650.0},{"date":"2026-10-08","close":21150.0},{"date":"2026-10-12","close":20325.0},{"date":"2026-10-13","close":19180.0},{"date":"2026-10-14","close":19335.0},{"date":"2026-10-15","close":17150.0},{"date":"2026-10-16","close":17880.0},{"date":"2026-10-19","close":17945.0},{"date":"2026-10-20","close":17450.0},{"date":"2026-10-21","close":17930.0},{"date":"2026-10-22","close":17530.0},{"date":"2026-10-23","close":17090.0}],"chart_data":[{"date":"2024-10-23","open":8212,"high":8251,"low":8172,"close":8247,"volume":159},{"date":"2024-10-24","open":8206,"high":8231,"low":8177,"close":8182,"volume":22},{"date":"2024-10-25","open":8152,"high":8192,"low":8113,"close":8123,"volume":1743},{"date":"2024-10-28","open":8182,"high":8207,"low":8167,"close":8207,"volume":48},{"date":"2024-10-29","open":8197,"high":8212,"low":8162,"close":8212,"volume":63},{"date":"2024-10-30","open":8219,"high":8234,"low":8205,"close":8205,"volume":33},{"date":"2024-10-31","open":8152,"high":8152,"low":8108,"close":8138,"volume":2928},{"date":"2024-11-01","open":8087,"high":8102,"low":8052,"close":8053,"volume":30},{"date":"2024-11-04","open":8077,"high":8222,"low":8067,"close":8222,"volume":20},{"date":"2024-11-05","open":8136,"high":8185,"low":8136,"close":8151,"volume":200},{"date":"2024-11-06","open":8211,"high":8221,"low":8108,"close":8177,"volume":27},{"date":"2024-11-07","open":8162,"high":8197,"low":8098,"close":8158,"volume":41},{"date":"2024-11-08","open":8163,"high":8236,"low":8158,"close":8173,"volume":27},{"date":"2024-11-11","open":8152,"high":8152,"low":8043,"close":8078,"volume":39},{"date":"2024-11-12","open":8063,"high":8063,"low":7909,"close":7909,"volume":351},{"date":"2024-11-13","open":7854,"high":7854,"low":7710,"close":7715,"volume":86},{"date":"2024-11-14","open":7720,"high":7785,"low":7676,"close":7676,"volume":540},{"date":"2024-11-15","open":7701,"high":7769,"low":7631,"close":7701,"volume":156},{"date":"2024-11-18","open":7725,"high":7859,"low":7725,"close":7820,"volume":248},{"date":"2024-11-19","open":7785,"high":7849,"low":7785,"close":7810,"volume":204},{"date":"2024-11-20","open":7849,"high":7908,"low":7830,"close":7869,"volume":33},{"date":"2024-11-21","open":7864,"high":7864,"low":7810,"close":7815,"volume":30},{"date":"2024-11-22","open":7854,"high":7903,"low":7854,"close":7869,"volume":24},{"date":"2024-11-25","open":8013,"high":8013,"low":7934,"close":7989,"volume":36},{"date":"2024-11-26","open":7958,"high":7958,"low":7904,"close":7929,"volume":54},{"date":"2024-11-27","open":7918,"high":7933,"low":7874,"close":7889,"volume":14565},{"date":"2024-11-28","open":7923,"high":7943,"low":7909,"close":7919,"volume":44},{"date":"2024-11-29","open":7979,"high":7979,"low":7755,"close":7775,"volume":40},{"date":"2024-12-02","open":7834,"high":7834,"low":7720,"close":7730,"volume":35},{"date":"2024-12-03","open":7730,"high":7849,"low":7730,"close":7845,"volume":201},{"date":"2024-12-04","open":7655,"high":7789,"low":7655,"close":7730,"volume":203},{"date":"2024-12-05","open":7765,"high":7765,"low":7680,"close":7681,"volume":87},{"date":"2024-12-06","open":7655,"high":7670,"low":7451,"close":7586,"volume":717},{"date":"2024-12-09","open":7501,"high":7506,"low":7387,"close":7402,"volume":349},{"date":"2024-12-10","open":7466,"high":7621,"low":7466,"close":7621,"volume":219},{"date":"2024-12-11","open":7611,"high":7705,"low":7606,"close":7706,"volume":36},{"date":"2024-12-12","open":7710,"high":7819,"low":7710,"close":7785,"volume":212},{"date":"2024-12-13","open":7824,"high":7923,"low":7804,"close":7909,"volume":95},{"date":"2024-12-16","open":7978,"high":7978,"low":7879,"close":7899,"volume":54},{"date":"2024-12-17","open":7899,"high":7899,"low":7850,"close":7850,"volume":23},{"date":"2024-12-18","open":7923,"high":7923,"low":7859,"close":7904,"volume":26},{"date":"2024-12-19","open":7720,"high":7799,"low":7720,"close":7765,"volume":406},{"date":"2024-12-20","open":7685,"high":7720,"low":7641,"close":7671,"volume":38},{"date":"2024-12-23","open":7725,"high":7819,"low":7720,"close":7805,"volume":59},{"date":"2024-12-24","open":7834,"high":7834,"low":7790,"close":7795,"volume":20},{"date":"2024-12-26","open":7849,"high":7849,"low":7775,"close":7790,"volume":25},{"date":"2024-12-27","open":7769,"high":7789,"low":7695,"close":7740,"volume":65},{"date":"2024-12-30","open":7710,"high":7829,"low":7710,"close":7780,"volume":120},{"date":"2025-01-02","open":7830,"high":7834,"low":7800,"close":7830,"volume":87},{"date":"2025-01-03","open":7779,"high":7958,"low":7779,"close":7939,"volume":444},{"date":"2025-01-06","open":7998,"high":8092,"low":7988,"close":8088,"volume":399},{"date":"2025-01-07","open":8147,"high":8187,"low":8113,"close":8113,"volume":446},{"date":"2025-01-08","open":8068,"high":8172,"low":8068,"close":8163,"volume":518},{"date":"2025-01-09","open":8177,"high":8216,"low":8152,"close":8187,"volume":101},{"date":"2025-01-10","open":8187,"high":8187,"low":8138,"close":8148,"volume":370},{"date":"2025-01-13","open":8117,"high":8147,"low":8068,"close":8083,"volume":25},{"date":"2025-01-14","open":8073,"high":8112,"low":8058,"close":8093,"volume":715},{"date":"2025-01-15","open":8157,"high":8172,"low":8113,"close":8128,"volume":124},{"date":"2025-01-16","open":8301,"high":8301,"low":8202,"close":8222,"volume":80},{"date":"2025-01-17","open":8212,"high":8226,"low":8182,"close":8222,"volume":41},{"date":"2025-01-20","open":8256,"high":8256,"low":8192,"close":8197,"volume":20},{"date":"2025-01-21","open":8207,"high":8236,"low":8177,"close":8207,"volume":334},{"date":"2025-01-22","open":8287,"high":8307,"low":8287,"close":8307,"volume":228},{"date":"2025-01-23","open":8256,"high":8286,"low":8242,"close":8242,"volume":32},{"date":"2025-01-24","open":8242,"high":8331,"low":8242,"close":8317,"volume":43},{"date":"2025-01-31","open":8232,"high":8267,"low":8192,"close":8267,"volume":51},{"date":"2025-02-03","open":8132,"high":8132,"low":8038,"close":8093,"volume":45},{"date":"2025-02-04","open":8127,"high":8261,"low":8127,"close":8192,"volume":229},{"date":"2025-02-05","open":8287,"high":8301,"low":8272,"close":8292,"volume":147},{"date":"2025-02-06","open":8306,"high":8410,"low":8306,"close":8396,"volume":244},{"date":"2025-02-07","open":8425,"high":8425,"low":8361,"close":8386,"volume":64},{"date":"2025-02-10","open":8365,"high":8420,"low":8311,"close":8361,"volume":29},{"date":"2025-02-11","open":8416,"high":8450,"low":8416,"close":8431,"volume":47},{"date":"2025-02-12","open":8450,"high":8500,"low":8421,"close":8500,"volume":219},{"date":"2025-02-13","open":8470,"high":8554,"low":8470,"close":8535,"volume":229},{"date":"2025-02-14","open":8605,"high":8624,"low":8575,"close":8620,"volume":414},{"date":"2025-02-17","open":8614,"high":8659,"low":8614,"close":8659,"volume":41},{"date":"2025-02-18","open":8649,"high":8714,"low":8649,"close":8714,"volume":160},{"date":"2025-02-19","open":8803,"high":8847,"low":8798,"close":8843,"volume":11344},{"date":"2025-02-20","open":8853,"high":8853,"low":8689,"close":8739,"volume":4433},{"date":"2025-02-21","open":8744,"high":8764,"low":8684,"close":8764,"volume":41},{"date":"2025-02-24","open":8699,"high":8699,"low":8634,"close":8699,"volume":112},{"date":"2025-02-25","open":8629,"high":8693,"low":8629,"close":8669,"volume":34},{"date":"2025-02-26","open":8693,"high":8693,"low":8629,"close":8679,"volume":544},{"date":"2025-02-27","open":8693,"high":8693,"low":8600,"close":8640,"volume":32},{"date":"2025-02-28","open":8470,"high":8490,"low":8297,"close":8297,"volume":12907},{"date":"2025-03-04","open":8341,"high":8370,"low":8326,"close":8361,"volume":20},{"date":"2025-03-05","open":8416,"high":8461,"low":8401,"close":8461,"volume":104},{"date":"2025-03-06","open":8525,"high":8525,"low":8431,"close":8466,"volume":23},{"date":"2025-03-07","open":8425,"high":8435,"low":8401,"close":8416,"volume":21},{"date":"2025-03-10","open":8405,"high":8430,"low":8361,"close":8376,"volume":11153},{"date":"2025-03-11","open":8237,"high":8327,"low":8222,"close":8327,"volume":23},{"date":"2025-03-12","open":8381,"high":8455,"low":8381,"close":8426,"volume":31},{"date":"2025-03-13","open":8470,"high":8470,"low":8466,"close":8466,"volume":2},{"date":"2025-03-14","open":8475,"high":8475,"low":8406,"close":8441,"volume":22},{"date":"2025-03-17","open":8520,"high":8580,"low":8520,"close":8580,"volume":869},{"date":"2025-03-18","open":8659,"high":8659,"low":8580,"close":8610,"volume":46},{"date":"2025-03-19","open":8624,"high":8664,"low":8595,"close":8595,"volume":22},{"date":"2025-03-20","open":8609,"high":8614,"low":8565,"close":8580,"volume":21},{"date":"2025-03-21","open":8545,"high":8545,"low":8545,"close":8545,"volume":105},{"date":"2025-03-24","open":8599,"high":8614,"low":8555,"close":8585,"volume":122},{"date":"2025-03-25","open":8579,"high":8589,"low":8485,"close":8510,"volume":32},{"date":"2025-03-26","open":8555,"high":8564,"low":8450,"close":8555,"volume":2338},{"date":"2025-03-27","open":8505,"high":8530,"low":8416,"close":8436,"volume":39},{"date":"2025-03-28","open":8327,"high":8327,"low":8327,"close":8327,"volume":0},{"date":"2025-03-31","open":8187,"high":8187,"low":8073,"close":8088,"volume":149},{"date":"2025-04-01","open":8182,"high":8232,"low":8137,"close":8232,"volume":26},{"date":"2025-04-02","open":8276,"high":8276,"low":8153,"close":8177,"volume":21},{"date":"2025-04-03","open":7993,"high":8148,"low":7993,"close":8148,"volume":31},{"date":"2025-04-04","open":8048,"high":8202,"low":7963,"close":8068,"volume":62},{"date":"2025-04-07","open":7785,"high":7785,"low":7611,"close":7616,"volume":48},{"date":"2025-04-08","open":7795,"high":7795,"low":7631,"close":7676,"volume":621},{"date":"2025-04-09","open":7615,"high":7635,"low":7502,"close":7547,"volume":38},{"date":"2025-04-10","open":7964,"high":7964,"low":7869,"close":7964,"volume":22},{"date":"2025-04-11","open":7924,"high":8028,"low":7909,"close":8028,"volume":33},{"date":"2025-04-14","open":8137,"high":8137,"low":8083,"close":8118,"volume":20},{"date":"2025-04-15","open":8177,"high":8187,"low":8132,"close":8187,"volume":930},{"date":"2025-04-16","open":8177,"high":8177,"low":8063,"close":8083,"volume":83},{"date":"2025-04-17","open":8108,"high":8192,"low":8108,"close":8192,"volume":23},{"date":"2025-04-18","open":8247,"high":8247,"low":8177,"close":8247,"volume":171},{"date":"2025-04-21","open":8261,"high":8266,"low":8202,"close":8247,"volume":20},{"date":"2025-04-22","open":8207,"high":8241,"low":8207,"close":8232,"volume":22},{"date":"2025-04-23","open":8292,"high":8341,"low":8272,"close":8341,"volume":117},{"date":"2025-04-24","open":8345,"high":8345,"low":8292,"close":8341,"volume":20},{"date":"2025-04-25","open":8396,"high":8431,"low":8371,"close":8431,"volume":158},{"date":"2025-04-28","open":8385,"high":8410,"low":8356,"close":8356,"volume":502},{"date":"2025-04-29","open":8441,"high":8486,"low":8411,"close":8486,"volume":125},{"date":"2025-04-30","open":8521,"high":8521,"low":8416,"close":8476,"volume":30},{"date":"2025-05-02","open":8476,"high":8521,"low":8466,"close":8521,"volume":36},{"date":"2025-05-07","open":8541,"high":8541,"low":8481,"close":8501,"volume":30},{"date":"2025-05-08","open":8581,"high":8626,"low":8551,"close":8626,"volume":37},{"date":"2025-05-09","open":8626,"high":8626,"low":8521,"close":8541,"volume":229},{"date":"2025-05-12","open":8616,"high":8616,"low":8531,"close":8571,"volume":20},{"date":"2025-05-13","open":8651,"high":8686,"low":8626,"close":8686,"volume":69},{"date":"2025-05-14","open":8721,"high":8806,"low":8721,"close":8806,"volume":56},{"date":"2025-05-15","open":8746,"high":8796,"low":8741,"close":8741,"volume":27},{"date":"2025-05-16","open":8776,"high":8811,"low":8776,"close":8811,"volume":38},{"date":"2025-05-19","open":8781,"high":8781,"low":8656,"close":8716,"volume":31},{"date":"2025-05-20","open":8791,"high":8791,"low":8721,"close":8736,"volume":21},{"date":"2025-05-21","open":8811,"high":8865,"low":8811,"close":8865,"volume":41},{"date":"2025-05-22","open":8846,"high":8865,"low":8731,"close":8751,"volume":10018},{"date":"2025-05-23","open":8796,"high":8796,"low":8756,"close":8786,"volume":20},{"date":"2025-05-26","open":8841,"high":8925,"low":8806,"close":8925,"volume":30},{"date":"2025-05-27","open":8910,"high":8925,"low":8860,"close":8925,"volume":52},{"date":"2025-05-28","open":8985,"high":9015,"low":8910,"close":8920,"volume":133},{"date":"2025-05-29","open":9030,"high":9070,"low":8995,"close":9070,"volume":2157},{"date":"2025-05-30","open":9070,"high":9070,"low":8960,"close":9030,"volume":426},{"date":"2025-06-02","open":9040,"high":9080,"low":8995,"close":9050,"volume":669},{"date":"2025-06-04","open":9175,"high":9225,"low":9155,"close":9225,"volume":1072},{"date":"2025-06-05","open":9325,"high":9375,"low":9260,"close":9340,"volume":1100},{"date":"2025-06-09","open":9380,"high":9465,"low":9380,"close":9440,"volume":194},{"date":"2025-06-10","open":9549,"high":9549,"low":9465,"close":9519,"volume":473},{"date":"2025-06-11","open":9599,"high":9654,"low":9474,"close":9654,"volume":1719},{"date":"2025-06-12","open":9709,"high":9734,"low":9684,"close":9714,"volume":179},{"date":"2025-06-13","open":9784,"high":9784,"low":9524,"close":9599,"volume":865},{"date":"2025-06-16","open":9599,"high":9794,"low":9599,"close":9794,"volume":1364},{"date":"2025-06-17","open":9919,"high":9924,"low":9734,"close":9789,"volume":655},{"date":"2025-06-18","open":9789,"high":9884,"low":9789,"close":9874,"volume":318},{"date":"2025-06-19","open":9989,"high":9989,"low":9859,"close":9964,"volume":2896},{"date":"2025-06-20","open":9969,"high":10059,"low":9964,"close":10054,"volume":3513},{"date":"2025-06-23","open":10093,"high":10133,"low":9994,"close":10133,"volume":661},{"date":"2025-06-24","open":10288,"high":10293,"low":10218,"close":10293,"volume":1142},{"date":"2025-06-25","open":10453,"high":10453,"low":10238,"close":10293,"volume":223},{"date":"2025-06-26","open":10318,"high":10318,"low":10039,"close":10188,"volume":504},{"date":"2025-06-27","open":10208,"high":10208,"low":10079,"close":10128,"volume":99},{"date":"2025-06-30","open":10138,"high":10233,"low":10138,"close":10203,"volume":1292},{"date":"2025-07-01","open":10263,"high":10313,"low":10188,"close":10198,"volume":123},{"date":"2025-07-02","open":10218,"high":10218,"low":10004,"close":10163,"volume":676},{"date":"2025-07-03","open":10183,"high":10253,"low":10183,"close":10253,"volume":834},{"date":"2025-07-04","open":10283,"high":10283,"low":10044,"close":10069,"volume":944},{"date":"2025-07-07","open":10034,"high":10133,"low":10034,"close":10133,"volume":223},{"date":"2025-07-08","open":10243,"high":10308,"low":10188,"close":10308,"volume":1589},{"date":"2025-07-09","open":10383,"high":10383,"low":10308,"close":10383,"volume":399},{"date":"2025-07-10","open":10438,"high":10513,"low":10438,"close":10513,"volume":152},{"date":"2025-07-11","open":10513,"high":10563,"low":10443,"close":10473,"volume":248},{"date":"2025-07-14","open":10393,"high":10518,"low":10393,"close":10518,"volume":1119},{"date":"2025-07-15","open":10588,"high":10588,"low":10488,"close":10583,"volume":353},{"date":"2025-07-16","open":10613,"high":10613,"low":10503,"close":10558,"volume":48},{"date":"2025-07-17","open":10613,"high":10613,"low":10478,"close":10588,"volume":266},{"date":"2025-07-18","open":10603,"high":10603,"low":10513,"close":10593,"volume":1279},{"date":"2025-07-21","open":10588,"high":10613,"low":10568,"close":10613,"volume":64},{"date":"2025-07-22","open":10633,"high":10633,"low":10408,"close":10428,"volume":142},{"date":"2025-07-23","open":10473,"high":10473,"low":10413,"close":10438,"volume":69},{"date":"2025-07-24","open":10588,"high":10623,"low":10488,"close":10528,"volume":29},{"date":"2025-07-25","open":10518,"high":10518,"low":10468,"close":10513,"volume":117},{"date":"2025-07-28","open":10478,"high":10508,"low":10438,"close":10488,"volume":605},{"date":"2025-07-29","open":10533,"high":10633,"low":10483,"close":10633,"volume":1470},{"date":"2025-07-30","open":10712,"high":10712,"low":10598,"close":10683,"volume":325},{"date":"2025-07-31","open":10752,"high":10752,"low":10638,"close":10683,"volume":322},{"date":"2025-08-01","open":10588,"high":10588,"low":10273,"close":10273,"volume":245},{"date":"2025-08-04","open":10283,"high":10418,"low":10283,"close":10418,"volume":314},{"date":"2025-08-05","open":10558,"high":10573,"low":10493,"close":10563,"volume":26},{"date":"2025-08-06","open":10558,"high":10598,"low":10493,"close":10598,"volume":217},{"date":"2025-08-07","open":10678,"high":10678,"low":10583,"close":10668,"volume":287},{"date":"2025-08-08","open":10658,"high":10658,"low":10658,"close":10658,"volume":1},{"date":"2025-08-11","open":10648,"high":10648,"low":10548,"close":10593,"volume":608},{"date":"2025-08-12","open":10623,"high":10663,"low":10478,"close":10523,"volume":659},{"date":"2025-08-13","open":10558,"high":10568,"low":10548,"close":10553,"volume":570},{"date":"2025-08-14","open":10648,"high":10648,"low":10583,"close":10623,"volume":24},{"date":"2025-08-18","open":10603,"high":10603,"low":10463,"close":10503,"volume":348},{"date":"2025-08-19","open":10433,"high":10433,"low":10433,"close":10433,"volume":1},{"date":"2025-08-20","open":10128,"high":10298,"low":10103,"close":10298,"volume":118},{"date":"2025-08-21","open":10363,"high":10398,"low":10328,"close":10363,"volume":83},{"date":"2025-08-22","open":10428,"high":10468,"low":10418,"close":10453,"volume":33},{"date":"2025-08-25","open":10588,"high":10588,"low":10513,"close":10583,"volume":51},{"date":"2025-08-26","open":10578,"high":10578,"low":10508,"close":10558,"volume":29},{"date":"2025-08-27","open":10603,"high":10603,"low":10518,"close":10583,"volume":21},{"date":"2025-08-28","open":10568,"high":10618,"low":10558,"close":10603,"volume":163},{"date":"2025-08-29","open":10628,"high":10628,"low":10603,"close":10603,"volume":81},{"date":"2025-09-01","open":10543,"high":10543,"low":10383,"close":10433,"volume":26},{"date":"2025-09-02","open":10453,"high":10513,"low":10448,"close":10513,"volume":199},{"date":"2025-09-03","open":10548,"high":10563,"low":10488,"close":10563,"volume":21},{"date":"2025-09-04","open":10583,"high":10593,"low":10528,"close":10588,"volume":264},{"date":"2025-09-05","open":10653,"high":10653,"low":10583,"close":10623,"volume":29},{"date":"2025-09-08","open":10693,"high":10693,"low":10623,"close":10683,"volume":65},{"date":"2025-09-09","open":10737,"high":10737,"low":10653,"close":10737,"volume":445},{"date":"2025-09-10","open":10857,"high":10922,"low":10832,"close":10922,"volume":447},{"date":"2025-09-11","open":10927,"high":10962,"low":10917,"close":10962,"volume":240},{"date":"2025-09-12","open":11112,"high":11137,"low":11032,"close":11137,"volume":638},{"date":"2025-09-15","open":11187,"high":11187,"low":11067,"close":11152,"volume":24170},{"date":"2025-09-16","open":11207,"high":11292,"low":11142,"close":11292,"volume":321},{"date":"2025-09-17","open":11277,"high":11277,"low":11142,"close":11187,"volume":230},{"date":"2025-09-18","open":11272,"high":11272,"low":11197,"close":11272,"volume":172},{"date":"2025-09-19","open":11341,"high":11341,"low":11252,"close":11272,"volume":27},{"date":"2025-09-22","open":11311,"high":11431,"low":11311,"close":11431,"volume":13471},{"date":"2025-09-23","open":11551,"high":11551,"low":11481,"close":11481,"volume":92},{"date":"2025-09-24","open":11501,"high":11501,"low":11302,"close":11381,"volume":21},{"date":"2025-09-25","open":11331,"high":11376,"low":11306,"close":11316,"volume":108},{"date":"2025-09-26","open":11292,"high":11292,"low":11012,"close":11097,"volume":364},{"date":"2025-09-29","open":11177,"high":11272,"low":11177,"close":11272,"volume":21},{"date":"2025-09-30","open":11306,"high":11306,"low":11242,"close":11267,"volume":723},{"date":"2025-10-01","open":11331,"high":11361,"low":11311,"close":11361,"volume":74},{"date":"2025-10-02","open":11486,"high":11596,"low":11486,"close":11586,"volume":14554},{"date":"2025-10-10","open":11776,"high":11781,"low":11666,"close":11781,"volume":704},{"date":"2025-10-13","open":11561,"high":11681,"low":11561,"close":11681,"volume":335},{"date":"2025-10-14","open":11806,"high":11851,"low":11471,"close":11586,"volume":683},{"date":"2025-10-15","open":11661,"high":11896,"low":11661,"close":11896,"volume":30},{"date":"2025-10-16","open":11960,"high":12080,"low":11960,"close":12080,"volume":391},{"date":"2025-10-17","open":12065,"high":12220,"low":12055,"close":12110,"volume":12653},{"date":"2025-10-20","open":12260,"high":12310,"low":12045,"close":12310,"volume":659},{"date":"2025-10-21","open":12420,"high":12500,"low":12255,"close":12320,"volume":24367},{"date":"2025-10-22","open":12355,"high":12440,"low":12195,"close":12440,"volume":67},{"date":"2025-10-23","open":12320,"high":12470,"low":12255,"close":12345,"volume":2287},{"date":"2025-10-24","open":12480,"high":12599,"low":12480,"close":12599,"volume":166},{"date":"2025-10-27","open":12784,"high":12924,"low":12724,"close":12914,"volume":11482},{"date":"2025-10-28","open":12854,"high":12894,"low":12784,"close":12879,"volume":454},{"date":"2025-10-29","open":12999,"high":13069,"low":12934,"close":13069,"volume":277},{"date":"2025-10-30","open":13308,"high":13308,"low":13039,"close":13143,"volume":6930},{"date":"2025-10-31","open":13153,"high":13303,"low":13084,"close":13303,"volume":15936},{"date":"2025-11-03","open":13358,"high":13568,"low":13358,"close":13568,"volume":13033,"rsi_14":94.21,"sma_20":12332.0,"sma_60":11313.83,"sma_120":10551.33},{"date":"2025-11-04","open":13643,"high":13643,"low":13353,"close":13373,"volume":437,"rsi_14":84.74,"sma_20":12437.5,"sma_60":11363.17,"sma_120":10590.96},{"date":"2025-11-05","open":13178,"high":13178,"low":12495,"close":12969,"volume":369,"rsi_14":68.94,"sma_20":12518.0,"sma_60":11403.33,"sma_120":10627.92},{"date":"2025-11-06","open":13278,"high":13278,"low":12829,"close":12954,"volume":438,"rsi_14":68.09,"sma_20":12586.5,"sma_60":11442.67,"sma_120":10664.5},{"date":"2025-11-07","open":12779,"high":12929,"low":12470,"close":12599,"volume":368,"rsi_14":55.82,"sma_20":12627.5,"sma_60":11474.92,"sma_120":10697.17},{"date":"2025-11-10","open":12724,"high":12994,"low":12724,"close":12984,"volume":234,"rsi_14":61.61,"sma_20":12692.75,"sma_60":11513.75,"sma_120":10732.04},{"date":"2025-11-11","open":13168,"high":13253,"low":12899,"close":13059,"volume":1856,"rsi_14":60.99,"sma_20":12766.5,"sma_60":11554.92,"sma_120":10768.08},{"date":"2025-11-12","open":13094,"high":13268,"low":12984,"close":13268,"volume":556,"rsi_14":65.76,"sma_20":12835.25,"sma_60":11600.75,"sma_120":10805.29},{"date":"2025-11-13","open":13303,"high":13503,"low":13253,"close":13503,"volume":448,"rsi_14":65.52,"sma_20":12906.5,"sma_60":11650.0,"sma_120":10845.25},{"date":"2025-11-14","open":13029,"high":13099,"low":12924,"close":12939,"volume":660,"rsi_14":50.39,"sma_20":12948.0,"sma_60":11688.67,"sma_120":10880.33},{"date":"2025-11-17","open":13134,"high":13188,"low":13054,"close":13188,"volume":417,"rsi_14":54.59,"sma_20":12992.0,"sma_60":11733.5,"sma_120":10916.42},{"date":"2025-11-18","open":13054,"high":13069,"low":12724,"close":12789,"volume":67,"rsi_14":46.1,"sma_20":13015.5,"sma_60":11772.83,"sma_120":10950.12},{"date":"2025-11-19","open":12824,"high":12824,"low":12520,"close":12714,"volume":182,"rsi_14":44.01,"sma_20":13029.25,"sma_60":11813.17,"sma_120":10982.92},{"date":"2025-11-20","open":13034,"high":13109,"low":12984,"close":13004,"volume":74,"rsi_14":45.97,"sma_20":13062.25,"sma_60":11857.25,"sma_120":11016.96},{"date":"2025-11-21","open":12495,"high":12589,"low":12470,"close":12544,"volume":74,"rsi_14":36.91,"sma_20":13059.5,"sma_60":11892.17,"sma_120":11047.17},{"date":"2025-11-24","open":12779,"high":12779,"low":12534,"close":12554,"volume":27,"rsi_14":39.01,"sma_20":13041.5,"sma_60":11925.08,"sma_120":11077.5},{"date":"2025-11-25","open":12859,"high":12859,"low":12490,"close":12584,"volume":232,"rsi_14":44.26,"sma_20":13026.75,"sma_60":11958.92,"sma_120":11106.83},{"date":"2025-11-26","open":12639,"high":12869,"low":12584,"close":12834,"volume":508,"rsi_14":48.33,"sma_20":13015.0,"sma_60":11996.5,"sma_120":11138.58},{"date":"2025-11-27","open":13014,"high":13069,"low":12929,"close":13004,"volume":82,"rsi_14":55.95,"sma_20":13008.0,"sma_60":12036.58,"sma_120":11171.58},{"date":"2025-11-28","open":13084,"high":13084,"low":12904,"close":12939,"volume":23,"rsi_14":49.27,"sma_20":12989.75,"sma_60":12075.58,"sma_120":11202.58},{"date":"2025-12-01","open":12999,"high":12999,"low":12804,"close":12899,"volume":71,"rsi_14":47.38,"sma_20":12956.25,"sma_60":12116.75,"sma_120":11232.29},{"date":"2025-12-02","open":12944,"high":13089,"low":12944,"close":13089,"volume":620,"rsi_14":47.03,"sma_20":12942.0,"sma_60":12159.75,"sma_120":11262.75},{"date":"2025-12-03","open":13143,"high":13233,"low":13084,"close":13233,"volume":61,"rsi_14":45.41,"sma_20":12955.25,"sma_60":12204.33,"sma_120":11293.75},{"date":"2025-12-04","open":13223,"high":13223,"low":13059,"close":13203,"volume":86,"rsi_14":55.51,"sma_20":12967.75,"sma_60":12248.0,"sma_120":11323.38},{"date":"2025-12-05","open":13198,"high":13358,"low":13094,"close":13358,"volume":175,"rsi_14":53.68,"sma_20":13005.75,"sma_60":12293.67,"sma_120":11353.79},{"date":"2025-12-08","open":13438,"high":13473,"low":13293,"close":13473,"volume":269,"rsi_14":66.91,"sma_20":13030.25,"sma_60":12340.25,"sma_120":11386.12},{"date":"2025-12-09","open":13333,"high":13388,"low":13318,"close":13343,"volume":504,"rsi_14":65.14,"sma_20":13044.5,"sma_60":12383.75,"sma_120":11415.75},{"date":"2025-12-10","open":13473,"high":13473,"low":13318,"close":13403,"volume":290,"rsi_14":60.81,"sma_20":13051.25,"sma_60":12425.17,"sma_120":11445.92},{"date":"2025-12-11","open":13433,"high":13488,"low":13288,"close":13353,"volume":177,"rsi_14":78.12,"sma_20":13043.75,"sma_60":12465.08,"sma_120":11474.96},{"date":"2025-12-12","open":13423,"high":13423,"low":13403,"close":13403,"volume":17,"rsi_14":78.72,"sma_20":13067.0,"sma_60":12502.92,"sma_120":11503.67},{"date":"2025-12-15","open":13168,"high":13258,"low":13143,"close":13208,"volume":95,"rsi_14":69.0,"sma_20":13068.0,"sma_60":12537.25,"sma_120":11530.0},{"date":"2025-12-16","open":13124,"high":13124,"low":12944,"close":12944,"volume":290,"rsi_14":53.31,"sma_20":13075.75,"sma_60":12564.83,"sma_120":11553.46},{"date":"2025-12-17","open":13029,"high":13079,"low":12934,"close":13079,"volume":74,"rsi_14":52.31,"sma_20":13094.0,"sma_60":12596.42,"sma_120":11576.71},{"date":"2025-12-18","open":12879,"high":12959,"low":12819,"close":12899,"volume":74,"rsi_14":48.85,"sma_20":13088.75,"sma_60":12623.58,"sma_120":11598.46},{"date":"2025-12-19","open":13049,"high":13049,"low":12929,"close":13009,"volume":220,"rsi_14":53.04,"sma_20":13112.0,"sma_60":12652.58,"sma_120":11622.0},{"date":"2025-12-22","open":13183,"high":13258,"low":13178,"close":13258,"volume":45,"rsi_14":54.55,"sma_20":13147.25,"sma_60":12683.08,"sma_120":11648.12},{"date":"2025-12-23","open":13368,"high":13368,"low":13213,"close":13263,"volume":34,"rsi_14":50.87,"sma_20":13181.25,"sma_60":12712.83,"sma_120":11673.67},{"date":"2025-12-24","open":13293,"high":13293,"low":13163,"close":13218,"volume":139,"rsi_14":50.43,"sma_20":13200.5,"sma_60":12743.5,"sma_120":11698.88},{"date":"2025-12-26","open":13218,"high":13298,"low":13218,"close":13243,"volume":1696,"rsi_14":46.44,"sma_20":13212.5,"sma_60":12775.67,"sma_120":11724.58},{"date":"2025-12-29","open":13428,"high":13548,"low":13428,"close":13548,"volume":1967,"rsi_14":52.08,"sma_20":13243.0,"sma_60":12816.58,"sma_120":11752.08},{"date":"2025-12-30","open":13558,"high":13563,"low":13498,"close":13548,"volume":134,"rsi_14":56.12,"sma_20":13275.5,"sma_60":12854.58,"sma_120":11781.12},{"date":"2026-01-02","open":13613,"high":13982,"low":13613,"close":13982,"volume":11252,"rsi_14":64.15,"sma_20":13320.25,"sma_60":12899.92,"sma_120":11813.25},{"date":"2026-01-05","open":14272,"high":14376,"low":14137,"close":14376,"volume":67586,"rsi_14":71.4,"sma_20":13377.5,"sma_60":12950.25,"sma_120":11847.21},{"date":"2026-01-06","open":14376,"high":14616,"low":14237,"close":14616,"volume":153,"rsi_14":73.5,"sma_20":13448.25,"sma_60":13000.83,"sma_120":11882.54},{"date":"2026-01-07","open":14741,"high":14741,"low":14401,"close":14641,"volume":658,"rsi_14":79.71,"sma_20":13512.5,"sma_60":13048.58,"sma_120":11917.0},{"date":"2026-01-08","open":14591,"high":14836,"low":14591,"close":14736,"volume":245,"rsi_14":89.98,"sma_20":13575.75,"sma_60":13099.58,"sma_120":11952.58},{"date":"2026-01-09","open":14626,"high":14816,"low":14576,"close":14816,"volume":726,"rsi_14":89.73,"sma_20":13649.5,"sma_60":13153.5,"sma_120":11988.46},{"date":"2026-01-12","open":14936,"high":14936,"low":14616,"close":14841,"volume":6394,"rsi_14":97.79,"sma_20":13721.5,"sma_60":13202.67,"sma_120":12024.0},{"date":"2026-01-13","open":14881,"high":14975,"low":14816,"close":14975,"volume":153,"rsi_14":97.82,"sma_20":13802.75,"sma_60":13251.0,"sma_120":12060.88},{"date":"2026-01-14","open":14975,"high":15060,"low":14926,"close":15060,"volume":5420,"rsi_14":97.63,"sma_20":13885.75,"sma_60":13300.25,"sma_120":12098.21},{"date":"2026-01-15","open":15060,"high":15195,"low":15020,"close":15195,"volume":23118,"rsi_14":97.78,"sma_20":13985.25,"sma_60":13348.42,"sma_120":12136.62},{"date":"2026-01-16","open":15390,"high":15435,"low":15195,"close":15435,"volume":10810,"rsi_14":100.0,"sma_20":14110.0,"sma_60":13400.42,"sma_120":12176.88},{"date":"2026-01-19","open":15395,"high":15589,"low":15330,"close":15589,"volume":6685,"rsi_14":100.0,"sma_20":14235.75,"sma_60":13453.0,"sma_120":12219.96},{"date":"2026-01-20","open":15589,"high":15629,"low":15440,"close":15495,"volume":1129,"rsi_14":95.56,"sma_20":14365.75,"sma_60":13505.58,"sma_120":12262.17},{"date":"2026-01-21","open":15185,"high":15415,"low":15060,"close":15415,"volume":366,"rsi_14":92.12,"sma_20":14486.25,"sma_60":13552.58,"sma_120":12302.96},{"date":"2026-01-22","open":15589,"high":15659,"low":15430,"close":15555,"volume":9715,"rsi_14":90.91,"sma_20":14601.25,"sma_60":13596.67,"sma_120":12345.04},{"date":"2026-01-23","open":15560,"high":15724,"low":15560,"close":15724,"volume":86,"rsi_14":89.71,"sma_20":14724.5,"sma_60":13644.17,"sma_120":12388.75},{"date":"2026-01-26","open":15794,"high":15814,"low":15704,"close":15799,"volume":88,"rsi_14":88.6,"sma_20":14853.75,"sma_60":13689.75,"sma_120":12431.88},{"date":"2026-01-27","open":15774,"high":16208,"low":15774,"close":16208,"volume":195,"rsi_14":90.89,"sma_20":15002.25,"sma_60":13740.92,"sma_120":12478.0},{"date":"2026-01-28","open":16473,"high":16553,"low":16353,"close":16553,"volume":9810,"rsi_14":91.94,"sma_20":15152.75,"sma_60":13795.17,"sma_120":12527.0},{"date":"2026-01-29","open":16827,"high":16827,"low":16313,"close":16698,"volume":164,"rsi_14":92.17,"sma_20":15310.5,"sma_60":13847.42,"sma_120":12580.62},{"date":"2026-01-30","open":16603,"high":17052,"low":16603,"close":16713,"volume":668,"rsi_14":92.13,"sma_20":15447.25,"sma_60":13903.17,"sma_120":12633.17},{"date":"2026-02-02","open":16408,"high":16588,"low":15749,"close":15864,"volume":11555,"rsi_14":65.14,"sma_20":15521.75,"sma_60":13951.5,"sma_120":12677.42},{"date":"2026-02-03","open":16328,"high":16872,"low":16263,"close":16872,"volume":18607,"rsi_14":73.48,"sma_20":15634.75,"sma_60":14016.92,"sma_120":12729.79},{"date":"2026-02-04","open":16648,"high":17047,"low":16648,"close":17047,"volume":1498,"rsi_14":73.75,"sma_20":15755.25,"sma_60":14091.17,"sma_120":12783.04},{"date":"2026-02-05","open":16703,"high":16802,"low":16253,"close":16363,"volume":437,"rsi_14":60.69,"sma_20":15836.75,"sma_60":14147.58,"sma_120":12830.67},{"date":"2026-02-06","open":15545,"high":16164,"low":15545,"close":16124,"volume":6715,"rsi_14":56.03,"sma_20":15902.25,"sma_60":14198.75,"sma_120":12876.83},{"date":"2026-02-09","open":16768,"high":16768,"low":16613,"close":16748,"volume":2397,"rsi_14":62.64,"sma_20":15997.75,"sma_60":14256.83,"sma_120":12928.79},{"date":"2026-02-10","open":16862,"high":16899,"low":16593,"close":16653,"volume":1810,"rsi_14":62.45,"sma_20":16081.75,"sma_60":14309.42,"sma_120":12979.71},{"date":"2026-02-11","open":16673,"high":16748,"low":16553,"close":16703,"volume":145,"rsi_14":61.76,"sma_20":16164.0,"sma_60":14372.25,"sma_120":13030.46},{"date":"2026-02-12","open":16947,"high":17122,"low":16847,"close":17122,"volume":11956,"rsi_14":63.62,"sma_20":16260.5,"sma_60":14437.92,"sma_120":13085.71},{"date":"2026-02-13","open":17122,"high":17282,"low":17027,"close":17122,"volume":3615,"rsi_14":63.08,"sma_20":16345.0,"sma_60":14510.25,"sma_120":13141.54},{"date":"2026-02-19","open":17606,"high":17726,"low":17481,"close":17726,"volume":9305,"rsi_14":64.45,"sma_20":16452.0,"sma_60":14593.92,"sma_120":13203.54},{"date":"2026-02-20","open":17786,"high":17971,"low":17726,"close":17971,"volume":8817,"rsi_14":63.76,"sma_20":16576.0,"sma_60":14676.83,"sma_120":13267.04},{"date":"2026-02-23","open":18295,"high":18295,"low":17921,"close":18145,"volume":3966,"rsi_14":63.97,"sma_20":16712.75,"sma_60":14770.33,"sma_120":13331.25},{"date":"2026-02-24","open":18170,"high":18649,"low":17983,"close":18649,"volume":3677,"rsi_14":67.08,"sma_20":16867.75,"sma_60":14872.08,"sma_120":13398.58},{"date":"2026-02-25","open":18774,"high":18869,"low":18555,"close":18819,"volume":9173,"rsi_14":79.6,"sma_20":17022.75,"sma_60":14976.17,"sma_120":13467.54},{"date":"2026-02-26","open":18989,"high":19613,"low":18929,"close":19613,"volume":12937,"rsi_14":78.68,"sma_20":17213.75,"sma_60":15089.33,"sma_120":13542.92},{"date":"2026-02-27","open":19248,"high":19738,"low":19209,"close":19523,"volume":7974,"rsi_14":76.38,"sma_20":17379.75,"sma_60":15198.17,"sma_120":13617.38},{"date":"2026-03-03","open":19154,"high":19288,"low":18110,"close":18110,"volume":2288,"rsi_14":66.11,"sma_20":17457.75,"sma_60":15284.5,"sma_120":13680.04},{"date":"2026-03-04","open":17202,"high":17631,"low":15874,"close":16483,"volume":5429,"rsi_14":52.64,"sma_20":17447.0,"sma_60":15344.33,"sma_120":13730.54},{"date":"2026-03-05","open":17641,"high":18075,"low":17441,"close":17741,"volume":6474,"rsi_14":56.67,"sma_20":17498.5,"sma_60":15422.0,"sma_120":13790.88},{"date":"2026-03-06","open":17716,"high":17921,"low":17521,"close":17921,"volume":85,"rsi_14":58.42,"sma_20":17601.5,"sma_60":15500.25,"sma_120":13852.29},{"date":"2026-03-09","open":16972,"high":16977,"low":16553,"close":16837,"volume":5795,"rsi_14":50.79,"sma_20":17599.75,"sma_60":15560.92,"sma_120":13904.46},{"date":"2026-03-10","open":17746,"high":17831,"low":17441,"close":17526,"volume":2869,"rsi_14":52.29,"sma_20":17623.75,"sma_60":15630.5,"sma_120":13962.08},{"date":"2026-03-11","open":17996,"high":18185,"low":17791,"close":17791,"volume":3321,"rsi_14":53.68,"sma_20":17695.25,"sma_60":15702.58,"sma_120":14021.42},{"date":"2026-03-12","open":17561,"high":17821,"low":17561,"close":17711,"volume":2797,"rsi_14":49.91,"sma_20":17774.75,"sma_60":15775.5,"sma_120":14079.62},{"date":"2026-03-13","open":17501,"high":17641,"low":17501,"close":17576,"volume":231,"rsi_14":47.67,"sma_20":17816.25,"sma_60":15845.17,"sma_120":14135.17},{"date":"2026-03-16","open":17736,"high":17736,"low":17431,"close":17706,"volume":44,"rsi_14":47.39,"sma_20":17869.0,"sma_60":15917.83,"sma_120":14191.46},{"date":"2026-03-17","open":18185,"high":18225,"low":17981,"close":17991,"volume":132,"rsi_14":45.98,"sma_20":17933.5,"sma_60":15994.42,"sma_120":14248.67},{"date":"2026-03-18","open":18615,"high":18884,"low":18615,"close":18879,"volume":740,"rsi_14":50.34,"sma_20":18021.5,"sma_60":16089.08,"sma_120":14313.17},{"date":"2026-03-19","open":18515,"high":18669,"low":18505,"close":18615,"volume":205,"rsi_14":44.05,"sma_20":18096.25,"sma_60":16183.75,"sma_120":14374.29},{"date":"2026-03-20","open":18704,"high":18714,"low":18570,"close":18575,"volume":668,"rsi_14":44.31,"sma_20":18138.75,"sma_60":16275.5,"sma_120":14435.96},{"date":"2026-03-23","open":17741,"high":17741,"low":17362,"close":17362,"volume":380,"rsi_14":45.4,"sma_20":18108.25,"sma_60":16350.0,"sma_120":14486.79},{"date":"2026-03-24","open":17811,"high":17811,"low":17384,"close":17751,"volume":1394,"rsi_14":59.19,"sma_20":18088.5,"sma_60":16429.17,"sma_120":14540.88},{"date":"2026-03-25","open":18420,"high":18420,"low":18140,"close":18140,"volume":520,"rsi_14":53.31,"sma_20":18063.0,"sma_60":16510.67,"sma_120":14596.88},{"date":"2026-03-26","open":18016,"high":18016,"low":17541,"close":17541,"volume":84,"rsi_14":47.06,"sma_20":17999.0,"sma_60":16582.08,"sma_120":14647.46},{"date":"2026-03-27","open":17047,"high":17551,"low":16842,"close":17416,"volume":40,"rsi_14":55.27,"sma_20":17889.0,"sma_60":16652.17,"sma_120":14697.83},{"date":"2026-03-30","open":16798,"high":16967,"low":16773,"close":16952,"volume":61,"rsi_14":44.55,"sma_20":17760.25,"sma_60":16714.08,"sma_120":14744.88},{"date":"2026-03-31","open":16573,"high":16728,"low":16213,"close":16308,"volume":1047,"rsi_14":36.87,"sma_20":17670.0,"sma_60":16760.17,"sma_120":14788.38},{"date":"2026-04-01","open":16957,"high":17621,"low":16957,"close":17616,"volume":806,"rsi_14":49.31,"sma_20":17726.75,"sma_60":16828.08,"sma_120":14841.33},{"date":"2026-04-02","open":17761,"high":17786,"low":16578,"close":16718,"volume":1318,"rsi_14":44.38,"sma_20":17675.5,"sma_60":16873.75,"sma_120":14886.83},{"date":"2026-04-03","open":17252,"high":17287,"low":17182,"close":17237,"volume":235,"rsi_14":47.08,"sma_20":17641.25,"sma_60":16921.5,"sma_120":14935.88},{"date":"2026-04-06","open":17382,"high":17501,"low":17237,"close":17362,"volume":49,"rsi_14":46.0,"sma_20":17667.5,"sma_60":16967.33,"sma_120":14984.08},{"date":"2026-04-07","open":17581,"high":17821,"low":17277,"close":17312,"volume":135,"rsi_14":38.85,"sma_20":17656.75,"sma_60":17011.92,"sma_120":15030.25},{"date":"2026-04-08","open":18480,"high":18600,"low":18325,"close":18600,"volume":296,"rsi_14":49.91,"sma_20":17697.25,"sma_60":17076.42,"sma_120":15088.0},{"date":"2026-04-09","open":18565,"high":18565,"low":18280,"close":18295,"volume":2312,"rsi_14":48.32,"sma_20":17726.5,"sma_60":17134.5,"sma_120":15144.0},{"date":"2026-04-10","open":18649,"high":18739,"low":18615,"close":18615,"volume":307,"rsi_14":58.44,"sma_20":17778.5,"sma_60":17197.5,"sma_120":15200.08},{"date":"2026-04-13","open":18425,"high":18585,"low":18425,"close":18550,"volume":8123,"rsi_14":55.63,"sma_20":17820.75,"sma_60":17257.17,"sma_120":15254.08},{"date":"2026-04-14","open":18944,"high":19079,"low":18914,"close":18919,"volume":1029,"rsi_14":55.5,"sma_20":17867.25,"sma_60":17321.58,"sma_120":15310.92},{"date":"2026-04-15","open":19543,"high":19588,"low":19298,"close":19423,"volume":2697,"rsi_14":63.47,"sma_20":17894.5,"sma_60":17392.17,"sma_120":15370.29},{"date":"2026-04-16","open":19598,"high":19808,"low":19598,"close":19783,"volume":10762,"rsi_14":66.39,"sma_20":17953.0,"sma_60":17464.75,"sma_120":15432.58},{"date":"2026-04-17","open":19818,"high":19912,"low":19818,"close":19867,"volume":1155,"rsi_14":71.31,"sma_20":18017.75,"sma_60":17536.17,"sma_120":15494.58},{"date":"2026-04-20","open":19922,"high":20067,"low":19882,"close":19882,"volume":122,"rsi_14":78.78,"sma_20":18144.0,"sma_60":17609.42,"sma_120":15557.5},{"date":"2026-04-21","open":20242,"high":20347,"low":20182,"close":20342,"volume":672,"rsi_14":75.42,"sma_20":18273.75,"sma_60":17691.67,"sma_120":15622.12},{"date":"2026-04-22","open":20402,"high":20591,"low":20297,"close":20546,"volume":228,"rsi_14":91.02,"sma_20":18394.25,"sma_60":17775.0,"sma_120":15685.83},{"date":"2026-04-23","open":20871,"high":21001,"low":20427,"close":20427,"volume":133,"rsi_14":87.37,"sma_20":18538.75,"sma_60":17853.5,"sma_120":15748.83},{"date":"2026-04-24","open":20801,"high":21016,"low":20761,"close":21001,"volume":4589,"rsi_14":88.57,"sma_20":18718.25,"sma_60":17940.33,"sma_120":15815.04},{"date":"2026-04-27","open":21210,"high":21480,"low":21155,"close":21330,"volume":8286,"rsi_14":90.21,"sma_20":18937.5,"sma_60":18025.83,"sma_120":15883.38},{"date":"2026-04-28","open":21510,"high":21550,"low":21330,"close":21385,"volume":1618,"rsi_14":87.0,"sma_20":19191.75,"sma_60":18106.5,"sma_120":15950.83},{"date":"2026-04-29","open":21385,"high":21510,"low":21380,"close":21510,"volume":86,"rsi_14":94.8,"sma_20":19385.0,"sma_60":18186.25,"sma_120":16016.83},{"date":"2026-04-30","open":21592,"high":21610,"low":21220,"close":21220,"volume":572,"rsi_14":86.52,"sma_20":19608.75,"sma_60":18260.92,"sma_120":16082.04},{"date":"2026-05-04","open":21740,"high":22190,"low":21690,"close":22190,"volume":390,"rsi_14":90.74,"sma_20":19855.0,"sma_60":18365.92,"sma_120":16158.71},{"date":"2026-05-06","open":23005,"high":23385,"low":22865,"close":23385,"volume":21632,"rsi_14":92.2,"sma_20":20154.75,"sma_60":18474.0,"sma_120":16245.46},{"date":"2026-05-07","open":23385,"high":23540,"low":22950,"close":23475,"volume":265,"rsi_14":91.53,"sma_20":20461.5,"sma_60":18580.67,"sma_120":16335.92},{"date":"2026-05-08","open":23190,"high":23575,"low":23170,"close":23515,"volume":426,"rsi_14":90.93,"sma_20":20705.75,"sma_60":18699.42,"sma_120":16423.5},{"date":"2026-05-11","open":24340,"high":24600,"low":24180,"close":24460,"volume":12156,"rsi_14":92.38,"sma_20":21012.5,"sma_60":18837.92,"sma_120":16518.33},{"date":"2026-05-12","open":24665,"high":24900,"low":23165,"close":24090,"volume":1222,"rsi_14":86.4,"sma_20":21284.75,"sma_60":18959.83,"sma_120":16608.33},{"date":"2026-05-13","open":23345,"high":24540,"low":23345,"close":24540,"volume":210,"rsi_14":86.38,"sma_20":21582.75,"sma_60":19090.83,"sma_120":16700.12},{"date":"2026-05-14","open":24655,"high":24945,"low":24540,"close":24850,"volume":319,"rsi_14":86.62,"sma_20":21877.75,"sma_60":19226.17,"sma_120":16799.21},{"date":"2026-05-15","open":25100,"high":25190,"low":23340,"close":23355,"volume":811,"rsi_14":70.09,"sma_20":22072.75,"sma_60":19329.58,"sma_120":16883.75},{"date":"2026-05-18","open":23245,"high":23660,"low":22520,"close":23510,"volume":856,"rsi_14":68.24,"sma_20":22257.5,"sma_60":19435.58,"sma_120":16972.92},{"date":"2026-05-19","open":23165,"high":23400,"low":22380,"close":22780,"volume":69,"rsi_14":59.85,"sma_20":22401.5,"sma_60":19519.33,"sma_120":17056.62},{"date":"2026-05-20","open":22300,"high":22525,"low":22020,"close":22020,"volume":35,"rsi_14":53.8,"sma_20":22506.75,"sma_60":19586.33,"sma_120":17131.58},{"date":"2026-05-21","open":23215,"high":24215,"low":23215,"close":24145,"volume":2517,"rsi_14":63.27,"sma_20":22695.25,"sma_60":19685.83,"sma_120":17228.08},{"date":"2026-05-22","open":24365,"high":24660,"low":24365,"close":24540,"volume":363,"rsi_14":66.55,"sma_20":22893.25,"sma_60":19783.5,"sma_120":17327.79},{"date":"2026-05-26","open":25505,"high":25505,"low":25140,"close":25220,"volume":4280,"rsi_14":65.55,"sma_20":23131.25,"sma_60":19889.67,"sma_120":17432.92},{"date":"2026-05-27","open":26000,"high":26355,"low":25650,"close":25665,"volume":15208,"rsi_14":62.68,"sma_20":23362.75,"sma_60":19990.0,"sma_120":17539.67},{"date":"2026-05-28","open":25490,"high":25700,"low":24525,"close":25530,"volume":603,"rsi_14":61.37,"sma_20":23571.0,"sma_60":20089.58,"sma_120":17643.88},{"date":"2026-05-29","open":26065,"high":26220,"low":25850,"close":26180,"volume":3947,"rsi_14":63.82,"sma_20":23809.0,"sma_60":20223.58,"sma_120":17754.04},{"date":"2026-06-01","open":26180,"high":27205,"low":26180,"close":27035,"volume":9945,"rsi_14":63.47,"sma_20":24085.25,"sma_60":20399.0,"sma_120":17871.67},{"date":"2026-06-02","open":27200,"high":27200,"low":26205,"close":26790,"volume":186,"rsi_14":64.32,"sma_20":24363.75,"sma_60":20549.33,"sma_120":17985.67},{"date":"2026-06-04","open":26590,"high":26855,"low":26380,"close":26555,"volume":643,"rsi_14":60.93,"sma_20":24582.0,"sma_60":20692.75,"sma_120":18096.5},{"date":"2026-06-05","open":25265,"high":25810,"low":24830,"close":25375,"volume":184,"rsi_14":52.6,"sma_20":24681.5,"sma_60":20834.58,"sma_120":18197.75},{"date":"2026-06-08","open":23105,"high":24075,"low":23105,"close":23105,"volume":346,"rsi_14":48.85,"sma_20":24663.0,"sma_60":20927.08,"sma_120":18278.79},{"date":"2026-06-09","open":24010,"high":25000,"low":23650,"close":24965,"volume":371,"rsi_14":55.79,"sma_20":24735.5,"sma_60":21046.17,"sma_120":18374.38},{"date":"2026-06-10","open":24665,"high":24665,"low":24280,"close":24280,"volume":71,"rsi_14":55.99,"sma_20":24726.5,"sma_60":21155.17,"sma_120":18465.33},{"date":"2026-06-11","open":23665,"high":24280,"low":23660,"close":24235,"volume":315,"rsi_14":59.38,"sma_20":24733.75,"sma_60":21265.67,"sma_120":18555.42},{"date":"2026-06-12","open":25765,"high":26265,"low":25605,"close":25605,"volume":486,"rsi_14":56.61,"sma_20":24787.0,"sma_60":21396.83,"sma_120":18657.33},{"date":"2026-06-15","open":26540,"high":26695,"low":26500,"close":26545,"volume":2508,"rsi_14":58.65,"sma_20":24871.75,"sma_60":21538.92,"sma_120":18766.67},{"date":"2026-06-16","open":27015,"high":27015,"low":26545,"close":26845,"volume":55,"rsi_14":57.24,"sma_20":25046.25,"sma_60":21671.17,"sma_120":18880.12},{"date":"2026-06-17","open":26695,"high":27190,"low":26610,"close":27170,"volume":253,"rsi_14":56.78,"sma_20":25229.25,"sma_60":21813.25,"sma_120":18998.5},{"date":"2026-06-18","open":27400,"high":27735,"low":27210,"close":27735,"volume":15672,"rsi_14":59.57,"sma_20":25477.0,"sma_60":21965.42,"sma_120":19120.46},{"date":"2026-06-19","open":28270,"high":28435,"low":26805,"close":27460,"volume":5246,"rsi_14":55.74,"sma_20":25749.0,"sma_60":22133.25,"sma_120":19241.62},{"date":"2026-06-22","open":27195,"high":27900,"low":27195,"close":27550,"volume":531,"rsi_14":52.48,"sma_20":25919.25,"sma_60":22296.08,"sma_120":19362.62},{"date":"2026-06-23","open":27550,"high":27550,"low":24965,"close":24965,"volume":1091,"rsi_14":42.83,"sma_20":25940.5,"sma_60":22409.33,"sma_120":19460.0},{"date":"2026-06-24","open":25585,"high":26145,"low":25305,"close":26025,"volume":396,"rsi_14":48.04,"sma_20":25980.75,"sma_60":22550.25,"sma_120":19566.17},{"date":"2026-06-25","open":27410,"high":27410,"low":26870,"close":27265,"volume":273,"rsi_14":56.94,"sma_20":26060.75,"sma_60":22713.92,"sma_120":19683.04},{"date":"2026-06-26","open":26665,"high":26665,"low":25400,"close":25545,"volume":443,"rsi_14":59.34,"sma_20":26061.5,"sma_60":22856.67,"sma_120":19785.38},{"date":"2026-06-29","open":25545,"high":26090,"low":25245,"close":26000,"volume":29,"rsi_14":54.44,"sma_20":26052.5,"sma_60":23017.75,"sma_120":19888.96},{"date":"2026-06-30","open":25865,"high":26260,"low":25640,"close":26260,"volume":57,"rsi_14":58.82,"sma_20":26013.75,"sma_60":23161.33,"sma_120":19994.71},{"date":"2026-07-01","open":26365,"high":26425,"low":25180,"close":25705,"volume":817,"rsi_14":56.26,"sma_20":25959.5,"sma_60":23310.67,"sma_120":20092.21},{"date":"2026-07-02","open":24220,"high":24460,"low":23850,"close":23850,"volume":522,"rsi_14":42.82,"sma_20":25824.25,"sma_60":23420.42,"sma_120":20170.96},{"date":"2026-07-03","open":23850,"high":24835,"low":22985,"close":24835,"volume":373,"rsi_14":43.03,"sma_20":25797.25,"sma_60":23544.5,"sma_120":20255.92},{"date":"2026-07-06","open":24910,"high":24910,"low":24255,"close":24530,"volume":39,"rsi_14":40.57,"sma_20":25868.5,"sma_60":23664.33,"sma_120":20338.12},{"date":"2026-07-07","open":24065,"high":24115,"low":22940,"close":22940,"volume":37,"rsi_14":34.38,"sma_20":25767.25,"sma_60":23736.17,"sma_120":20406.29},{"date":"2026-07-08","open":22940,"high":23660,"low":22130,"close":22245,"volume":84,"rsi_14":29.92,"sma_20":25665.5,"sma_60":23801.5,"sma_120":20468.0},{"date":"2026-07-09","open":22815,"high":23100,"low":21975,"close":22325,"volume":2813,"rsi_14":30.95,"sma_20":25570.0,"sma_60":23862.83,"sma_120":20530.17},{"date":"2026-07-10","open":22880,"high":23600,"low":22880,"close":23095,"volume":545,"rsi_14":34.26,"sma_20":25444.5,"sma_60":23938.08,"sma_120":20597.62},{"date":"2026-07-13","open":22780,"high":22780,"low":21035,"close":21035,"volume":17,"rsi_14":35.58,"sma_20":25169.0,"sma_60":23972.83,"sma_120":20647.21},{"date":"2026-07-14","open":21035,"high":21275,"low":20350,"close":21030,"volume":233,"rsi_14":30.14,"sma_20":24878.25,"sma_60":23999.08,"sma_120":20695.62},{"date":"2026-07-15","open":22045,"high":22705,"low":22045,"close":22280,"volume":42,"rsi_14":30.19,"sma_20":24633.75,"sma_60":24040.17,"sma_120":20752.46},{"date":"2026-07-16","open":20990,"high":21045,"low":20715,"close":21015,"volume":31,"rsi_14":31.33,"sma_20":24297.75,"sma_60":24058.75,"sma_120":20797.46},{"date":"2026-07-20","open":19945,"high":20820,"low":19945,"close":20030,"volume":840,"rsi_14":26.42,"sma_20":23926.25,"sma_60":24060.67,"sma_120":20835.04},{"date":"2026-07-21","open":20000,"high":20740,"low":20000,"close":20740,"volume":421,"rsi_14":28.95,"sma_20":23585.75,"sma_60":24066.75,"sma_120":20879.21},{"date":"2026-07-22","open":21825,"high":21920,"low":21680,"close":21680,"volume":135,"rsi_14":35.09,"sma_20":23421.5,"sma_60":24085.08,"sma_120":20930.04},{"date":"2026-07-23","open":21500,"high":21675,"low":21405,"close":21675,"volume":173,"rsi_14":40.66,"sma_20":23204.0,"sma_60":24105.33,"sma_120":20979.42},{"date":"2026-07-24","open":20545,"high":20790,"low":20510,"close":20620,"volume":8,"rsi_14":32.01,"sma_20":22871.75,"sma_60":24098.42,"sma_120":21019.38},{"date":"2026-07-27","open":21105,"high":21105,"low":20780,"close":20780,"volume":29,"rsi_14":33.79,"sma_20":22633.5,"sma_60":24088.67,"sma_120":21057.25},{"date":"2026-07-28","open":19180,"high":19180,"low":18495,"close":18540,"volume":129,"rsi_14":32.0,"sma_20":22260.5,"sma_60":24040.67,"sma_120":21073.58},{"date":"2026-07-29","open":18540,"high":18820,"low":17145,"close":17145,"volume":23,"rsi_14":30.26,"sma_20":21804.75,"sma_60":23967.92,"sma_120":21077.08},{"date":"2026-07-30","open":17145,"high":18135,"low":16975,"close":16975,"volume":138,"rsi_14":29.44,"sma_20":21368.25,"sma_60":23897.17,"sma_120":21079.04},{"date":"2026-07-31","open":19510,"high":20350,"low":19220,"close":20350,"volume":155,"rsi_14":41.21,"sma_20":21193.25,"sma_60":23866.5,"sma_120":21116.21},{"date":"2026-08-03","open":19140,"high":19380,"low":19110,"close":19110,"volume":60,"rsi_14":43.49,"sma_20":20907.0,"sma_60":23795.25,"sma_120":21134.62},{"date":"2026-08-04","open":19825,"high":19825,"low":18945,"close":19455,"volume":35,"rsi_14":44.8,"sma_20":20653.25,"sma_60":23728.25,"sma_120":21154.46},{"date":"2026-08-05","open":20295,"high":20550,"low":20295,"close":20545,"volume":16,"rsi_14":44.21,"sma_20":20533.5,"sma_60":23678.75,"sma_120":21189.08},{"date":"2026-08-06","open":20210,"high":20210,"low":19745,"close":19745,"volume":14,"rsi_14":45.62,"sma_20":20408.5,"sma_60":23600.17,"sma_120":21219.04},{"date":"2026-08-07","open":19695,"high":19740,"low":19380,"close":19380,"volume":5,"rsi_14":47.66,"sma_20":20261.25,"sma_60":23521.67,"sma_120":21240.75},{"date":"2026-08-10","open":19560,"high":19835,"low":19560,"close":19710,"volume":14,"rsi_14":46.19,"sma_20":20092.0,"sma_60":23441.17,"sma_120":21266.0},{"date":"2026-08-11","open":19860,"high":20035,"low":19860,"close":20035,"volume":7,"rsi_14":43.62,"sma_20":20042.0,"sma_60":23360.92,"sma_120":21293.54},{"date":"2026-08-12","open":20460,"high":20900,"low":20460,"close":20795,"volume":21,"rsi_14":46.78,"sma_20":20030.25,"sma_60":23318.25,"sma_120":21323.92},{"date":"2026-08-13","open":21180,"high":21590,"low":21180,"close":21265,"volume":120,"rsi_14":52.47,"sma_20":19979.5,"sma_60":23280.83,"sma_120":21358.21},{"date":"2026-08-14","open":21790,"high":21860,"low":21520,"close":21750,"volume":30,"rsi_14":53.62,"sma_20":20016.25,"sma_60":23263.67,"sma_120":21391.5},{"date":"2026-08-18","open":22150,"high":22425,"low":21365,"close":21365,"volume":142,"rsi_14":62.25,"sma_20":20083.0,"sma_60":23252.75,"sma_120":21419.54},{"date":"2026-08-19","open":20260,"high":20260,"low":20200,"close":20200,"volume":14,"rsi_14":63.51,"sma_20":20056.0,"sma_60":23187.0,"sma_120":21436.42},{"date":"2026-08-20","open":21115,"high":21495,"low":21095,"close":21360,"volume":684,"rsi_14":67.83,"sma_20":20040.0,"sma_60":23134.0,"sma_120":21458.75},{"date":"2026-08-21","open":21100,"high":21335,"low":21100,"close":21320,"volume":274,"rsi_14":55.41,"sma_20":20022.25,"sma_60":23069.0,"sma_120":21479.33},{"date":"2026-08-24","open":20880,"high":20925,"low":20725,"close":20725,"volume":18,"rsi_14":59.71,"sma_20":20027.5,"sma_60":22986.67,"sma_120":21488.33},{"date":"2026-08-25","open":20485,"high":21065,"low":20225,"close":21065,"volume":70,"rsi_14":59.69,"sma_20":20041.75,"sma_60":22912.25,"sma_120":21500.92},{"date":"2026-08-26","open":21165,"high":21470,"low":21095,"close":21470,"volume":67,"rsi_14":56.07,"sma_20":20188.25,"sma_60":22833.75,"sma_120":21528.67},{"date":"2026-08-27","open":21715,"high":21780,"low":21625,"close":21625,"volume":29,"rsi_14":63.47,"sma_20":20412.25,"sma_60":22743.58,"sma_120":21571.29},{"date":"2026-08-28","open":21595,"high":21620,"low":21235,"close":21235,"volume":35,"rsi_14":63.24,"sma_20":20625.25,"sma_60":22651.0,"sma_120":21600.17},{"date":"2026-08-31","open":20770,"high":21300,"low":20770,"close":21270,"volume":9,"rsi_14":61.62,"sma_20":20671.25,"sma_60":22562.92,"sma_120":21627.83},{"date":"2026-09-01","open":21265,"high":21265,"low":21055,"close":21215,"volume":115,"rsi_14":59.16,"sma_20":20776.5,"sma_60":22493.58,"sma_120":21664.08},{"date":"2026-09-02","open":20635,"high":20845,"low":20460,"close":20460,"volume":502,"rsi_14":47.4,"sma_20":20826.75,"sma_60":22449.5,"sma_120":21688.29},{"date":"2026-09-03","open":20625,"high":20625,"low":20210,"close":20420,"volume":57,"rsi_14":42.96,"sma_20":20820.5,"sma_60":22373.75,"sma_120":21709.96},{"date":"2026-09-04","open":20695,"high":20840,"low":20665,"close":20840,"volume":102,"rsi_14":42.34,"sma_20":20875.25,"sma_60":22316.42,"sma_120":21735.79},{"date":"2026-09-07","open":21430,"high":21615,"low":21425,"close":21615,"volume":15,"rsi_14":51.97,"sma_20":20987.0,"sma_60":22272.75,"sma_120":21769.21},{"date":"2026-09-08","open":21835,"high":21990,"low":21585,"close":21605,"volume":349,"rsi_14":63.57,"sma_20":21081.75,"sma_60":22206.08,"sma_120":21801.46},{"date":"2026-09-09","open":21770,"high":22000,"low":21770,"close":21875,"volume":11,"rsi_14":56.01,"sma_20":21173.75,"sma_60":22128.25,"sma_120":21833.58},{"date":"2026-09-10","open":21685,"high":21795,"low":21380,"close":21795,"volume":9,"rsi_14":55.49,"sma_20":21223.75,"sma_60":22044.08,"sma_120":21857.62},{"date":"2026-09-11","open":21340,"high":21400,"low":21235,"close":21400,"volume":97,"rsi_14":58.18,"sma_20":21230.5,"sma_60":21947.92,"sma_120":21880.58},{"date":"2026-09-14","open":20780,"high":20780,"low":20700,"close":20700,"volume":6,"rsi_14":45.93,"sma_20":21178.0,"sma_60":21830.67,"sma_120":21898.04},{"date":"2026-09-15","open":20760,"high":20760,"low":20550,"close":20550,"volume":59,"rsi_14":39.13,"sma_20":21137.25,"sma_60":21715.5,"sma_120":21924.38},{"date":"2026-09-16","open":20570,"high":20755,"low":20570,"close":20755,"volume":14,"rsi_14":39.84,"sma_20":21165.0,"sma_60":21602.25,"sma_120":21949.17},{"date":"2026-09-17","open":20830,"high":20990,"low":20830,"close":20990,"volume":164,"rsi_14":47.03,"sma_20":21146.5,"sma_60":21536.0,"sma_120":21972.67},{"date":"2026-09-18","open":21320,"high":21320,"low":21230,"close":21230,"volume":7,"rsi_14":49.54,"sma_20":21142.0,"sma_60":21456.08,"sma_120":22003.17},{"date":"2026-09-21","open":21395,"high":21760,"low":21395,"close":21680,"volume":77,"rsi_14":54.92,"sma_20":21189.75,"sma_60":21363.0,"sma_120":22038.46},{"date":"2026-09-22","open":22090,"high":22150,"low":21695,"close":21810,"volume":117,"rsi_14":66.46,"sma_20":21227.0,"sma_60":21300.75,"sma_120":22078.71},{"date":"2026-09-23","open":21900,"high":21910,"low":21900,"close":21910,"volume":5,"rsi_14":67.91,"sma_20":21249.0,"sma_60":21232.58,"sma_120":22125.17},{"date":"2026-09-28","open":21900,"high":21905,"low":21535,"close":21535,"volume":22,"rsi_14":58.44,"sma_20":21244.5,"sma_60":21153.83,"sma_120":22157.58},{"date":"2026-09-29","open":21525,"high":21525,"low":21455,"close":21455,"volume":7,"rsi_14":47.66,"sma_20":21255.5,"sma_60":21083.0,"sma_120":22196.83},{"date":"2026-09-30","open":21870,"high":21870,"low":21565,"close":21565,"volume":2,"rsi_14":49.43,"sma_20":21270.25,"sma_60":21044.92,"sma_120":22232.67},{"date":"2026-10-01","open":21420,"high":21900,"low":21420,"close":21900,"volume":36,"rsi_14":50.35,"sma_20":21304.5,"sma_60":20996.0,"sma_120":22270.25},{"date":"2026-10-02","open":21900,"high":22095,"low":21900,"close":22015,"volume":11,"rsi_14":53.04,"sma_20":21382.25,"sma_60":20954.08,"sma_120":22309.21},{"date":"2026-10-06","open":22140,"high":22235,"low":21895,"close":21970,"volume":39,"rsi_14":58.72,"sma_20":21459.75,"sma_60":20937.92,"sma_120":22337.04},{"date":"2026-10-07","open":22095,"high":22095,"low":21650,"close":21650,"volume":36,"rsi_14":66.44,"sma_20":21500.25,"sma_60":20928.0,"sma_120":22364.75},{"date":"2026-10-08","open":21400,"high":21450,"low":21150,"close":21150,"volume":57,"rsi_14":59.26,"sma_20":21477.0,"sma_60":20908.42,"sma_120":22385.62},{"date":"2026-10-12","open":20820,"high":20820,"low":20135,"close":20325,"volume":144,"rsi_14":44.43,"sma_20":21413.0,"sma_60":20862.25,"sma_120":22400.17},{"date":"2026-10-13","open":19290,"high":19310,"low":18845,"close":19180,"volume":6101,"rsi_14":31.03,"sma_20":21278.25,"sma_60":20831.33,"sma_120":22402.08},{"date":"2026-10-14","open":19420,"high":19450,"low":19170,"close":19335,"volume":132,"rsi_14":29.78,"sma_20":21155.25,"sma_60":20803.08,"sma_120":22401.08},{"date":"2026-10-15","open":17955,"high":17955,"low":17150,"close":17150,"volume":14072,"rsi_14":14.72,"sma_20":20942.75,"sma_60":20717.58,"sma_120":22378.88},{"date":"2026-10-16","open":17765,"high":18230,"low":17710,"close":17880,"volume":4981,"rsi_14":22.01,"sma_20":20801.75,"sma_60":20665.33,"sma_120":22362.04},{"date":"2026-10-19","open":17395,"high":17945,"low":17395,"close":17945,"volume":6,"rsi_14":21.62,"sma_20":20671.5,"sma_60":20630.58,"sma_120":22345.62},{"date":"2026-10-20","open":17700,"high":17860,"low":17450,"close":17450,"volume":121,"rsi_14":21.25,"sma_20":20506.25,"sma_60":20575.75,"sma_120":22321.25},{"date":"2026-10-21","open":18220,"high":18275,"low":17930,"close":17930,"volume":12,"rsi_14":26.52,"sma_20":20353.25,"sma_60":20513.25,"sma_120":22299.17},{"date":"2026-10-22","open":17985,"high":17985,"low":17530,"close":17530,"volume":64,"rsi_14":24.12,"sma_20":20168.25,"sma_60":20444.17,"sma_120":22274.75},{"date":"2026-10-23","open":16639,"high":17610,"low":16571,"close":17610,"volume":5,"rsi_14":21.55,"sma_20":19964.75,"sma_60":20394.0,"sma_120":22246.21}],"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 ESG성장주액티브","phase":"above-fold","symbol_resolved":true}