{"status":"ok","report":{"price_analysis":{"current":10100.0,"change_1d":-0.1,"change_7d":-2.7,"change_30d":-10.9,"high_30d":12270.0,"low_30d":9910.0,"position_in_range":8.0,"support":10146.0,"resistance":12034.0},"summary":"ACE 글로벌자율주행액티브(414270)은(는) FactSet US-China Electric&Autonomous Vehicle Price Return Index를 추종하는 ETF입니다, 순자산 298억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 4.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-372.15)가 시그널선(-306.56)을 하회합니다(데드크로스). 현재가가 SMA20(10879)과 SMA60(11566) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9928~11829 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 4","rsi_14":4.330708661417319,"macd":-372.15200008557804,"macd_signal":-306.56030947820267,"sma_20":10878.75,"sma_60":11566.25,"bb_upper":11829.459603401585,"bb_lower":9928.040396598415,"atr_14":262.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.00, 기관 순매수 -3597.00. 30일 누적: 외국인 3.00, 기관 1.81만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2.0,"institutional_flow":-3597.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-6598.0,"retail_net":6598.0},{"date":"2026-10-22","foreign_net":-25.0,"institution_net":873.0,"retail_net":-848.0},{"date":"2026-10-21","foreign_net":9.0,"institution_net":400.0,"retail_net":-409.0},{"date":"2026-10-20","foreign_net":-4.0,"institution_net":16858.0,"retail_net":-16854.0},{"date":"2026-10-19","foreign_net":22.0,"institution_net":-15130.0,"retail_net":15108.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-165.0,"retail_net":165.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":9643.0,"retail_net":-9643.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-7412.0,"retail_net":7412.0},{"date":"2026-10-13","foreign_net":-72.0,"institution_net":2348.0,"retail_net":-2276.0},{"date":"2026-10-12","foreign_net":71.0,"institution_net":973.0,"retail_net":-1044.0},{"date":"2026-10-08","foreign_net":-21.0,"institution_net":1594.0,"retail_net":-1573.0},{"date":"2026-10-07","foreign_net":5.0,"institution_net":23799.0,"retail_net":-23804.0},{"date":"2026-10-06","foreign_net":16.0,"institution_net":25079.0,"retail_net":-25095.0},{"date":"2026-10-02","foreign_net":-240.0,"institution_net":-174.0,"retail_net":414.0},{"date":"2026-10-01","foreign_net":174.0,"institution_net":-46456.0,"retail_net":46282.0},{"date":"2026-09-30","foreign_net":67.0,"institution_net":507.0,"retail_net":-574.0},{"date":"2026-09-29","foreign_net":-218.0,"institution_net":57.0,"retail_net":161.0},{"date":"2026-09-28","foreign_net":134.0,"institution_net":-765.0,"retail_net":631.0},{"date":"2026-09-23","foreign_net":-117.0,"institution_net":-414.0,"retail_net":531.0},{"date":"2026-09-22","foreign_net":-20.0,"institution_net":983.0,"retail_net":-963.0},{"date":"2026-09-21","foreign_net":146.0,"institution_net":343.0,"retail_net":-489.0},{"date":"2026-09-18","foreign_net":-189.0,"institution_net":1462.0,"retail_net":-1273.0},{"date":"2026-09-17","foreign_net":249.0,"institution_net":-169.0,"retail_net":-80.0},{"date":"2026-09-16","foreign_net":-225.0,"institution_net":411.0,"retail_net":-186.0},{"date":"2026-09-15","foreign_net":58.0,"institution_net":-526.0,"retail_net":468.0},{"date":"2026-09-14","foreign_net":183.0,"institution_net":829.0,"retail_net":-1012.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":9175.0,"retail_net":-9175.0},{"date":"2026-09-10","foreign_net":-179.0,"institution_net":417.0,"retail_net":-238.0},{"date":"2026-09-09","foreign_net":-93.0,"institution_net":-161.0,"retail_net":254.0},{"date":"2026-09-08","foreign_net":272.0,"institution_net":299.0,"retail_net":-571.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-6598.0,"retail_net":6598.0},"d3":{"foreign_net":-16.0,"institution_net":-5325.0,"retail_net":5341.0},"d7":{"foreign_net":2.0,"institution_net":5881.0,"retail_net":-5883.0},"d14":{"foreign_net":-239.0,"institution_net":52088.0,"retail_net":-51849.0},"d30":{"foreign_net":3.0,"institution_net":18080.0,"retail_net":-18083.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":22,"summary":"RSI 4","metrics":[{"name":"RSI (14)","value":4.3,"unit":"","percentile":4,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.9,"unit":"%","percentile":33,"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 4 (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 4 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.471,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.47,"summary":"배당수익률 0.47%","metrics":[{"name":"배당수익률","value":0.47,"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":"2026-10-24T00:56:15.162824+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FactSet US-China Electric&Autonomous Vehicle Price Return Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.29,"aum":29800000000.0,"aum_display":"298억","dividend_yield":null,"tracking_error":13.98,"holdings":[{"ticker":"","name":"Beiqi Foton Motor Co Ltd","weight":null},{"ticker":"","name":"GREAT WALL MOTOR COMPANY-H","weight":null},{"ticker":"","name":"DongFeng Automobile Co Ltd","weight":null},{"ticker":"","name":"Yutong Bus Co Ltd","weight":null},{"ticker":"","name":"(후)SAIC MOTOR CORPORATION LTD-A","weight":null},{"ticker":"","name":"Geely Automobile Holdings Limited","weight":null},{"ticker":"","name":"Plug Power Inc","weight":null},{"ticker":"","name":"WeRide Inc","weight":null},{"ticker":"","name":"Chongqing Changan Automobile Co Ltd","weight":null},{"ticker":"","name":"Xiamen King Long Motor Group Co Ltd","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10100.0,"change_pct":-0.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-15","close":10025.5342},{"date":"2022-02-16","close":10438.7012},{"date":"2022-02-17","close":10583.0615},{"date":"2022-02-18","close":10224.6504},{"date":"2022-02-21","close":10025.5342},{"date":"2022-02-22","close":9906.0635},{"date":"2022-02-23","close":9965.7988},{"date":"2022-02-24","close":9517.7861},{"date":"2022-02-25","close":9990.6885},{"date":"2022-02-28","close":10130.0703},{"date":"2022-03-02","close":10115.1367},{"date":"2022-03-03","close":10100.2031},{"date":"2022-03-04","close":9766.6816},{"date":"2022-03-07","close":9443.1172},{"date":"2022-03-08","close":9129.5078},{"date":"2022-03-10","close":9751.748},{"date":"2022-03-11","close":9632.2783},{"date":"2022-03-14","close":9338.5811},{"date":"2022-03-15","close":9084.707},{"date":"2022-03-16","close":9557.6094},{"date":"2022-03-17","close":9886.1523},{"date":"2022-03-18","close":9906.0635},{"date":"2022-03-21","close":10045.4453},{"date":"2022-03-22","close":10000.6445},{"date":"2022-03-23","close":10189.8057},{"date":"2022-03-24","close":10154.96},{"date":"2022-03-25","close":10184.8271},{"date":"2022-03-28","close":10020.5557},{"date":"2022-03-29","close":10154.96},{"date":"2022-03-30","close":10463.5908},{"date":"2022-03-31","close":10314.2539},{"date":"2022-04-01","close":10249.54},{"date":"2022-04-04","close":10219.6729},{"date":"2022-04-05","close":10388.9219},{"date":"2022-04-06","close":10015.5781},{"date":"2022-04-07","close":9751.748},{"date":"2022-04-08","close":9766.6816},{"date":"2022-04-11","close":9398.3154},{"date":"2022-04-12","close":9378.4043},{"date":"2022-04-13","close":9308.7129},{"date":"2022-04-14","close":9393.3379},{"date":"2022-04-15","close":9244.0},{"date":"2022-04-18","close":9244.0},{"date":"2022-04-19","close":9248.9785},{"date":"2022-04-20","close":9273.8682},{"date":"2022-04-21","close":9134.4863},{"date":"2022-04-22","close":8885.5898},{"date":"2022-04-25","close":8547.0908},{"date":"2022-04-26","close":8522.2021},{"date":"2022-04-27","close":8586.915},{"date":"2022-04-28","close":8641.6719},{"date":"2022-04-29","close":8766.1201},{"date":"2022-05-02","close":8703.0},{"date":"2022-05-03","close":8761.1416},{"date":"2022-05-04","close":8756.1641},{"date":"2022-05-06","close":8651.6279},{"date":"2022-05-09","close":8409.0},{"date":"2022-05-10","close":8183.7031},{"date":"2022-05-11","close":8482.3779},{"date":"2022-05-12","close":8173.7471},{"date":"2022-05-13","close":8308.1514},{"date":"2022-05-16","close":8482.3779},{"date":"2022-05-17","close":8596.8701},{"date":"2022-05-18","close":8761.1416},{"date":"2022-05-19","close":8611.8047},{"date":"2022-05-20","close":8731.2744},{"date":"2022-05-23","close":8646.6494},{"date":"2022-05-24","close":8502.29},{"date":"2022-05-25","close":8258.3721},{"date":"2022-05-26","close":8323.085},{"date":"2022-05-27","close":8487.3564},{"date":"2022-05-30","close":8835.8105},{"date":"2022-05-31","close":8835.8105},{"date":"2022-06-02","close":8950.3027},{"date":"2022-06-03","close":9134.4863},{"date":"2022-06-07","close":9263.9121},{"date":"2022-06-08","close":9383.3818},{"date":"2022-06-09","close":9378.4043},{"date":"2022-06-10","close":9458.0508},{"date":"2022-06-13","close":9268.8896},{"date":"2022-06-14","close":9134.4863},{"date":"2022-06-15","close":9239.0225},{"date":"2022-06-16","close":9378.4043},{"date":"2022-06-17","close":9248.9785},{"date":"2022-06-20","close":9502.8525},{"date":"2022-06-21","close":9458.0508},{"date":"2022-06-22","close":9602.4111},{"date":"2022-06-23","close":9771.6602},{"date":"2022-06-24","close":10075.3135},{"date":"2022-06-27","close":10130.0703},{"date":"2022-06-28","close":10164.916},{"date":"2022-06-29","close":9896.1084},{"date":"2022-06-30","close":9766.6816},{"date":"2022-07-01","close":9642.2344},{"date":"2022-07-04","close":9751.748},{"date":"2022-07-05","close":9786.5938},{"date":"2022-07-06","close":9816.4609},{"date":"2022-07-07","close":9841.3506},{"date":"2022-07-08","close":10060.3799},{"date":"2022-07-11","close":9756.7266},{"date":"2022-07-12","close":9562.5869},{"date":"2022-07-13","close":9682.0576},{"date":"2022-07-14","close":9831.3955},{"date":"2022-07-15","close":9901.0859},{"date":"2022-07-18","close":9940.9092},{"date":"2022-07-19","close":9841.3506},{"date":"2022-07-20","close":9960.8213},{"date":"2022-07-21","close":10090.2471},{"date":"2022-07-22","close":10169.8936},{"date":"2022-07-25","close":9945.8877},{"date":"2022-07-26","close":9960.8213},{"date":"2022-07-27","close":9826.417},{"date":"2022-07-28","close":9896.1084},{"date":"2022-07-29","close":10085.2695},{"date":"2022-08-01","close":10339.1426},{"date":"2022-08-02","close":10274.4297},{"date":"2022-08-03","close":10448.6572},{"date":"2022-08-04","close":10483.5029},{"date":"2022-08-05","close":10413.8115},{"date":"2022-08-08","close":10473.5469},{"date":"2022-08-09","close":10602.9727},{"date":"2022-08-10","close":10294.3418},{"date":"2022-08-11","close":10707.5088},{"date":"2022-08-12","close":10732.3984},{"date":"2022-08-16","close":11085.8311},{"date":"2022-08-17","close":11041.0303},{"date":"2022-08-18","close":10846.8906},{"date":"2022-08-19","close":10712.4873},{"date":"2022-08-22","close":10692.5752},{"date":"2022-08-23","close":10553.1934},{"date":"2022-08-24","close":10423.7676},{"date":"2022-08-25","close":10488.4805},{"date":"2022-08-26","close":10677.6416},{"date":"2022-08-29","close":10393.9004},{"date":"2022-08-30","close":10334.165},{"date":"2022-08-31","close":10060.3799},{"date":"2022-09-01","close":10055.4014},{"date":"2022-09-02","close":9945.8877},{"date":"2022-09-05","close":9876.1963},{"date":"2022-09-06","close":9916.0195},{"date":"2022-09-07","close":10015.5781},{"date":"2022-09-08","close":10189.8057},{"date":"2022-09-13","close":10602.9727},{"date":"2022-09-14","close":10289.3643},{"date":"2022-09-15","close":10289.3643},{"date":"2022-09-16","close":10130.0703},{"date":"2022-09-19","close":9995.666},{"date":"2022-09-20","close":10145.0039},{"date":"2022-09-21","close":10060.3799},{"date":"2022-09-22","close":9871.2188},{"date":"2022-09-23","close":9672.1016},{"date":"2022-09-26","close":9711.9248},{"date":"2022-09-27","close":9597.4326},{"date":"2022-09-28","close":9522.7637},{"date":"2022-09-29","close":9567.5654},{"date":"2022-09-30","close":9273.8682},{"date":"2022-10-04","close":9363.4707},{"date":"2022-10-05","close":9637.2559},{"date":"2022-10-06","close":9497.874},{"date":"2022-10-07","close":9348.5371},{"date":"2022-10-11","close":8930.3916},{"date":"2022-10-12","close":8985.1484},{"date":"2022-10-13","close":8910.4795},{"date":"2022-10-14","close":9084.707},{"date":"2022-10-17","close":8786.0312},{"date":"2022-10-18","close":9034.9277},{"date":"2022-10-19","close":9015.0156},{"date":"2022-10-20","close":8795.9873},{"date":"2022-10-21","close":8830.833},{"date":"2022-10-24","close":8815.8994},{"date":"2022-10-25","close":8791.0098},{"date":"2022-10-26","close":9019.9941},{"date":"2022-10-27","close":9024.9717},{"date":"2022-10-28","close":8671.5391},{"date":"2022-10-31","close":8731.2744},{"date":"2022-11-01","close":8875.6338},{"date":"2022-11-02","close":9039.9053},{"date":"2022-11-03","close":8870.6562},{"date":"2022-11-04","close":9054.8389},{"date":"2022-11-07","close":9129.5078},{"date":"2022-11-08","close":8915.457},{"date":"2022-11-09","close":8746.208},{"date":"2022-11-10","close":8452.5107},{"date":"2022-11-11","close":8880.6123},{"date":"2022-11-14","close":9119.5527},{"date":"2022-11-15","close":9109.5967},{"date":"2022-11-16","close":9059.8174},{"date":"2022-11-17","close":8781.0537},{"date":"2022-11-18","close":8761.1416},{"date":"2022-11-21","close":8795.9873},{"date":"2022-11-22","close":8596.8701},{"date":"2022-11-23","close":8671.5391},{"date":"2022-11-24","close":8646.6494},{"date":"2022-11-25","close":8552.0693},{"date":"2022-11-28","close":8482.3779},{"date":"2022-11-29","close":8432.5986},{"date":"2022-11-30","close":8507.2676},{"date":"2022-12-01","close":8830.833},{"date":"2022-12-02","close":8766.1201},{"date":"2022-12-05","close":8810.9209},{"date":"2022-12-06","close":8910.4795},{"date":"2022-12-07","close":8820.877},{"date":"2022-12-08","close":8731.2744},{"date":"2022-12-09","close":8741.2305},{"date":"2022-12-12","close":8656.6055},{"date":"2022-12-13","close":8631.7158},{"date":"2022-12-14","close":8601.8486},{"date":"2022-12-15","close":8626.7383},{"date":"2022-12-16","close":8437.5771},{"date":"2022-12-19","close":8333.041},{"date":"2022-12-20","close":8019.4316},{"date":"2022-12-21","close":7934.8071},{"date":"2022-12-22","close":7974.6304},{"date":"2022-12-23","close":7730.7124},{"date":"2022-12-26","close":7755.6016},{"date":"2022-12-27","close":7815.3369},{"date":"2022-12-28","close":7526.6172},{"date":"2022-12-29","close":7491.772},{"date":"2023-01-02","close":7675.9551},{"date":"2023-01-03","close":7775.5137},{"date":"2023-01-04","close":7665.999},{"date":"2023-01-05","close":7894.9834},{"date":"2023-01-06","close":7805.3809},{"date":"2023-01-09","close":7865.1162},{"date":"2023-01-10","close":8074.189},{"date":"2023-01-11","close":8114.0122},{"date":"2023-01-12","close":8253.3936},{"date":"2023-01-13","close":8323.085},{"date":"2023-01-16","close":8313.1289},{"date":"2023-01-17","close":8298.1953},{"date":"2023-01-18","close":8338.0186},{"date":"2023-01-19","close":8238.46},{"date":"2023-01-20","close":8223.5264},{"date":"2023-01-25","close":8522.2021},{"date":"2023-01-26","close":8656.6055},{"date":"2023-01-27","close":8731.2744},{"date":"2023-01-30","close":8815.8994},{"date":"2023-01-31","close":8656.6055},{"date":"2023-02-01","close":8925.4131},{"date":"2023-02-02","close":9059.8174},{"date":"2023-02-03","close":9169.3311},{"date":"2023-02-06","close":9084.707},{"date":"2023-02-07","close":9099.6406},{"date":"2023-02-08","close":9214.1328},{"date":"2023-02-09","close":9239.0225},{"date":"2023-02-10","close":9059.8174},{"date":"2023-02-13","close":9029.9492},{"date":"2023-02-14","close":9029.9492},{"date":"2023-02-15","close":9214.1328},{"date":"2023-02-16","close":9303.7354},{"date":"2023-02-17","close":9234.0449},{"date":"2023-02-20","close":9109.5967},{"date":"2023-02-21","close":9104.6182},{"date":"2023-02-22","close":8880.6123},{"date":"2023-02-23","close":8925.4131},{"date":"2023-02-24","close":8975.1924},{"date":"2023-02-27","close":8905.502},{"date":"2023-02-28","close":8980.1709},{"date":"2023-03-02","close":8915.457},{"date":"2023-03-03","close":8875.6338},{"date":"2023-03-06","close":8960.2588},{"date":"2023-03-07","close":8840.7891},{"date":"2023-03-08","close":8795.9873},{"date":"2023-03-09","close":8850.7441},{"date":"2023-03-10","close":8591.8926},{"date":"2023-03-13","close":8377.8418},{"date":"2023-03-14","close":8313.1289},{"date":"2023-03-15","close":8362.9082},{"date":"2023-03-16","close":8308.1514},{"date":"2023-03-17","close":8442.5547},{"date":"2023-03-20","close":8392.7754},{"date":"2023-03-21","close":8517.2236},{"date":"2023-03-22","close":8711.3623},{"date":"2023-03-23","close":8497.3125},{"date":"2023-03-24","close":8661.583},{"date":"2023-03-27","close":8611.8047},{"date":"2023-03-28","close":8576.959},{"date":"2023-03-29","close":8616.7822},{"date":"2023-03-30","close":8716.3408},{"date":"2023-03-31","close":8795.9873},{"date":"2023-04-03","close":8960.2588},{"date":"2023-04-04","close":8835.8105},{"date":"2023-04-05","close":8761.1416},{"date":"2023-04-06","close":8641.6719},{"date":"2023-04-07","close":8671.5391},{"date":"2023-04-10","close":8701.4072},{"date":"2023-04-11","close":8731.2744},{"date":"2023-04-12","close":8721.3184},{"date":"2023-04-13","close":8532.1572},{"date":"2023-04-14","close":8591.8926},{"date":"2023-04-17","close":8721.3184},{"date":"2023-04-18","close":8810.9209},{"date":"2023-04-19","close":8761.1416},{"date":"2023-04-20","close":8606.8262},{"date":"2023-04-21","close":8512.2461},{"date":"2023-04-24","close":8382.8203},{"date":"2023-04-25","close":8263.3496},{"date":"2023-04-26","close":8372.8643},{"date":"2023-04-27","close":8417.665},{"date":"2023-04-28","close":8442.5547},{"date":"2023-05-02","close":8467.4443},{"date":"2023-05-03","close":8457.4883},{"date":"2023-05-04","close":8367.8857},{"date":"2023-05-08","close":8492.334},{"date":"2023-05-09","close":8512.2461},{"date":"2023-05-10","close":8502.29},{"date":"2023-05-11","close":8671.5391},{"date":"2023-05-12","close":8701.4072},{"date":"2023-05-15","close":8736.252},{"date":"2023-05-16","close":8791.0098},{"date":"2023-05-17","close":8711.3623},{"date":"2023-05-18","close":8718.0},{"date":"2023-05-19","close":8751.1865},{"date":"2023-05-22","close":8721.3184},{"date":"2023-05-23","close":8716.3408},{"date":"2023-05-24","close":8653.0},{"date":"2023-05-25","close":8571.9805},{"date":"2023-05-26","close":8626.7383},{"date":"2023-05-30","close":8701.4072},{"date":"2023-05-31","close":8711.3623},{"date":"2023-06-01","close":8661.583},{"date":"2023-06-02","close":8751.1865},{"date":"2023-06-05","close":8800.9648},{"date":"2023-06-07","close":8756.1641},{"date":"2023-06-08","close":8776.0762},{"date":"2023-06-09","close":8820.877},{"date":"2023-06-12","close":8845.7666},{"date":"2023-06-13","close":8845.7666},{"date":"2023-06-14","close":8985.1484},{"date":"2023-06-15","close":9144.4414},{"date":"2023-06-16","close":9253.9561},{"date":"2023-06-19","close":9179.2871},{"date":"2023-06-20","close":9109.5967},{"date":"2023-06-21","close":9169.3311},{"date":"2023-06-22","close":9054.8389},{"date":"2023-06-23","close":9034.9277},{"date":"2023-06-26","close":8990.126},{"date":"2023-06-27","close":8895.5459},{"date":"2023-06-28","close":9134.4863},{"date":"2023-06-29","close":9179.2871},{"date":"2023-06-30","close":9248.9785},{"date":"2023-07-03","close":9425.0},{"date":"2023-07-04","close":9435.0},{"date":"2023-07-05","close":9390.0},{"date":"2023-07-06","close":9325.0},{"date":"2023-07-07","close":9214.1328},{"date":"2023-07-10","close":9343.5586},{"date":"2023-07-11","close":9405.0},{"date":"2023-07-12","close":9445.0},{"date":"2023-07-13","close":9455.0},{"date":"2023-07-14","close":9463.0293},{"date":"2023-07-17","close":9303.7354},{"date":"2023-07-18","close":9340.0},{"date":"2023-07-19","close":9383.3818},{"date":"2023-07-20","close":9403.2939},{"date":"2023-07-21","close":9353.5146},{"date":"2023-07-24","close":9234.0449},{"date":"2023-07-25","close":9420.0},{"date":"2023-07-26","close":9388.3604},{"date":"2023-07-27","close":9569.0},{"date":"2023-07-28","close":9557.6094},{"date":"2023-07-31","close":9793.0},{"date":"2023-08-01","close":9898.0},{"date":"2023-08-02","close":9858.0},{"date":"2023-08-03","close":9731.8369},{"date":"2023-08-04","close":9886.1523},{"date":"2023-08-07","close":9682.0576},{"date":"2023-08-08","close":9766.6816},{"date":"2023-08-09","close":9682.0576},{"date":"2023-08-10","close":9567.5654},{"date":"2023-08-11","close":9477.9629},{"date":"2023-08-14","close":9313.6914},{"date":"2023-08-16","close":9273.8682},{"date":"2023-08-17","close":9258.9336},{"date":"2023-08-18","close":9109.5967},{"date":"2023-08-21","close":9029.9492},{"date":"2023-08-22","close":9084.707},{"date":"2023-08-23","close":9005.0605},{"date":"2023-08-24","close":9054.8389},{"date":"2023-08-25","close":8880.6123},{"date":"2023-08-28","close":8910.4795},{"date":"2023-08-29","close":9114.5742},{"date":"2023-08-30","close":9273.8682},{"date":"2023-08-31","close":9219.1104},{"date":"2023-09-01","close":9179.2871},{"date":"2023-09-04","close":9248.9785},{"date":"2023-09-05","close":9239.0225},{"date":"2023-09-06","close":9253.9561},{"date":"2023-09-07","close":9144.4414},{"date":"2023-09-08","close":9010.0381},{"date":"2023-09-11","close":8960.2588},{"date":"2023-09-12","close":9069.7734},{"date":"2023-09-13","close":9015.0156},{"date":"2023-09-14","close":8975.1924},{"date":"2023-09-15","close":9039.9053},{"date":"2023-09-18","close":8960.2588},{"date":"2023-09-19","close":8865.6787},{"date":"2023-09-20","close":8766.1201},{"date":"2023-09-21","close":8691.4512},{"date":"2023-09-22","close":8666.5615},{"date":"2023-09-25","close":8567.0029},{"date":"2023-09-26","close":8616.7822},{"date":"2023-09-27","close":8596.8701},{"date":"2023-10-04","close":8596.8701},{"date":"2023-10-05","close":8651.6279},{"date":"2023-10-06","close":8571.9805},{"date":"2023-10-10","close":8562.0254},{"date":"2023-10-11","close":8616.7822},{"date":"2023-10-12","close":8721.3184},{"date":"2023-10-13","close":8656.6055},{"date":"2023-10-16","close":8437.5771},{"date":"2023-10-17","close":8532.1572},{"date":"2023-10-18","close":8532.1572},{"date":"2023-10-19","close":8268.3281},{"date":"2023-10-20","close":8123.9678},{"date":"2023-10-23","close":8004.498},{"date":"2023-10-24","close":7949.7407},{"date":"2023-10-25","close":8089.1226},{"date":"2023-10-26","close":7994.542},{"date":"2023-10-27","close":8094.1006},{"date":"2023-10-30","close":8039.3433},{"date":"2023-10-31","close":7894.9834},{"date":"2023-11-01","close":7974.6304},{"date":"2023-11-02","close":7979.6084},{"date":"2023-11-03","close":8039.3433},{"date":"2023-11-06","close":8163.7915},{"date":"2023-11-07","close":8148.8574},{"date":"2023-11-08","close":8128.9458},{"date":"2023-11-09","close":8133.9238},{"date":"2023-11-10","close":8004.498},{"date":"2023-11-13","close":8069.2109},{"date":"2023-11-14","close":8123.9678},{"date":"2023-11-15","close":8273.3057},{"date":"2023-11-16","close":8203.6143},{"date":"2023-11-17","close":8138.9019},{"date":"2023-11-20","close":8128.9458},{"date":"2023-11-21","close":8178.7251},{"date":"2023-11-22","close":8133.9238},{"date":"2023-11-23","close":8168.769},{"date":"2023-11-24","close":8148.8574},{"date":"2023-11-27","close":8099.0781},{"date":"2023-11-28","close":8019.4316},{"date":"2023-11-29","close":7944.7627},{"date":"2023-11-30","close":7964.6743},{"date":"2023-12-01","close":7954.7188},{"date":"2023-12-04","close":7964.6743},{"date":"2023-12-05","close":7949.7407},{"date":"2023-12-06","close":8009.4756},{"date":"2023-12-07","close":8084.1445},{"date":"2023-12-08","close":8054.2769},{"date":"2023-12-11","close":8128.9458},{"date":"2023-12-12","close":8143.8799},{"date":"2023-12-13","close":8064.2329},{"date":"2023-12-14","close":8014.4536},{"date":"2023-12-15","close":8228.5039},{"date":"2023-12-18","close":8133.9238},{"date":"2023-12-19","close":8173.7471},{"date":"2023-12-20","close":8193.6592},{"date":"2023-12-21","close":8094.1006},{"date":"2023-12-22","close":8198.6367},{"date":"2023-12-26","close":8173.7471},{"date":"2023-12-27","close":8273.3057},{"date":"2023-12-28","close":8442.5547},{"date":"2024-01-02","close":8333.041},{"date":"2024-01-03","close":8208.5928},{"date":"2024-01-04","close":8054.2769},{"date":"2024-01-05","close":7964.6743},{"date":"2024-01-08","close":7919.873},{"date":"2024-01-09","close":8054.2769},{"date":"2024-01-10","close":8019.4316},{"date":"2024-01-11","close":8059.2549},{"date":"2024-01-12","close":7984.5859},{"date":"2024-01-15","close":7790.4473},{"date":"2024-01-16","close":7845.2046},{"date":"2024-01-17","close":7820.3149},{"date":"2024-01-18","close":7672.0},{"date":"2024-01-19","close":7641.1094},{"date":"2024-01-22","close":7636.1318},{"date":"2024-01-23","close":7755.6016},{"date":"2024-01-24","close":7810.3589},{"date":"2024-01-25","close":7790.4473},{"date":"2024-01-26","close":7546.5293},{"date":"2024-01-29","close":7521.6396},{"date":"2024-01-30","close":7581.3745},{"date":"2024-01-31","close":7441.9927},{"date":"2024-02-01","close":7297.6328},{"date":"2024-02-02","close":7347.4121},{"date":"2024-02-05","close":7471.8604},{"date":"2024-02-06","close":7521.6396},{"date":"2024-02-07","close":7616.2197},{"date":"2024-02-08","close":7685.9106},{"date":"2024-02-13","close":7865.1162},{"date":"2024-02-14","close":7770.5356},{"date":"2024-02-15","close":7994.542},{"date":"2024-02-16","close":8153.8354},{"date":"2024-02-19","close":8054.2769},{"date":"2024-02-20","close":7994.542},{"date":"2024-02-21","close":7880.0498},{"date":"2024-02-22","close":7875.0718},{"date":"2024-02-23","close":7924.8511},{"date":"2024-02-26","close":7810.3589},{"date":"2024-02-27","close":8064.2329},{"date":"2024-02-28","close":8173.7471},{"date":"2024-02-29","close":8198.6367},{"date":"2024-03-04","close":8342.9961},{"date":"2024-03-05","close":8148.8574},{"date":"2024-03-06","close":7959.6968},{"date":"2024-03-07","close":7959.6968},{"date":"2024-03-08","close":8084.1445},{"date":"2024-03-11","close":8029.3877},{"date":"2024-03-12","close":8153.8354},{"date":"2024-03-13","close":8268.3281},{"date":"2024-03-14","close":8123.9678},{"date":"2024-03-15","close":7939.7847},{"date":"2024-03-18","close":8089.1226},{"date":"2024-03-19","close":8178.7251},{"date":"2024-03-20","close":8168.769},{"date":"2024-03-21","close":8213.5703},{"date":"2024-03-22","close":8168.769},{"date":"2024-03-25","close":8118.9902},{"date":"2024-03-26","close":8168.769},{"date":"2024-03-27","close":8123.9678},{"date":"2024-03-28","close":8233.4824},{"date":"2024-03-29","close":8178.7251},{"date":"2024-04-01","close":8263.3496},{"date":"2024-04-02","close":8238.46},{"date":"2024-04-03","close":7999.52},{"date":"2024-04-04","close":8049.2993},{"date":"2024-04-05","close":7934.8071},{"date":"2024-04-08","close":7999.52},{"date":"2024-04-09","close":8138.9019},{"date":"2024-04-11","close":8133.9238},{"date":"2024-04-12","close":8233.4824},{"date":"2024-04-15","close":8123.9678},{"date":"2024-04-16","close":7870.0938},{"date":"2024-04-17","close":7760.5796},{"date":"2024-04-18","close":7670.9771},{"date":"2024-04-19","close":7516.6616},{"date":"2024-04-22","close":7227.9419},{"date":"2024-04-23","close":7282.6992},{"date":"2024-04-24","close":7496.75},{"date":"2024-04-25","close":7451.9487},{"date":"2024-04-26","close":7745.646},{"date":"2024-04-29","close":7979.6084},{"date":"2024-04-30","close":8313.1289},{"date":"2024-05-02","close":8084.1445},{"date":"2024-05-03","close":8253.3936},{"date":"2024-05-07","close":8537.1357},{"date":"2024-05-08","close":8338.0186},{"date":"2024-05-09","close":8323.085},{"date":"2024-05-10","close":8203.6143},{"date":"2024-05-13","close":8054.2769},{"date":"2024-05-14","close":8243.4385},{"date":"2024-05-16","close":8158.8135},{"date":"2024-05-17","close":8188.6812},{"date":"2024-05-20","close":8288.2393},{"date":"2024-05-21","close":8104.0562},{"date":"2024-05-22","close":8338.0186},{"date":"2024-05-23","close":8243.4385},{"date":"2024-05-24","close":8064.2329},{"date":"2024-05-27","close":8198.6367},{"date":"2024-05-28","close":8153.8354},{"date":"2024-05-29","close":8328.0625},{"date":"2024-05-30","close":8382.8203},{"date":"2024-05-31","close":8492.334},{"date":"2024-06-03","close":8452.5107},{"date":"2024-06-04","close":8537.1357},{"date":"2024-06-05","close":8477.4004},{"date":"2024-06-07","close":8507.2676},{"date":"2024-06-10","close":8631.7158},{"date":"2024-06-11","close":8576.959},{"date":"2024-06-12","close":8422.6436},{"date":"2024-06-13","close":8596.8701},{"date":"2024-06-14","close":8562.0254},{"date":"2024-06-17","close":8497.3125},{"date":"2024-06-18","close":8507.2676},{"date":"2024-06-19","close":8522.2021},{"date":"2024-06-20","close":8522.2021},{"date":"2024-06-21","close":8412.6875},{"date":"2024-06-24","close":8427.6211},{"date":"2024-06-25","close":8402.7314},{"date":"2024-06-26","close":8786.0312},{"date":"2024-06-27","close":8746.208},{"date":"2024-06-28","close":8611.8047},{"date":"2024-07-01","close":8562.0254},{"date":"2024-07-02","close":8716.3408},{"date":"2024-07-03","close":8995.1045},{"date":"2024-07-04","close":9104.6182},{"date":"2024-07-05","close":9034.9277},{"date":"2024-07-08","close":9059.8174},{"date":"2024-07-09","close":9139.4639},{"date":"2024-07-10","close":9139.4639},{"date":"2024-07-11","close":9328.625},{"date":"2024-07-12","close":9258.9336},{"date":"2024-07-15","close":9323.6475},{"date":"2024-07-16","close":9298.7578},{"date":"2024-07-17","close":9393.3379},{"date":"2024-07-18","close":9144.4414},{"date":"2024-07-19","close":9109.5967},{"date":"2024-07-22","close":9010.0381},{"date":"2024-07-23","close":9104.6182},{"date":"2024-07-24","close":8820.877},{"date":"2024-07-25","close":8497.3125},{"date":"2024-07-26","close":8512.2461},{"date":"2024-07-29","close":8502.29},{"date":"2024-07-30","close":8512.2461},{"date":"2024-07-31","close":8497.3125},{"date":"2024-08-01","close":8537.1357},{"date":"2024-08-02","close":8089.1226},{"date":"2024-08-05","close":7795.4253},{"date":"2024-08-06","close":7770.5356},{"date":"2024-08-07","close":7690.8887},{"date":"2024-08-08","close":7526.6172},{"date":"2024-08-09","close":7750.624},{"date":"2024-08-12","close":7725.7344},{"date":"2024-08-13","close":7680.9331},{"date":"2024-08-14","close":7805.3809},{"date":"2024-08-16","close":7954.7188},{"date":"2024-08-19","close":7870.0938},{"date":"2024-08-20","close":8034.3652},{"date":"2024-08-21","close":7984.5859},{"date":"2024-08-22","close":8089.1226},{"date":"2024-08-23","close":7989.564},{"date":"2024-08-26","close":8089.1226},{"date":"2024-08-27","close":8066.0},{"date":"2024-08-28","close":8054.2769},{"date":"2024-08-29","close":7795.4253},{"date":"2024-08-30","close":8049.2993},{"date":"2024-09-02","close":8044.3213},{"date":"2024-09-03","close":8089.1226},{"date":"2024-09-04","close":7875.0718},{"date":"2024-09-05","close":7904.9395},{"date":"2024-09-06","close":7934.8071},{"date":"2024-09-09","close":7760.5796},{"date":"2024-09-10","close":7919.873},{"date":"2024-09-11","close":8074.189},{"date":"2024-09-12","close":8258.3721},{"date":"2024-09-13","close":8173.7471},{"date":"2024-09-19","close":8238.46},{"date":"2024-09-20","close":8472.4229},{"date":"2024-09-23","close":8362.9082},{"date":"2024-09-24","close":8636.6943},{"date":"2024-09-25","close":8731.2744},{"date":"2024-09-26","close":8855.7227},{"date":"2024-09-27","close":9024.9717},{"date":"2024-09-30","close":9443.1172},{"date":"2024-10-02","close":9632.2783},{"date":"2024-10-04","close":9532.7197},{"date":"2024-10-07","close":9841.3506},{"date":"2024-10-08","close":9696.9912},{"date":"2024-10-10","close":9622.3223},{"date":"2024-10-11","close":9468.0068},{"date":"2024-10-14","close":9403.2939},{"date":"2024-10-15","close":9258.9336},{"date":"2024-10-16","close":9079.7285},{"date":"2024-10-17","close":9119.5527},{"date":"2024-10-18","close":9273.8682},{"date":"2024-10-21","close":9278.8457},{"date":"2024-10-22","close":9363.4707},{"date":"2024-10-23","close":9497.874},{"date":"2024-10-24","close":9463.0293},{"date":"2024-10-25","close":9771.6602},{"date":"2024-10-28","close":9901.0859},{"date":"2024-10-29","close":9970.7773},{"date":"2024-10-30","close":9833.0},{"date":"2024-10-31","close":9766.6816},{"date":"2024-11-01","close":9527.7422},{"date":"2024-11-04","close":9647.2119},{"date":"2024-11-05","close":9778.0},{"date":"2024-11-06","close":9940.9092},{"date":"2024-11-07","close":10244.5625},{"date":"2024-11-08","close":10453.6348},{"date":"2024-11-11","close":10822.001},{"date":"2024-11-12","close":11070.8975},{"date":"2024-11-13","close":10866.8027},{"date":"2024-11-14","close":10767.2441},{"date":"2024-11-15","close":10393.9004},{"date":"2024-11-18","close":10369.0107},{"date":"2024-11-19","close":10563.1494},{"date":"2024-11-20","close":10637.8184},{"date":"2024-11-21","close":10607.9512},{"date":"2024-11-22","close":10533.2822},{"date":"2024-11-25","close":10583.0615},{"date":"2024-11-26","close":10458.6133},{"date":"2024-11-27","close":10453.6348},{"date":"2024-11-28","close":10398.8779},{"date":"2024-11-29","close":10433.7236},{"date":"2024-12-02","close":10682.6201},{"date":"2024-12-03","close":10826.9795},{"date":"2024-12-04","close":10861.8252},{"date":"2024-12-05","close":10931.5156},{"date":"2024-12-06","close":11140.5889},{"date":"2024-12-09","close":11444.2412},{"date":"2024-12-10","close":11558.7334},{"date":"2024-12-11","close":11568.6895},{"date":"2024-12-12","close":11862.3867},{"date":"2024-12-13","close":11693.1377},{"date":"2024-12-16","close":11747.8945},{"date":"2024-12-17","close":12111.2832},{"date":"2024-12-18","close":12190.9297},{"date":"2024-12-19","close":11737.9395},{"date":"2024-12-20","close":11727.9834},{"date":"2024-12-23","close":11877.3213},{"date":"2024-12-24","close":11986.835},{"date":"2024-12-26","close":12414.9365},{"date":"2024-12-27","close":12360.1787},{"date":"2024-12-30","close":12220.7979},{"date":"2025-01-02","close":11842.4756},{"date":"2025-01-03","close":11623.4473},{"date":"2025-01-06","close":12116.2607},{"date":"2025-01-07","close":12006.7471},{"date":"2025-01-08","close":11713.0498},{"date":"2025-01-09","close":11563.7119},{"date":"2025-01-10","close":11583.623},{"date":"2025-01-13","close":11344.6836},{"date":"2025-01-14","close":11389.4844},{"date":"2025-01-15","close":11384.5068},{"date":"2025-01-16","close":11767.8066},{"date":"2025-01-17","close":11698.1152},{"date":"2025-01-20","close":11897.2324},{"date":"2025-01-21","close":11867.3652},{"date":"2025-01-22","close":12041.5918},{"date":"2025-01-23","close":12046.5703},{"date":"2025-01-24","close":11986.835},{"date":"2025-01-31","close":12016.7021},{"date":"2025-02-03","close":11797.6738},{"date":"2025-02-04","close":11907.1885},{"date":"2025-02-05","close":12041.5918},{"date":"2025-02-06","close":12066.4814},{"date":"2025-02-07","close":12166.04},{"date":"2025-02-10","close":12071.46},{"date":"2025-02-11","close":12255.6426},{"date":"2025-02-12","close":11852.4316},{"date":"2025-02-13","close":11976.8789},{"date":"2025-02-14","close":12380.0908},{"date":"2025-02-17","close":12544.3623},{"date":"2025-02-18","close":12519.4727},{"date":"2025-02-19","close":12604.0977},{"date":"2025-02-20","close":12519.4727},{"date":"2025-02-21","close":12240.709},{"date":"2025-02-24","close":11787.7178},{"date":"2025-02-25","close":11588.6016},{"date":"2025-02-26","close":11424.3301},{"date":"2025-02-27","close":11498.999},{"date":"2025-02-28","close":11095.7871},{"date":"2025-03-04","close":10871.7803},{"date":"2025-03-05","close":10851.8691},{"date":"2025-03-06","close":10996.2285},{"date":"2025-03-07","close":10742.3545},{"date":"2025-03-10","close":10861.8252},{"date":"2025-03-11","close":10398.8779},{"date":"2025-03-12","close":10513.3701},{"date":"2025-03-13","close":10578.083},{"date":"2025-03-14","close":10578.083},{"date":"2025-03-17","close":10727.4209},{"date":"2025-03-18","close":10672.6641},{"date":"2025-03-19","close":10463.5908},{"date":"2025-03-20","close":10896.6699},{"date":"2025-03-21","close":10498.4365},{"date":"2025-03-24","close":10841.9131},{"date":"2025-03-25","close":11200.3232},{"date":"2025-03-26","close":11075.875},{"date":"2025-03-27","close":10812.0459},{"date":"2025-03-28","close":10717.4648},{"date":"2025-03-31","close":10309.2754},{"date":"2025-04-01","close":10403.8564},{"date":"2025-04-02","close":10443.6797},{"date":"2025-04-03","close":10169.8936},{"date":"2025-04-04","close":9841.3506},{"date":"2025-04-07","close":9054.8389},{"date":"2025-04-08","close":9154.3975},{"date":"2025-04-09","close":8920.4355},{"date":"2025-04-10","close":10050.4238},{"date":"2025-04-11","close":9801.5273},{"date":"2025-04-14","close":9796.5498},{"date":"2025-04-15","close":9622.3223},{"date":"2025-04-16","close":9448.0947},{"date":"2025-04-17","close":9388.3604},{"date":"2025-04-18","close":9328.625},{"date":"2025-04-21","close":9248.9785},{"date":"2025-04-22","close":9149.4199},{"date":"2025-04-23","close":9542.6758},{"date":"2025-04-24","close":9831.3955},{"date":"2025-04-25","close":10234.6064},{"date":"2025-04-28","close":10563.1494},{"date":"2025-04-29","close":10543.2383},{"date":"2025-04-30","close":10354.0771},{"date":"2025-05-02","close":10194.7832},{"date":"2025-05-07","close":10319.2314},{"date":"2025-05-08","close":10388.9219},{"date":"2025-05-09","close":10463.5908},{"date":"2025-05-12","close":10697.5537},{"date":"2025-05-13","close":11205.3018},{"date":"2025-05-14","close":11444.2412},{"date":"2025-05-15","close":11578.6455},{"date":"2025-05-16","close":11414.374},{"date":"2025-05-19","close":11374.5508},{"date":"2025-05-20","close":11334.7275},{"date":"2025-05-21","close":11369.5732},{"date":"2025-05-22","close":11240.1465},{"date":"2025-05-23","close":11245.125},{"date":"2025-05-26","close":11190.3672},{"date":"2025-05-27","close":11041.0303},{"date":"2025-05-28","close":11314.8154},{"date":"2025-05-29","close":11404.418},{"date":"2025-05-30","close":11289.9258},{"date":"2025-06-02","close":10876.7588},{"date":"2025-06-04","close":11031.0742},{"date":"2025-06-05","close":10876.7588},{"date":"2025-06-09","close":10612.9287},{"date":"2025-06-10","close":10946.4492},{"date":"2025-06-11","close":11145.5664},{"date":"2025-06-12","close":11026.0967},{"date":"2025-06-13","close":10841.9131},{"date":"2025-06-16","close":10856.8467},{"date":"2025-06-17","close":10966.3613},{"date":"2025-06-18","close":10856.8467},{"date":"2025-06-19","close":10921.5596},{"date":"2025-06-20","close":10826.9795},{"date":"2025-06-23","close":10871.7803},{"date":"2025-06-24","close":11210.2793},{"date":"2025-06-25","close":11260.0586},{"date":"2025-06-26","close":11225.2129},{"date":"2025-06-27","close":11274.9922},{"date":"2025-06-30","close":11200.3232},{"date":"2025-07-01","close":11046.0078},{"date":"2025-07-02","close":10966.3613},{"date":"2025-07-03","close":11175.4336},{"date":"2025-07-04","close":11195.3457},{"date":"2025-07-07","close":11085.8311},{"date":"2025-07-08","close":10996.2285},{"date":"2025-07-09","close":11080.8535},{"date":"2025-07-10","close":10996.2285},{"date":"2025-07-11","close":11070.8975},{"date":"2025-07-14","close":11110.7207},{"date":"2025-07-15","close":11260.0586},{"date":"2025-07-16","close":11314.8154},{"date":"2025-07-17","close":11558.7334},{"date":"2025-07-18","close":11648.3359},{"date":"2025-07-21","close":11668.248},{"date":"2025-07-22","close":11693.1377},{"date":"2025-07-23","close":11693.1377},{"date":"2025-07-24","close":11638.3809},{"date":"2025-07-25","close":11623.4473},{"date":"2025-07-28","close":11747.8945},{"date":"2025-07-29","close":11822.5635},{"date":"2025-07-30","close":11598.5576},{"date":"2025-07-31","close":11508.9551},{"date":"2025-08-01","close":11384.5068},{"date":"2025-08-04","close":11165.4775},{"date":"2025-08-05","close":11364.5947},{"date":"2025-08-06","close":11364.5947},{"date":"2025-08-07","close":11424.3301},{"date":"2025-08-08","close":11528.8662},{"date":"2025-08-11","close":11688.1602},{"date":"2025-08-12","close":11673.2256},{"date":"2025-08-13","close":11966.9238},{"date":"2025-08-14","close":11942.0342},{"date":"2025-08-18","close":11862.3867},{"date":"2025-08-19","close":11966.9238},{"date":"2025-08-20","close":11772.7842},{"date":"2025-08-21","close":11663.2705},{"date":"2025-08-22","close":11598.5576},{"date":"2025-08-25","close":11981.8574},{"date":"2025-08-26","close":12151.1064},{"date":"2025-08-27","close":12270.5762},{"date":"2025-08-28","close":12011.7246},{"date":"2025-08-29","close":12086.3936},{"date":"2025-09-01","close":12001.7686},{"date":"2025-09-02","close":12001.7686},{"date":"2025-09-03","close":11961.9453},{"date":"2025-09-04","close":11976.8789},{"date":"2025-09-05","close":12116.2607},{"date":"2025-09-08","close":12235.7314},{"date":"2025-09-09","close":12315.3779},{"date":"2025-09-10","close":12424.8926},{"date":"2025-09-11","close":12449.7822},{"date":"2025-09-12","close":12633.9648},{"date":"2025-09-15","close":12843.0371},{"date":"2025-09-16","close":12962.5078},{"date":"2025-09-17","close":13196.4697},{"date":"2025-09-18","close":13435.4102},{"date":"2025-09-19","close":13410.5205},{"date":"2025-09-22","close":13470.2559},{"date":"2025-09-23","close":13589.7256},{"date":"2025-09-24","close":13470.2559},{"date":"2025-09-25","close":13604.6592},{"date":"2025-09-26","close":13614.6152},{"date":"2025-09-29","close":13529.9912},{"date":"2025-09-30","close":13579.7695},{"date":"2025-10-01","close":13634.5273},{"date":"2025-10-02","close":13933.2021},{"date":"2025-10-10","close":14087.5176},{"date":"2025-10-13","close":13594.7041},{"date":"2025-10-14","close":13714.1738},{"date":"2025-10-15","close":13649.4609},{"date":"2025-10-16","close":13679.3281},{"date":"2025-10-17","close":13495.1455},{"date":"2025-10-20","close":13490.167},{"date":"2025-10-21","close":13674.3506},{"date":"2025-10-22","close":13684.3066},{"date":"2025-10-23","close":13520.0352},{"date":"2025-10-24","close":13843.5996},{"date":"2025-10-27","close":13918.2686},{"date":"2025-10-28","close":14182.0986},{"date":"2025-10-29","close":14261.7451},{"date":"2025-10-30","close":14197.0322},{"date":"2025-10-31","close":14197.0322},{"date":"2025-11-03","close":14032.7607},{"date":"2025-11-04","close":14052.6729},{"date":"2025-11-05","close":13773.9092},{"date":"2025-11-06","close":14052.6729},{"date":"2025-11-07","close":14062.6279},{"date":"2025-11-10","close":13888.4014},{"date":"2025-11-11","close":14182.0986},{"date":"2025-11-12","close":14251.7891},{"date":"2025-11-13","close":14067.6064},{"date":"2025-11-14","close":13529.9912},{"date":"2025-11-17","close":13320.918},{"date":"2025-11-18","close":13002.3311},{"date":"2025-11-19","close":12967.4854},{"date":"2025-11-20","close":13281.0947},{"date":"2025-11-21","close":12758.4131},{"date":"2025-11-24","close":12852.9932},{"date":"2025-11-25","close":13186.5146},{"date":"2025-11-26","close":13146.6904},{"date":"2025-11-27","close":13096.9111},{"date":"2025-11-28","close":13151.6689},{"date":"2025-12-01","close":13131.7568},{"date":"2025-12-02","close":13181.5361},{"date":"2025-12-03","close":13246.249},{"date":"2025-12-04","close":13420.4766},{"date":"2025-12-05","close":13549.9023},{"date":"2025-12-08","close":13629.5488},{"date":"2025-12-09","close":13694.2617},{"date":"2025-12-10","close":13674.3506},{"date":"2025-12-11","close":13714.1738},{"date":"2025-12-12","close":13569.8145},{"date":"2025-12-15","close":13161.625},{"date":"2025-12-16","close":12967.4854},{"date":"2025-12-17","close":13067.0439},{"date":"2025-12-18","close":12673.7881},{"date":"2025-12-19","close":13007.3086},{"date":"2025-12-22","close":13420.4766},{"date":"2025-12-23","close":13490.167},{"date":"2025-12-24","close":13196.4697},{"date":"2025-12-26","close":13077.0},{"date":"2025-12-29","close":12895.0},{"date":"2025-12-30","close":12855.0},{"date":"2026-01-02","close":12970.0},{"date":"2026-01-05","close":13055.0},{"date":"2026-01-06","close":13325.0},{"date":"2026-01-07","close":13375.0},{"date":"2026-01-08","close":13260.0},{"date":"2026-01-09","close":13315.0},{"date":"2026-01-12","close":13560.0},{"date":"2026-01-13","close":13775.0},{"date":"2026-01-14","close":13735.0},{"date":"2026-01-15","close":13575.0},{"date":"2026-01-16","close":13610.0},{"date":"2026-01-19","close":13515.0},{"date":"2026-01-20","close":13600.0},{"date":"2026-01-21","close":13295.0},{"date":"2026-01-22","close":13455.0},{"date":"2026-01-23","close":13510.0},{"date":"2026-01-26","close":13285.0},{"date":"2026-01-27","close":13065.0},{"date":"2026-01-28","close":13090.0},{"date":"2026-01-29","close":13320.0},{"date":"2026-01-30","close":13150.0},{"date":"2026-02-02","close":12990.0},{"date":"2026-02-03","close":13020.0},{"date":"2026-02-04","close":13015.0},{"date":"2026-02-05","close":12920.0},{"date":"2026-02-06","close":12790.0},{"date":"2026-02-09","close":13035.0},{"date":"2026-02-10","close":13160.0},{"date":"2026-02-11","close":13160.0},{"date":"2026-02-12","close":13090.0},{"date":"2026-02-13","close":12935.0},{"date":"2026-02-19","close":13045.0},{"date":"2026-02-20","close":13040.0},{"date":"2026-02-23","close":13005.0},{"date":"2026-02-24","close":13000.0},{"date":"2026-02-25","close":13315.0},{"date":"2026-02-26","close":13410.0},{"date":"2026-02-27","close":13460.0},{"date":"2026-03-03","close":13135.0},{"date":"2026-03-04","close":12405.0},{"date":"2026-03-05","close":12780.0},{"date":"2026-03-06","close":12930.0},{"date":"2026-03-09","close":12465.0},{"date":"2026-03-10","close":12820.0},{"date":"2026-03-11","close":12970.0},{"date":"2026-03-12","close":13145.0},{"date":"2026-03-13","close":12930.0},{"date":"2026-03-16","close":12950.0},{"date":"2026-03-17","close":13005.0},{"date":"2026-03-18","close":13080.0},{"date":"2026-03-19","close":12960.0},{"date":"2026-03-20","close":12900.0},{"date":"2026-03-23","close":12395.0},{"date":"2026-03-24","close":12515.0},{"date":"2026-03-25","close":12535.0},{"date":"2026-03-26","close":12510.0},{"date":"2026-03-27","close":12330.0},{"date":"2026-03-30","close":11970.0},{"date":"2026-03-31","close":11750.0},{"date":"2026-04-01","close":12345.0},{"date":"2026-04-02","close":12350.0},{"date":"2026-04-03","close":12250.0},{"date":"2026-04-06","close":12210.0},{"date":"2026-04-07","close":12200.0},{"date":"2026-04-08","close":12540.0},{"date":"2026-04-09","close":12350.0},{"date":"2026-04-10","close":12565.0},{"date":"2026-04-13","close":12645.0},{"date":"2026-04-14","close":12800.0},{"date":"2026-04-15","close":12965.0},{"date":"2026-04-16","close":13170.0},{"date":"2026-04-17","close":13345.0},{"date":"2026-04-20","close":13420.0},{"date":"2026-04-21","close":13405.0},{"date":"2026-04-22","close":13435.0},{"date":"2026-04-23","close":13535.0},{"date":"2026-04-24","close":13600.0},{"date":"2026-04-27","close":13590.0},{"date":"2026-04-28","close":13655.0},{"date":"2026-04-29","close":13550.0},{"date":"2026-04-30","close":13620.0},{"date":"2026-05-04","close":13515.0},{"date":"2026-05-06","close":13830.0},{"date":"2026-05-07","close":14000.0},{"date":"2026-05-08","close":14250.0},{"date":"2026-05-11","close":14530.0},{"date":"2026-05-12","close":14825.0},{"date":"2026-05-13","close":14630.0},{"date":"2026-05-14","close":14865.0},{"date":"2026-05-15","close":14860.0},{"date":"2026-05-18","close":14285.0},{"date":"2026-05-19","close":14245.0},{"date":"2026-05-20","close":14075.0},{"date":"2026-05-21","close":14285.0},{"date":"2026-05-22","close":14540.0},{"date":"2026-05-26","close":14600.0},{"date":"2026-05-27","close":14700.0},{"date":"2026-05-28","close":14865.0},{"date":"2026-05-29","close":15025.0},{"date":"2026-06-01","close":14970.0},{"date":"2026-06-02","close":15085.0},{"date":"2026-06-04","close":14805.0},{"date":"2026-06-05","close":14800.0},{"date":"2026-06-08","close":14080.0},{"date":"2026-06-09","close":14115.0},{"date":"2026-06-10","close":13870.0},{"date":"2026-06-11","close":13605.0},{"date":"2026-06-12","close":13975.0},{"date":"2026-06-15","close":14120.0},{"date":"2026-06-16","close":14250.0},{"date":"2026-06-17","close":13995.0},{"date":"2026-06-18","close":14050.0},{"date":"2026-06-19","close":14275.0},{"date":"2026-06-22","close":14345.0},{"date":"2026-06-23","close":14010.0},{"date":"2026-06-24","close":13855.0},{"date":"2026-06-25","close":13820.0},{"date":"2026-06-26","close":13325.0},{"date":"2026-06-29","close":13475.0},{"date":"2026-06-30","close":13685.0},{"date":"2026-07-01","close":13985.0},{"date":"2026-07-02","close":13820.0},{"date":"2026-07-03","close":13525.0},{"date":"2026-07-06","close":13605.0},{"date":"2026-07-07","close":13680.0},{"date":"2026-07-08","close":13205.0},{"date":"2026-07-09","close":13145.0},{"date":"2026-07-10","close":13270.0},{"date":"2026-07-13","close":13070.0},{"date":"2026-07-14","close":12910.0},{"date":"2026-07-15","close":13020.0},{"date":"2026-07-16","close":13050.0},{"date":"2026-07-20","close":12600.0},{"date":"2026-07-21","close":12640.0},{"date":"2026-07-22","close":12820.0},{"date":"2026-07-23","close":12790.0},{"date":"2026-07-24","close":12485.0},{"date":"2026-07-27","close":12540.0},{"date":"2026-07-28","close":12365.0},{"date":"2026-07-29","close":12435.0},{"date":"2026-07-30","close":12290.0},{"date":"2026-07-31","close":12360.0},{"date":"2026-08-03","close":12315.0},{"date":"2026-08-04","close":12400.0},{"date":"2026-08-05","close":12535.0},{"date":"2026-08-06","close":12340.0},{"date":"2026-08-07","close":12260.0},{"date":"2026-08-10","close":12530.0},{"date":"2026-08-11","close":12405.0},{"date":"2026-08-12","close":12435.0},{"date":"2026-08-13","close":12350.0},{"date":"2026-08-14","close":12315.0},{"date":"2026-08-18","close":12320.0},{"date":"2026-08-19","close":11960.0},{"date":"2026-08-20","close":12110.0},{"date":"2026-08-21","close":11980.0},{"date":"2026-08-24","close":12035.0},{"date":"2026-08-25","close":11890.0},{"date":"2026-08-26","close":11930.0},{"date":"2026-08-27","close":11825.0},{"date":"2026-08-28","close":11900.0},{"date":"2026-08-31","close":11670.0},{"date":"2026-09-01","close":11730.0},{"date":"2026-09-02","close":11430.0},{"date":"2026-09-03","close":11490.0},{"date":"2026-09-04","close":11510.0},{"date":"2026-09-07","close":11335.0},{"date":"2026-09-08","close":11340.0},{"date":"2026-09-09","close":11350.0},{"date":"2026-09-10","close":11195.0},{"date":"2026-09-11","close":11180.0},{"date":"2026-09-14","close":11255.0},{"date":"2026-09-15","close":11255.0},{"date":"2026-09-16","close":11270.0},{"date":"2026-09-17","close":11340.0},{"date":"2026-09-18","close":11650.0},{"date":"2026-09-21","close":11575.0},{"date":"2026-09-22","close":11605.0},{"date":"2026-09-23","close":11620.0},{"date":"2026-09-28","close":11500.0},{"date":"2026-09-29","close":11215.0},{"date":"2026-09-30","close":11160.0},{"date":"2026-10-01","close":11260.0},{"date":"2026-10-02","close":11120.0},{"date":"2026-10-06","close":11170.0},{"date":"2026-10-07","close":11175.0},{"date":"2026-10-08","close":10990.0},{"date":"2026-10-12","close":10945.0},{"date":"2026-10-13","close":10870.0},{"date":"2026-10-14","close":10790.0},{"date":"2026-10-15","close":10540.0},{"date":"2026-10-16","close":10500.0},{"date":"2026-10-19","close":10375.0},{"date":"2026-10-20","close":10295.0},{"date":"2026-10-21","close":10230.0},{"date":"2026-10-22","close":10115.0},{"date":"2026-10-23","close":9970.0}],"chart_data":[{"date":"2024-10-24","open":9338,"high":9587,"low":9338,"close":9463,"volume":14801},{"date":"2024-10-25","open":9479,"high":9807,"low":9479,"close":9772,"volume":56437},{"date":"2024-10-28","open":9781,"high":9941,"low":9781,"close":9901,"volume":103529},{"date":"2024-10-29","open":9876,"high":10035,"low":9766,"close":9971,"volume":108533},{"date":"2024-10-30","open":9973,"high":9973,"low":9818,"close":9833,"volume":55089},{"date":"2024-10-31","open":9832,"high":9832,"low":9653,"close":9767,"volume":16567},{"date":"2024-11-01","open":9767,"high":9767,"low":9499,"close":9528,"volume":17869},{"date":"2024-11-04","open":9527,"high":9667,"low":9517,"close":9647,"volume":42125},{"date":"2024-11-05","open":9699,"high":9798,"low":9634,"close":9778,"volume":10189},{"date":"2024-11-06","open":10035,"high":10045,"low":9756,"close":9941,"volume":62885},{"date":"2024-11-07","open":10106,"high":10275,"low":10076,"close":10245,"volume":128320},{"date":"2024-11-08","open":10254,"high":10593,"low":10254,"close":10454,"volume":147501},{"date":"2024-11-11","open":10478,"high":10827,"low":10478,"close":10822,"volume":75233},{"date":"2024-11-12","open":10956,"high":11260,"low":10956,"close":11071,"volume":245593},{"date":"2024-11-13","open":11046,"high":11046,"low":10742,"close":10867,"volume":143385},{"date":"2024-11-14","open":10802,"high":10986,"low":10747,"close":10767,"volume":74193},{"date":"2024-11-15","open":10354,"high":10523,"low":10354,"close":10394,"volume":68545},{"date":"2024-11-18","open":10394,"high":10429,"low":10309,"close":10369,"volume":211674},{"date":"2024-11-19","open":10404,"high":10563,"low":10404,"close":10563,"volume":273885},{"date":"2024-11-20","open":10583,"high":10777,"low":10583,"close":10638,"volume":49672},{"date":"2024-11-21","open":10693,"high":10693,"low":10598,"close":10608,"volume":27802},{"date":"2024-11-22","open":10608,"high":10618,"low":10513,"close":10533,"volume":23272},{"date":"2024-11-25","open":10533,"high":10663,"low":10528,"close":10583,"volume":115511},{"date":"2024-11-26","open":10583,"high":10628,"low":10439,"close":10459,"volume":46527},{"date":"2024-11-27","open":10553,"high":10553,"low":10349,"close":10454,"volume":22481},{"date":"2024-11-28","open":10454,"high":10473,"low":10384,"close":10399,"volume":27352},{"date":"2024-11-29","open":10454,"high":10513,"low":10364,"close":10434,"volume":23166},{"date":"2024-12-02","open":10473,"high":10946,"low":10473,"close":10683,"volume":181905},{"date":"2024-12-03","open":10688,"high":10837,"low":10688,"close":10827,"volume":116008},{"date":"2024-12-04","open":10827,"high":10932,"low":10722,"close":10862,"volume":89791},{"date":"2024-12-05","open":10922,"high":10971,"low":10912,"close":10932,"volume":35845},{"date":"2024-12-06","open":10937,"high":11151,"low":10937,"close":11141,"volume":93307},{"date":"2024-12-09","open":11265,"high":11514,"low":11205,"close":11444,"volume":210688},{"date":"2024-12-10","open":11509,"high":11788,"low":11489,"close":11559,"volume":761340},{"date":"2024-12-11","open":11529,"high":11733,"low":11529,"close":11569,"volume":65053},{"date":"2024-12-12","open":11827,"high":11882,"low":11737,"close":11862,"volume":115225},{"date":"2024-12-13","open":12346,"high":12346,"low":11678,"close":11693,"volume":118764},{"date":"2024-12-16","open":11708,"high":11808,"low":11708,"close":11748,"volume":87598},{"date":"2024-12-17","open":11847,"high":12111,"low":11847,"close":12111,"volume":90157},{"date":"2024-12-18","open":12112,"high":12266,"low":12112,"close":12191,"volume":188778},{"date":"2024-12-19","open":11534,"high":11878,"low":11534,"close":11738,"volume":90745},{"date":"2024-12-20","open":11738,"high":11778,"low":11678,"close":11728,"volume":107844},{"date":"2024-12-23","open":12549,"high":12549,"low":11742,"close":11877,"volume":296177},{"date":"2024-12-24","open":12047,"high":12057,"low":11932,"close":11987,"volume":171310},{"date":"2024-12-26","open":12425,"high":12425,"low":12206,"close":12415,"volume":205735},{"date":"2024-12-27","open":12529,"high":12529,"low":12355,"close":12360,"volume":243895},{"date":"2024-12-30","open":12356,"high":12550,"low":11808,"close":12221,"volume":387162},{"date":"2025-01-02","open":12195,"high":12195,"low":11668,"close":11842,"volume":385012},{"date":"2025-01-03","open":11702,"high":11702,"low":11493,"close":11623,"volume":419151},{"date":"2025-01-06","open":12210,"high":12245,"low":12011,"close":12116,"volume":524691},{"date":"2025-01-07","open":12117,"high":12206,"low":11977,"close":12007,"volume":295009},{"date":"2025-01-08","open":11808,"high":11808,"low":11569,"close":11713,"volume":318271},{"date":"2025-01-09","open":11713,"high":11713,"low":11514,"close":11564,"volume":297906},{"date":"2025-01-10","open":11539,"high":11594,"low":11484,"close":11584,"volume":278392},{"date":"2025-01-13","open":11534,"high":11534,"low":11310,"close":11345,"volume":270497},{"date":"2025-01-14","open":11300,"high":11423,"low":11300,"close":11389,"volume":363857},{"date":"2025-01-15","open":11230,"high":11390,"low":11230,"close":11385,"volume":302997},{"date":"2025-01-16","open":11738,"high":11798,"low":11663,"close":11768,"volume":468170},{"date":"2025-01-17","open":11768,"high":11768,"low":11614,"close":11698,"volume":256010},{"date":"2025-01-20","open":11778,"high":11937,"low":11708,"close":11897,"volume":343877},{"date":"2025-01-21","open":11966,"high":11971,"low":11717,"close":11867,"volume":298422},{"date":"2025-01-22","open":11878,"high":12112,"low":11878,"close":12042,"volume":373880},{"date":"2025-01-23","open":12047,"high":12117,"low":11997,"close":12047,"volume":340190},{"date":"2025-01-24","open":12047,"high":12047,"low":11947,"close":11987,"volume":81647},{"date":"2025-01-31","open":11803,"high":12057,"low":11803,"close":12017,"volume":274783},{"date":"2025-02-03","open":12017,"high":12017,"low":11763,"close":11798,"volume":285958},{"date":"2025-02-04","open":12136,"high":12136,"low":11902,"close":11907,"volume":412391},{"date":"2025-02-05","open":11947,"high":12141,"low":11947,"close":12042,"volume":402053},{"date":"2025-02-06","open":12021,"high":12325,"low":11907,"close":12066,"volume":286867},{"date":"2025-02-07","open":12067,"high":12201,"low":12067,"close":12166,"volume":301830},{"date":"2025-02-10","open":12165,"high":12195,"low":12066,"close":12071,"volume":268012},{"date":"2025-02-11","open":12196,"high":12281,"low":12196,"close":12256,"volume":324119},{"date":"2025-02-12","open":12245,"high":12245,"low":11777,"close":11852,"volume":299440},{"date":"2025-02-13","open":11888,"high":12037,"low":11888,"close":11977,"volume":340138},{"date":"2025-02-14","open":12146,"high":12390,"low":12146,"close":12380,"volume":411082},{"date":"2025-02-17","open":12738,"high":12738,"low":12384,"close":12544,"volume":414340},{"date":"2025-02-18","open":12544,"high":12569,"low":12171,"close":12519,"volume":333656},{"date":"2025-02-19","open":13043,"high":13043,"low":12560,"close":12604,"volume":397942},{"date":"2025-02-20","open":12643,"high":12887,"low":12444,"close":12519,"volume":402769},{"date":"2025-02-21","open":12744,"high":12744,"low":12206,"close":12241,"volume":507599},{"date":"2025-02-24","open":11947,"high":11947,"low":11758,"close":11788,"volume":499803},{"date":"2025-02-25","open":11708,"high":11708,"low":11524,"close":11589,"volume":561660},{"date":"2025-02-26","open":11255,"high":11434,"low":11250,"close":11424,"volume":469092},{"date":"2025-02-27","open":11429,"high":12102,"low":11400,"close":11499,"volume":678236},{"date":"2025-02-28","open":11051,"high":11215,"low":11051,"close":11096,"volume":408748},{"date":"2025-03-04","open":10872,"high":11071,"low":10812,"close":10872,"volume":391168},{"date":"2025-03-05","open":11195,"high":11195,"low":10822,"close":10852,"volume":438615},{"date":"2025-03-06","open":11121,"high":11121,"low":10937,"close":10996,"volume":639837},{"date":"2025-03-07","open":11151,"high":11151,"low":10558,"close":10742,"volume":299100},{"date":"2025-03-10","open":10742,"high":11046,"low":10742,"close":10862,"volume":228623},{"date":"2025-03-11","open":10409,"high":10837,"low":10125,"close":10399,"volume":264900},{"date":"2025-03-12","open":10424,"high":10558,"low":10424,"close":10513,"volume":242244},{"date":"2025-03-13","open":10618,"high":10802,"low":10543,"close":10578,"volume":216224},{"date":"2025-03-14","open":10454,"high":10618,"low":10454,"close":10578,"volume":226941},{"date":"2025-03-17","open":10598,"high":10742,"low":10598,"close":10727,"volume":305521},{"date":"2025-03-18","open":10951,"high":10951,"low":10613,"close":10673,"volume":240373},{"date":"2025-03-19","open":10718,"high":10718,"low":10460,"close":10464,"volume":305988},{"date":"2025-03-20","open":10673,"high":10924,"low":10658,"close":10897,"volume":768988},{"date":"2025-03-21","open":10603,"high":10752,"low":10498,"close":10498,"volume":242501},{"date":"2025-03-24","open":10578,"high":10852,"low":10578,"close":10842,"volume":457239},{"date":"2025-03-25","open":11061,"high":11235,"low":10922,"close":11200,"volume":391829},{"date":"2025-03-26","open":11429,"high":11449,"low":11071,"close":11076,"volume":248582},{"date":"2025-03-27","open":10852,"high":10857,"low":10712,"close":10812,"volume":223610},{"date":"2025-03-28","open":10907,"high":11031,"low":10693,"close":10717,"volume":125023},{"date":"2025-03-31","open":10543,"high":10543,"low":10289,"close":10309,"volume":179136},{"date":"2025-04-01","open":10618,"high":10618,"low":10249,"close":10404,"volume":355135},{"date":"2025-04-02","open":10712,"high":10712,"low":10404,"close":10444,"volume":118765},{"date":"2025-04-03","open":9981,"high":10309,"low":9981,"close":10170,"volume":343679},{"date":"2025-04-04","open":10145,"high":10145,"low":9771,"close":9841,"volume":45576},{"date":"2025-04-07","open":9359,"high":9409,"low":8996,"close":9055,"volume":52290},{"date":"2025-04-08","open":9064,"high":10055,"low":8706,"close":9154,"volume":259161},{"date":"2025-04-09","open":9074,"high":9074,"low":8796,"close":8920,"volume":38252},{"date":"2025-04-10","open":10299,"high":10299,"low":9220,"close":10050,"volume":423125},{"date":"2025-04-11","open":9598,"high":9957,"low":9456,"close":9802,"volume":55341},{"date":"2025-04-14","open":9479,"high":9947,"low":9479,"close":9797,"volume":837168},{"date":"2025-04-15","open":9547,"high":9642,"low":9254,"close":9622,"volume":28185},{"date":"2025-04-16","open":9428,"high":9791,"low":9408,"close":9448,"volume":17450},{"date":"2025-04-17","open":9413,"high":9413,"low":9293,"close":9388,"volume":27333},{"date":"2025-04-18","open":9504,"high":9504,"low":9190,"close":9329,"volume":18954},{"date":"2025-04-21","open":9453,"high":9453,"low":9194,"close":9249,"volume":12444},{"date":"2025-04-22","open":9234,"high":9234,"low":9119,"close":9149,"volume":28751},{"date":"2025-04-23","open":9494,"high":9583,"low":9439,"close":9543,"volume":87757},{"date":"2025-04-24","open":9677,"high":9836,"low":9672,"close":9831,"volume":38793},{"date":"2025-04-25","open":9962,"high":10255,"low":9932,"close":10235,"volume":60739},{"date":"2025-04-28","open":10463,"high":10638,"low":10394,"close":10563,"volume":55619},{"date":"2025-04-29","open":10847,"high":10847,"low":10523,"close":10543,"volume":75696},{"date":"2025-04-30","open":10543,"high":10817,"low":10334,"close":10354,"volume":47754},{"date":"2025-05-02","open":10339,"high":10444,"low":10195,"close":10195,"volume":32361},{"date":"2025-05-07","open":10185,"high":10374,"low":10185,"close":10319,"volume":122889},{"date":"2025-05-08","open":10603,"high":10608,"low":10220,"close":10389,"volume":312441},{"date":"2025-05-09","open":10430,"high":10614,"low":10425,"close":10464,"volume":87194},{"date":"2025-05-12","open":10608,"high":10717,"low":10488,"close":10698,"volume":3049312},{"date":"2025-05-13","open":11419,"high":11419,"low":10951,"close":11205,"volume":292955},{"date":"2025-05-14","open":11474,"high":11474,"low":11205,"close":11444,"volume":188232},{"date":"2025-05-15","open":11499,"high":11743,"low":11499,"close":11579,"volume":157517},{"date":"2025-05-16","open":11683,"high":11688,"low":11400,"close":11414,"volume":67712},{"date":"2025-05-19","open":11400,"high":11429,"low":11230,"close":11375,"volume":40717},{"date":"2025-05-20","open":11629,"high":11629,"low":11250,"close":11335,"volume":36968},{"date":"2025-05-21","open":11534,"high":11579,"low":11360,"close":11370,"volume":50732},{"date":"2025-05-22","open":11370,"high":11370,"low":11051,"close":11240,"volume":39334},{"date":"2025-05-23","open":11544,"high":11544,"low":11205,"close":11245,"volume":124410},{"date":"2025-05-26","open":11469,"high":11469,"low":11066,"close":11190,"volume":29202},{"date":"2025-05-27","open":11190,"high":11330,"low":10956,"close":11041,"volume":44615},{"date":"2025-05-28","open":11370,"high":11459,"low":11260,"close":11315,"volume":68563},{"date":"2025-05-29","open":11339,"high":11563,"low":10946,"close":11404,"volume":319047},{"date":"2025-05-30","open":11400,"high":11400,"low":11200,"close":11290,"volume":250159},{"date":"2025-06-02","open":11350,"high":11405,"low":10862,"close":10877,"volume":58613},{"date":"2025-06-04","open":10887,"high":11190,"low":10887,"close":11031,"volume":54338},{"date":"2025-06-05","open":10852,"high":11350,"low":10817,"close":10877,"volume":49568},{"date":"2025-06-09","open":10852,"high":10852,"low":10558,"close":10613,"volume":84612},{"date":"2025-06-10","open":10752,"high":10976,"low":10588,"close":10946,"volume":63474},{"date":"2025-06-11","open":11434,"high":11434,"low":10991,"close":11146,"volume":44790},{"date":"2025-06-12","open":11161,"high":11161,"low":10991,"close":11026,"volume":43373},{"date":"2025-06-13","open":10872,"high":11300,"low":10762,"close":10842,"volume":55178},{"date":"2025-06-16","open":10852,"high":11136,"low":10812,"close":10857,"volume":121822},{"date":"2025-06-17","open":10857,"high":11101,"low":10772,"close":10966,"volume":70751},{"date":"2025-06-18","open":10827,"high":10946,"low":10722,"close":10857,"volume":51880},{"date":"2025-06-19","open":10951,"high":10996,"low":10857,"close":10922,"volume":38474},{"date":"2025-06-20","open":11175,"high":11175,"low":10822,"close":10827,"volume":38103},{"date":"2025-06-23","open":10663,"high":10872,"low":10663,"close":10872,"volume":31223},{"date":"2025-06-24","open":11190,"high":11210,"low":11081,"close":11210,"volume":128878},{"date":"2025-06-25","open":11210,"high":11285,"low":11200,"close":11260,"volume":38628},{"date":"2025-06-26","open":11300,"high":11345,"low":11066,"close":11225,"volume":33944},{"date":"2025-06-27","open":11499,"high":11499,"low":11166,"close":11275,"volume":34982},{"date":"2025-06-30","open":11275,"high":11275,"low":11171,"close":11200,"volume":47220},{"date":"2025-07-01","open":11200,"high":11225,"low":11011,"close":11046,"volume":52078},{"date":"2025-07-02","open":11001,"high":11006,"low":10558,"close":10966,"volume":843318},{"date":"2025-07-03","open":11006,"high":11305,"low":11006,"close":11175,"volume":45922},{"date":"2025-07-04","open":11275,"high":11275,"low":11131,"close":11195,"volume":40231},{"date":"2025-07-07","open":11161,"high":11161,"low":10956,"close":11086,"volume":47806},{"date":"2025-07-08","open":11081,"high":11081,"low":10946,"close":10996,"volume":472642},{"date":"2025-07-09","open":10996,"high":11101,"low":10996,"close":11081,"volume":140231},{"date":"2025-07-10","open":11395,"high":11395,"low":10693,"close":10996,"volume":39891},{"date":"2025-07-11","open":11405,"high":11405,"low":11021,"close":11071,"volume":817084},{"date":"2025-07-14","open":11121,"high":11126,"low":11076,"close":11111,"volume":396188},{"date":"2025-07-15","open":11434,"high":11434,"low":10956,"close":11260,"volume":638742},{"date":"2025-07-16","open":11260,"high":11360,"low":11260,"close":11315,"volume":373339},{"date":"2025-07-17","open":11449,"high":11559,"low":11385,"close":11559,"volume":65678},{"date":"2025-07-18","open":11677,"high":11677,"low":11593,"close":11648,"volume":547177},{"date":"2025-07-21","open":11649,"high":11698,"low":11649,"close":11668,"volume":267824},{"date":"2025-07-22","open":11748,"high":11748,"low":11400,"close":11693,"volume":35271},{"date":"2025-07-23","open":11693,"high":11698,"low":11569,"close":11693,"volume":892441},{"date":"2025-07-24","open":11847,"high":11847,"low":11618,"close":11638,"volume":205319},{"date":"2025-07-25","open":11518,"high":11747,"low":11518,"close":11623,"volume":25399},{"date":"2025-07-28","open":11658,"high":11897,"low":11658,"close":11748,"volume":930507},{"date":"2025-07-29","open":11932,"high":11932,"low":11768,"close":11823,"volume":85635},{"date":"2025-07-30","open":11658,"high":11823,"low":11559,"close":11599,"volume":51134},{"date":"2025-07-31","open":11599,"high":11629,"low":11504,"close":11509,"volume":153969},{"date":"2025-08-01","open":11553,"high":11553,"low":11290,"close":11385,"volume":160781},{"date":"2025-08-04","open":11269,"high":11329,"low":11090,"close":11165,"volume":65491},{"date":"2025-08-05","open":11225,"high":11449,"low":11011,"close":11365,"volume":688973},{"date":"2025-08-06","open":11255,"high":11380,"low":11255,"close":11365,"volume":197459},{"date":"2025-08-07","open":11947,"high":11947,"low":11414,"close":11424,"volume":408884},{"date":"2025-08-08","open":11424,"high":11554,"low":11424,"close":11529,"volume":63276},{"date":"2025-08-11","open":11564,"high":11713,"low":11564,"close":11688,"volume":272147},{"date":"2025-08-12","open":11768,"high":11768,"low":11668,"close":11673,"volume":113178},{"date":"2025-08-13","open":11848,"high":11992,"low":11803,"close":11967,"volume":73245},{"date":"2025-08-14","open":12027,"high":12047,"low":11718,"close":11942,"volume":248982},{"date":"2025-08-18","open":11941,"high":11941,"low":11832,"close":11862,"volume":538531},{"date":"2025-08-19","open":12097,"high":12097,"low":11883,"close":11967,"volume":33413},{"date":"2025-08-20","open":11967,"high":11967,"low":11609,"close":11773,"volume":455986},{"date":"2025-08-21","open":12092,"high":12097,"low":11614,"close":11663,"volume":515749},{"date":"2025-08-22","open":11683,"high":11683,"low":11599,"close":11599,"volume":489358},{"date":"2025-08-25","open":11942,"high":12012,"low":11897,"close":11982,"volume":733569},{"date":"2025-08-26","open":12047,"high":12186,"low":11853,"close":12151,"volume":872761},{"date":"2025-08-27","open":12256,"high":12326,"low":12156,"close":12271,"volume":354154},{"date":"2025-08-28","open":12346,"high":12346,"low":11992,"close":12012,"volume":23391},{"date":"2025-08-29","open":12220,"high":12220,"low":12011,"close":12086,"volume":484855},{"date":"2025-09-01","open":12052,"high":12057,"low":12002,"close":12002,"volume":233644},{"date":"2025-09-02","open":12027,"high":12136,"low":11967,"close":12002,"volume":1507608},{"date":"2025-09-03","open":11967,"high":12022,"low":11922,"close":11962,"volume":477174},{"date":"2025-09-04","open":11947,"high":12017,"low":11947,"close":11977,"volume":426661},{"date":"2025-09-05","open":12046,"high":12116,"low":12046,"close":12116,"volume":54041},{"date":"2025-09-08","open":12141,"high":12251,"low":12141,"close":12236,"volume":149994},{"date":"2025-09-09","open":12240,"high":12404,"low":12230,"close":12315,"volume":133301},{"date":"2025-09-10","open":12356,"high":12475,"low":12201,"close":12425,"volume":633555},{"date":"2025-09-11","open":12525,"high":12614,"low":12380,"close":12450,"volume":91580},{"date":"2025-09-12","open":12530,"high":12654,"low":12530,"close":12634,"volume":226415},{"date":"2025-09-15","open":12933,"high":13132,"low":12714,"close":12843,"volume":775579},{"date":"2025-09-16","open":12923,"high":13032,"low":12923,"close":12963,"volume":166210},{"date":"2025-09-17","open":12963,"high":13231,"low":12953,"close":13196,"volume":907595},{"date":"2025-09-18","open":13231,"high":13769,"low":13002,"close":13435,"volume":422159},{"date":"2025-09-19","open":13436,"high":13506,"low":13277,"close":13411,"volume":68766},{"date":"2025-09-22","open":13430,"high":13609,"low":13430,"close":13470,"volume":49163},{"date":"2025-09-23","open":13496,"high":13650,"low":13476,"close":13590,"volume":66685},{"date":"2025-09-24","open":13315,"high":13490,"low":13256,"close":13470,"volume":59411},{"date":"2025-09-25","open":13491,"high":14243,"low":13491,"close":13605,"volume":620992},{"date":"2025-09-26","open":13595,"high":13620,"low":13471,"close":13615,"volume":282322},{"date":"2025-09-29","open":14496,"high":14496,"low":13490,"close":13530,"volume":287675},{"date":"2025-09-30","open":13620,"high":13710,"low":13531,"close":13580,"volume":741059},{"date":"2025-10-01","open":13710,"high":13725,"low":13625,"close":13635,"volume":380741},{"date":"2025-10-02","open":13968,"high":13973,"low":13774,"close":13933,"volume":466795},{"date":"2025-10-10","open":13974,"high":14431,"low":13974,"close":14088,"volume":293261},{"date":"2025-10-13","open":13570,"high":13849,"low":13570,"close":13595,"volume":72661},{"date":"2025-10-14","open":14137,"high":14187,"low":13599,"close":13714,"volume":179321},{"date":"2025-10-15","open":13714,"high":14187,"low":13599,"close":13649,"volume":252626},{"date":"2025-10-16","open":13769,"high":13769,"low":13649,"close":13679,"volume":273781},{"date":"2025-10-17","open":13559,"high":13589,"low":13445,"close":13495,"volume":45295},{"date":"2025-10-20","open":13843,"high":13843,"low":13410,"close":13490,"volume":356370},{"date":"2025-10-21","open":13729,"high":13729,"low":13550,"close":13674,"volume":841644},{"date":"2025-10-22","open":13674,"high":13789,"low":13664,"close":13684,"volume":858491},{"date":"2025-10-23","open":13350,"high":14197,"low":13350,"close":13520,"volume":76925},{"date":"2025-10-24","open":13635,"high":13849,"low":13635,"close":13844,"volume":172100},{"date":"2025-10-27","open":14028,"high":14077,"low":13789,"close":13918,"volume":1104042},{"date":"2025-10-28","open":14008,"high":14376,"low":14008,"close":14182,"volume":503509},{"date":"2025-10-29","open":14426,"high":14426,"low":13744,"close":14262,"volume":46628},{"date":"2025-10-30","open":14112,"high":14242,"low":14112,"close":14197,"volume":747106},{"date":"2025-10-31","open":14197,"high":14262,"low":14192,"close":14197,"volume":26933},{"date":"2025-11-03","open":14427,"high":14427,"low":14029,"close":14033,"volume":40577,"rsi_14":59.85,"sma_20":13821.15,"sma_60":12820.73,"sma_120":12008.98},{"date":"2025-11-04","open":14417,"high":14417,"low":14033,"close":14053,"volume":29948,"rsi_14":62.84,"sma_20":13844.8,"sma_60":12868.85,"sma_120":12039.52},{"date":"2025-11-05","open":13589,"high":13858,"low":13281,"close":13774,"volume":146906,"rsi_14":52.61,"sma_20":13851.8,"sma_60":12909.02,"sma_120":12067.12},{"date":"2025-11-06","open":14088,"high":14457,"low":13824,"close":14053,"volume":732680,"rsi_14":64.57,"sma_20":13857.75,"sma_60":12953.82,"sma_120":12095.08},{"date":"2025-11-07","open":14048,"high":14078,"low":13526,"close":14063,"volume":322499,"rsi_14":64.93,"sma_20":13856.5,"sma_60":12997.8,"sma_120":12118.89},{"date":"2025-11-10","open":14062,"high":14062,"low":13734,"close":13888,"volume":756682,"rsi_14":55.61,"sma_20":13871.2,"sma_60":13037.13,"sma_120":12139.27},{"date":"2025-11-11","open":14037,"high":14331,"low":14028,"close":14182,"volume":783669,"rsi_14":61.37,"sma_20":13894.6,"sma_60":13078.72,"sma_120":12160.97},{"date":"2025-11-12","open":14167,"high":14266,"low":14069,"close":14252,"volume":46698,"rsi_14":67.46,"sma_20":13924.75,"sma_60":13121.72,"sma_120":12184.62},{"date":"2025-11-13","open":14223,"high":14223,"low":13999,"close":14068,"volume":666013,"rsi_14":55.72,"sma_20":13944.15,"sma_60":13156.73,"sma_120":12207.07},{"date":"2025-11-14","open":13589,"high":13818,"low":13450,"close":13530,"volume":401309,"rsi_14":41.98,"sma_20":13945.9,"sma_60":13183.22,"sma_120":12225.37},{"date":"2025-11-17","open":14716,"high":14716,"low":13297,"close":13321,"volume":467031,"rsi_14":31.78,"sma_20":13937.4,"sma_60":13207.52,"sma_120":12241.62},{"date":"2025-11-18","open":13281,"high":13385,"low":12972,"close":13002,"volume":744351,"rsi_14":25.81,"sma_20":13903.8,"sma_60":13224.78,"sma_120":12256.32},{"date":"2025-11-19","open":13002,"high":13221,"low":12927,"close":12967,"volume":194559,"rsi_14":26.11,"sma_20":13867.95,"sma_60":13244.7,"sma_120":12270.67},{"date":"2025-11-20","open":13032,"high":13340,"low":13032,"close":13281,"volume":114839,"rsi_14":34.14,"sma_20":13856.0,"sma_60":13271.68,"sma_120":12288.11},{"date":"2025-11-21","open":12818,"high":12838,"low":12559,"close":12758,"volume":72598,"rsi_14":30.38,"sma_20":13801.75,"sma_60":13291.02,"sma_120":12302.42},{"date":"2025-11-24","open":12759,"high":13137,"low":12704,"close":12853,"volume":391047,"rsi_14":31.93,"sma_20":13748.45,"sma_60":13305.53,"sma_120":12315.24},{"date":"2025-11-25","open":13053,"high":13232,"low":13053,"close":13187,"volume":34289,"rsi_14":41.29,"sma_20":13698.65,"sma_60":13322.8,"sma_120":12330.09},{"date":"2025-11-26","open":13441,"high":13541,"low":12963,"close":13147,"volume":99185,"rsi_14":35.56,"sma_20":13642.85,"sma_60":13337.4,"sma_120":12345.57},{"date":"2025-11-27","open":13147,"high":13147,"low":13077,"close":13097,"volume":36465,"rsi_14":35.48,"sma_20":13590.6,"sma_60":13356.42,"sma_120":12364.53},{"date":"2025-11-28","open":13137,"high":13152,"low":13062,"close":13152,"volume":147699,"rsi_14":38.71,"sma_20":13541.1,"sma_60":13375.1,"sma_120":12382.67},{"date":"2025-12-01","open":13157,"high":13187,"low":13107,"close":13132,"volume":25820,"rsi_14":31.85,"sma_20":13498.85,"sma_60":13394.87,"sma_120":12401.93},{"date":"2025-12-02","open":13132,"high":13256,"low":13132,"close":13182,"volume":34966,"rsi_14":31.35,"sma_20":13458.1,"sma_60":13415.47,"sma_120":12423.81},{"date":"2025-12-03","open":13147,"high":13286,"low":13122,"close":13246,"volume":30691,"rsi_14":35.29,"sma_20":13434.5,"sma_60":13437.82,"sma_120":12443.45},{"date":"2025-12-04","open":13376,"high":13425,"low":13346,"close":13420,"volume":34943,"rsi_14":48.82,"sma_20":13405.75,"sma_60":13462.83,"sma_120":12462.88},{"date":"2025-12-05","open":13540,"high":13580,"low":13530,"close":13550,"volume":35128,"rsi_14":56.65,"sma_20":13383.0,"sma_60":13487.68,"sma_120":12484.4},{"date":"2025-12-08","open":13550,"high":13654,"low":13550,"close":13630,"volume":379507,"rsi_14":67.83,"sma_20":13372.95,"sma_60":13511.88,"sma_120":12508.12},{"date":"2025-12-09","open":13411,"high":14536,"low":13411,"close":13694,"volume":221817,"rsi_14":70.12,"sma_20":13351.45,"sma_60":13535.83,"sma_120":12532.25},{"date":"2025-12-10","open":13674,"high":13674,"low":13425,"close":13674,"volume":217542,"rsi_14":63.61,"sma_20":13325.45,"sma_60":13557.63,"sma_120":12555.31},{"date":"2025-12-11","open":13674,"high":13719,"low":13625,"close":13714,"volume":172618,"rsi_14":93.19,"sma_20":13310.7,"sma_60":13579.68,"sma_120":12579.61},{"date":"2025-12-12","open":14536,"high":14536,"low":13560,"close":13570,"volume":178979,"rsi_14":81.63,"sma_20":13315.55,"sma_60":13596.25,"sma_120":12602.16},{"date":"2025-12-15","open":13560,"high":13560,"low":13162,"close":13162,"volume":221985,"rsi_14":51.19,"sma_20":13310.4,"sma_60":13602.5,"sma_120":12622.08},{"date":"2025-12-16","open":13575,"high":13575,"low":12893,"close":12967,"volume":172614,"rsi_14":45.74,"sma_20":13311.4,"sma_60":13603.5,"sma_120":12640.01},{"date":"2025-12-17","open":12967,"high":13162,"low":12967,"close":13067,"volume":693299,"rsi_14":49.03,"sma_20":13319.15,"sma_60":13602.27,"sma_120":12655.95},{"date":"2025-12-18","open":13157,"high":13157,"low":12524,"close":12674,"volume":171717,"rsi_14":37.3,"sma_20":13291.45,"sma_60":13590.47,"sma_120":12668.18},{"date":"2025-12-19","open":12843,"high":13241,"low":12843,"close":13007,"volume":196969,"rsi_14":47.17,"sma_20":13306.65,"sma_60":13584.67,"sma_120":12683.5},{"date":"2025-12-22","open":13351,"high":13540,"low":13251,"close":13420,"volume":284011,"rsi_14":54.67,"sma_20":13337.9,"sma_60":13584.78,"sma_120":12701.86},{"date":"2025-12-23","open":13440,"high":13610,"low":13440,"close":13490,"volume":238952,"rsi_14":54.76,"sma_20":13355.95,"sma_60":13584.08,"sma_120":12721.42},{"date":"2025-12-24","open":13485,"high":13669,"low":13196,"close":13196,"volume":23747,"rsi_14":45.83,"sma_20":13361.25,"sma_60":13580.45,"sma_120":12739.82},{"date":"2025-12-26","open":13196,"high":13933,"low":13012,"close":13077,"volume":40150,"rsi_14":41.15,"sma_20":13360.25,"sma_60":13572.58,"sma_120":12757.88},{"date":"2025-12-29","open":13135,"high":13550,"low":12850,"close":12895,"volume":103071,"rsi_14":36.03,"sma_20":13344.5,"sma_60":13560.55,"sma_120":12772.19},{"date":"2025-12-30","open":12840,"high":13095,"low":12690,"close":12855,"volume":158807,"rsi_14":34.04,"sma_20":13327.75,"sma_60":13549.25,"sma_120":12786.01},{"date":"2026-01-02","open":13225,"high":13225,"low":12700,"close":12970,"volume":445296,"rsi_14":36.88,"sma_20":13314.25,"sma_60":13539.05,"sma_120":12801.69},{"date":"2026-01-05","open":12975,"high":13110,"low":12975,"close":13055,"volume":601450,"rsi_14":37.84,"sma_20":13301.75,"sma_60":13529.35,"sma_120":12818.83},{"date":"2026-01-06","open":13110,"high":13505,"low":13110,"close":13325,"volume":256560,"rsi_14":45.06,"sma_20":13294.0,"sma_60":13519.17,"sma_120":12837.52},{"date":"2026-01-07","open":13730,"high":13730,"low":13317,"close":13375,"volume":51872,"rsi_14":52.84,"sma_20":13282.25,"sma_60":13507.25,"sma_120":12857.33},{"date":"2026-01-08","open":13365,"high":13365,"low":13260,"close":13260,"volume":38452,"rsi_14":54.44,"sma_20":13260.75,"sma_60":13501.63,"sma_120":12875.55},{"date":"2026-01-09","open":13260,"high":13655,"low":13260,"close":13315,"volume":69187,"rsi_14":53.65,"sma_20":13238.75,"sma_60":13494.93,"sma_120":12893.9},{"date":"2026-01-12","open":13315,"high":13590,"low":13315,"close":13560,"volume":520145,"rsi_14":66.94,"sma_20":13230.0,"sma_60":13493.4,"sma_120":12913.05},{"date":"2026-01-13","open":13610,"high":14000,"low":13590,"close":13775,"volume":375412,"rsi_14":65.24,"sma_20":13230.0,"sma_60":13494.95,"sma_120":12933.53},{"date":"2026-01-14","open":13775,"high":13780,"low":13735,"close":13735,"volume":950874,"rsi_14":56.52,"sma_20":13235.25,"sma_60":13498.9,"sma_120":12951.65},{"date":"2026-01-15","open":13735,"high":13735,"low":13475,"close":13575,"volume":33666,"rsi_14":50.61,"sma_20":13253.0,"sma_60":13500.27,"sma_120":12967.68},{"date":"2026-01-16","open":13575,"high":13865,"low":13550,"close":13610,"volume":53099,"rsi_14":59.94,"sma_20":13282.25,"sma_60":13499.15,"sma_120":12983.85},{"date":"2026-01-19","open":13500,"high":13610,"low":13440,"close":13515,"volume":59250,"rsi_14":60.8,"sma_20":13301.75,"sma_60":13496.28,"sma_120":12999.02},{"date":"2026-01-20","open":13515,"high":13675,"low":13000,"close":13600,"volume":49718,"rsi_14":71.96,"sma_20":13345.25,"sma_60":13497.57,"sma_120":13014.89},{"date":"2026-01-21","open":13360,"high":13600,"low":13120,"close":13295,"volume":430162,"rsi_14":61.76,"sma_20":13356.75,"sma_60":13488.38,"sma_120":13028.67},{"date":"2026-01-22","open":13450,"high":13510,"low":13415,"close":13455,"volume":309700,"rsi_14":62.66,"sma_20":13355.5,"sma_60":13480.62,"sma_120":13043.92},{"date":"2026-01-23","open":13595,"high":13595,"low":13425,"close":13510,"volume":304543,"rsi_14":62.07,"sma_20":13353.5,"sma_60":13469.37,"sma_120":13058.58},{"date":"2026-01-26","open":13510,"high":13510,"low":13215,"close":13285,"volume":819799,"rsi_14":48.91,"sma_20":13355.0,"sma_60":13453.03,"sma_120":13070.75},{"date":"2026-01-27","open":13285,"high":13290,"low":13055,"close":13065,"volume":54690,"rsi_14":42.29,"sma_20":13351.5,"sma_60":13434.12,"sma_120":13082.95},{"date":"2026-01-28","open":13105,"high":13270,"low":13040,"close":13090,"volume":91480,"rsi_14":45.57,"sma_20":13361.25,"sma_60":13415.62,"sma_120":13096.11},{"date":"2026-01-29","open":13005,"high":13330,"low":13005,"close":13320,"volume":792807,"rsi_14":50.12,"sma_20":13384.5,"sma_60":13403.7,"sma_120":13112.22},{"date":"2026-01-30","open":13085,"high":13755,"low":13045,"close":13150,"volume":62427,"rsi_14":39.85,"sma_20":13393.5,"sma_60":13388.62,"sma_120":13128.73},{"date":"2026-02-02","open":14120,"high":14120,"low":12720,"close":12990,"volume":569142,"rsi_14":30.03,"sma_20":13390.25,"sma_60":13375.5,"sma_120":13142.26},{"date":"2026-02-03","open":12990,"high":13200,"low":12960,"close":13020,"volume":717030,"rsi_14":31.71,"sma_20":13375.0,"sma_60":13358.25,"sma_120":13156.03},{"date":"2026-02-04","open":13000,"high":13025,"low":12950,"close":13015,"volume":228233,"rsi_14":34.44,"sma_20":13357.0,"sma_60":13340.75,"sma_120":13169.27},{"date":"2026-02-05","open":13010,"high":13010,"low":12830,"close":12920,"volume":97643,"rsi_14":31.45,"sma_20":13340.0,"sma_60":13324.57,"sma_120":13180.85},{"date":"2026-02-06","open":12600,"high":12805,"low":12410,"close":12790,"volume":37988,"rsi_14":30.87,"sma_20":13313.75,"sma_60":13301.32,"sma_120":13190.02},{"date":"2026-02-09","open":12815,"high":13125,"low":12805,"close":13035,"volume":153395,"rsi_14":36.25,"sma_20":13287.5,"sma_60":13280.98,"sma_120":13201.35},{"date":"2026-02-10","open":13035,"high":13185,"low":13035,"close":13160,"volume":31861,"rsi_14":46.4,"sma_20":13256.75,"sma_60":13265.82,"sma_120":13211.27},{"date":"2026-02-11","open":13160,"high":13225,"low":13065,"close":13160,"volume":576122,"rsi_14":41.4,"sma_20":13228.0,"sma_60":13259.6,"sma_120":13221.41},{"date":"2026-02-12","open":13145,"high":13160,"low":13080,"close":13090,"volume":480100,"rsi_14":37.86,"sma_20":13203.75,"sma_60":13255.72,"sma_120":13231.62},{"date":"2026-02-13","open":13070,"high":13070,"low":12880,"close":12935,"volume":263725,"rsi_14":39.46,"sma_20":13170.0,"sma_60":13254.55,"sma_120":13239.67},{"date":"2026-02-19","open":12715,"high":13080,"low":12715,"close":13045,"volume":154315,"rsi_14":49.35,"sma_20":13146.5,"sma_60":13255.8,"sma_120":13250.25},{"date":"2026-02-20","open":13045,"high":13045,"low":12950,"close":13040,"volume":32432,"rsi_14":48.37,"sma_20":13118.5,"sma_60":13251.73,"sma_120":13261.71},{"date":"2026-02-23","open":13040,"high":13100,"low":12710,"close":13005,"volume":50316,"rsi_14":38.2,"sma_20":13104.0,"sma_60":13255.8,"sma_120":13273.41},{"date":"2026-02-24","open":12885,"high":13055,"low":12885,"close":13000,"volume":39948,"rsi_14":43.59,"sma_20":13081.25,"sma_60":13258.22,"sma_120":13281.88},{"date":"2026-02-25","open":13015,"high":13500,"low":13015,"close":13315,"volume":505269,"rsi_14":62.26,"sma_20":13071.5,"sma_60":13260.32,"sma_120":13291.56},{"date":"2026-02-26","open":13320,"high":13435,"low":13320,"close":13410,"volume":26580,"rsi_14":64.03,"sma_20":13077.75,"sma_60":13264.67,"sma_120":13301.03},{"date":"2026-02-27","open":13410,"high":13465,"low":13175,"close":13460,"volume":508874,"rsi_14":65.51,"sma_20":13097.5,"sma_60":13269.75,"sma_120":13313.08},{"date":"2026-03-03","open":13440,"high":13440,"low":12970,"close":13135,"volume":385496,"rsi_14":56.46,"sma_20":13099.75,"sma_60":13268.5,"sma_120":13321.8},{"date":"2026-03-04","open":12960,"high":13135,"low":12405,"close":12405,"volume":268924,"rsi_14":41.5,"sma_20":13054.0,"sma_60":13255.42,"sma_120":13325.14},{"date":"2026-03-05","open":12405,"high":13000,"low":12405,"close":12780,"volume":31871,"rsi_14":44.68,"sma_20":13035.5,"sma_60":13247.75,"sma_120":13331.61},{"date":"2026-03-06","open":12780,"high":12940,"low":12690,"close":12930,"volume":19422,"rsi_14":45.25,"sma_20":13032.5,"sma_60":13241.5,"sma_120":13339.66},{"date":"2026-03-09","open":12900,"high":12900,"low":12310,"close":12465,"volume":26517,"rsi_14":37.95,"sma_20":13004.75,"sma_60":13224.58,"sma_120":13343.71},{"date":"2026-03-10","open":12465,"high":12885,"low":12465,"close":12820,"volume":29782,"rsi_14":45.74,"sma_20":12995.0,"sma_60":13211.42,"sma_120":13349.55},{"date":"2026-03-11","open":12820,"high":13145,"low":12820,"close":12970,"volume":30745,"rsi_14":50.55,"sma_20":12997.5,"sma_60":13199.42,"sma_120":13355.65},{"date":"2026-03-12","open":13340,"high":13340,"low":12980,"close":13145,"volume":12716,"rsi_14":51.55,"sma_20":13015.25,"sma_60":13189.25,"sma_120":13362.54},{"date":"2026-03-13","open":12980,"high":13140,"low":12610,"close":12930,"volume":62606,"rsi_14":48.4,"sma_20":13010.0,"sma_60":13175.83,"sma_120":13366.73},{"date":"2026-03-16","open":12930,"high":12995,"low":12615,"close":12950,"volume":86511,"rsi_14":49.2,"sma_20":12999.5,"sma_60":13162.08,"sma_120":13370.88},{"date":"2026-03-17","open":12810,"high":13170,"low":12810,"close":13005,"volume":14652,"rsi_14":50.07,"sma_20":12991.75,"sma_60":13151.67,"sma_120":13373.96},{"date":"2026-03-18","open":13005,"high":13145,"low":12995,"close":13080,"volume":12893,"rsi_14":46.37,"sma_20":12991.25,"sma_60":13149.33,"sma_120":13375.92},{"date":"2026-03-19","open":12845,"high":13135,"low":12800,"close":12960,"volume":20613,"rsi_14":43.1,"sma_20":12992.5,"sma_60":13148.25,"sma_120":13375.88},{"date":"2026-03-20","open":12800,"high":13000,"low":12755,"close":12900,"volume":32508,"rsi_14":41.44,"sma_20":12985.25,"sma_60":13144.5,"sma_120":13373.38},{"date":"2026-03-23","open":12845,"high":12845,"low":12345,"close":12395,"volume":18187,"rsi_14":39.28,"sma_20":12953.0,"sma_60":13138.92,"sma_120":13364.69},{"date":"2026-03-24","open":12300,"high":13600,"low":12300,"close":12515,"volume":15149,"rsi_14":51.94,"sma_20":12928.5,"sma_60":13129.75,"sma_120":13357.21},{"date":"2026-03-25","open":12515,"high":12735,"low":12510,"close":12535,"volume":112371,"rsi_14":45.07,"sma_20":12905.25,"sma_60":13114.0,"sma_120":13349.39},{"date":"2026-03-26","open":12450,"high":13200,"low":12450,"close":12510,"volume":117076,"rsi_14":41.1,"sma_20":12865.0,"sma_60":13096.67,"sma_120":13340.38},{"date":"2026-03-27","open":12400,"high":12720,"low":12145,"close":12330,"volume":18777,"rsi_14":46.75,"sma_20":12811.0,"sma_60":13081.25,"sma_120":13330.85},{"date":"2026-03-30","open":12145,"high":12330,"low":11900,"close":11970,"volume":20022,"rsi_14":29.57,"sma_20":12736.5,"sma_60":13061.83,"sma_120":13317.21},{"date":"2026-03-31","open":12000,"high":12000,"low":11750,"close":11750,"volume":47979,"rsi_14":21.63,"sma_20":12667.25,"sma_60":13042.75,"sma_120":13301.65},{"date":"2026-04-01","open":11770,"high":12655,"low":11770,"close":12345,"volume":25950,"rsi_14":34.44,"sma_20":12664.25,"sma_60":13034.25,"sma_120":13291.75},{"date":"2026-04-02","open":12350,"high":12610,"low":12320,"close":12350,"volume":9823,"rsi_14":37.71,"sma_20":12642.75,"sma_60":13023.92,"sma_120":13281.48},{"date":"2026-04-03","open":12350,"high":12370,"low":12230,"close":12250,"volume":6339,"rsi_14":35.66,"sma_20":12608.75,"sma_60":13010.5,"sma_120":13269.92},{"date":"2026-04-06","open":12250,"high":12295,"low":11675,"close":12210,"volume":4551,"rsi_14":33.61,"sma_20":12596.0,"sma_60":12991.92,"sma_120":13255.54},{"date":"2026-04-07","open":12225,"high":12335,"low":12165,"close":12200,"volume":9466,"rsi_14":31.36,"sma_20":12565.0,"sma_60":12972.33,"sma_120":13239.79},{"date":"2026-04-08","open":12205,"high":12555,"low":12205,"close":12540,"volume":44498,"rsi_14":41.86,"sma_20":12543.5,"sma_60":12960.33,"sma_120":13230.98},{"date":"2026-04-09","open":12300,"high":12560,"low":12300,"close":12350,"volume":7749,"rsi_14":39.85,"sma_20":12503.75,"sma_60":12944.25,"sma_120":13219.59},{"date":"2026-04-10","open":12350,"high":12645,"low":12100,"close":12565,"volume":35344,"rsi_14":53.51,"sma_20":12485.5,"sma_60":12927.67,"sma_120":13210.53},{"date":"2026-04-13","open":12560,"high":12960,"low":12400,"close":12645,"volume":60280,"rsi_14":52.73,"sma_20":12470.25,"sma_60":12908.83,"sma_120":13201.89},{"date":"2026-04-14","open":12690,"high":12850,"low":12690,"close":12800,"volume":13451,"rsi_14":55.27,"sma_20":12460.0,"sma_60":12893.25,"sma_120":13196.08},{"date":"2026-04-15","open":12870,"high":12985,"low":12810,"close":12965,"volume":73857,"rsi_14":58.57,"sma_20":12454.25,"sma_60":12883.08,"sma_120":13191.67},{"date":"2026-04-16","open":12965,"high":13250,"low":12770,"close":13170,"volume":348378,"rsi_14":65.67,"sma_20":12464.75,"sma_60":12875.75,"sma_120":13187.45},{"date":"2026-04-17","open":13175,"high":13390,"low":13175,"close":13345,"volume":321950,"rsi_14":77.56,"sma_20":12487.0,"sma_60":12872.92,"sma_120":13184.6},{"date":"2026-04-20","open":13345,"high":13500,"low":13345,"close":13420,"volume":13469,"rsi_14":85.53,"sma_20":12538.25,"sma_60":12869.92,"sma_120":13183.74},{"date":"2026-04-21","open":13420,"high":13450,"low":13355,"close":13405,"volume":18947,"rsi_14":79.94,"sma_20":12582.75,"sma_60":12871.75,"sma_120":13180.07},{"date":"2026-04-22","open":13195,"high":13495,"low":13195,"close":13435,"volume":75455,"rsi_14":80.22,"sma_20":12627.75,"sma_60":12871.42,"sma_120":13176.02},{"date":"2026-04-23","open":13440,"high":13565,"low":13440,"close":13535,"volume":78008,"rsi_14":85.79,"sma_20":12679.0,"sma_60":12871.83,"sma_120":13170.6},{"date":"2026-04-24","open":13295,"high":13700,"low":13195,"close":13600,"volume":23580,"rsi_14":88.19,"sma_20":12742.5,"sma_60":12877.08,"sma_120":13165.06},{"date":"2026-04-27","open":13600,"high":13715,"low":13295,"close":13590,"volume":30631,"rsi_14":88.19,"sma_20":12823.5,"sma_60":12885.83,"sma_120":13159.98},{"date":"2026-04-28","open":13590,"high":13890,"low":13500,"close":13655,"volume":16603,"rsi_14":86.08,"sma_20":12918.75,"sma_60":12895.25,"sma_120":13155.43},{"date":"2026-04-29","open":13410,"high":13890,"low":13130,"close":13550,"volume":184944,"rsi_14":91.1,"sma_20":12979.0,"sma_60":12899.08,"sma_120":13151.39},{"date":"2026-04-30","open":13550,"high":13870,"low":13550,"close":13620,"volume":77072,"rsi_14":90.11,"sma_20":13042.5,"sma_60":12906.92,"sma_120":13147.77},{"date":"2026-05-04","open":13660,"high":13875,"low":13505,"close":13515,"volume":260341,"rsi_14":82.46,"sma_20":13105.75,"sma_60":12915.67,"sma_120":13145.58},{"date":"2026-05-06","open":13720,"high":13875,"low":13445,"close":13830,"volume":70505,"rsi_14":84.33,"sma_20":13186.75,"sma_60":12929.17,"sma_120":13143.71},{"date":"2026-05-07","open":13835,"high":14000,"low":13820,"close":14000,"volume":25146,"rsi_14":84.39,"sma_20":13276.75,"sma_60":12945.58,"sma_120":13143.17},{"date":"2026-05-08","open":14000,"high":14255,"low":13840,"close":14250,"volume":35135,"rsi_14":84.84,"sma_20":13362.25,"sma_60":12967.75,"sma_120":13146.16},{"date":"2026-05-11","open":14250,"high":14570,"low":14165,"close":14530,"volume":66936,"rsi_14":85.8,"sma_20":13471.25,"sma_60":12996.75,"sma_120":13149.03},{"date":"2026-05-12","open":14615,"high":15060,"low":14555,"close":14825,"volume":70786,"rsi_14":87.47,"sma_20":13584.25,"sma_60":13026.58,"sma_120":13153.78},{"date":"2026-05-13","open":14825,"high":14825,"low":14615,"close":14630,"volume":34166,"rsi_14":79.81,"sma_20":13683.5,"sma_60":13051.08,"sma_120":13158.45},{"date":"2026-05-14","open":14645,"high":15000,"low":14645,"close":14865,"volume":38797,"rsi_14":81.64,"sma_20":13786.75,"sma_60":13079.5,"sma_120":13169.55},{"date":"2026-05-15","open":15000,"high":15010,"low":14640,"close":14860,"volume":31418,"rsi_14":80.6,"sma_20":13881.5,"sma_60":13109.0,"sma_120":13182.36},{"date":"2026-05-18","open":14860,"high":14860,"low":14280,"close":14285,"volume":24153,"rsi_14":62.8,"sma_20":13937.25,"sma_60":13131.5,"sma_120":13193.02},{"date":"2026-05-19","open":14285,"high":14285,"low":14050,"close":14245,"volume":31102,"rsi_14":62.11,"sma_20":13982.25,"sma_60":13151.5,"sma_120":13203.65},{"date":"2026-05-20","open":14245,"high":14245,"low":13890,"close":14075,"volume":12320,"rsi_14":57.47,"sma_20":14015.0,"sma_60":13168.75,"sma_120":13210.24},{"date":"2026-05-21","open":14125,"high":14430,"low":14120,"close":14285,"volume":8169,"rsi_14":62.61,"sma_20":14059.0,"sma_60":13190.08,"sma_120":13222.94},{"date":"2026-05-22","open":14400,"high":14550,"low":14080,"close":14540,"volume":15802,"rsi_14":64.84,"sma_20":14114.25,"sma_60":13215.75,"sma_120":13236.98},{"date":"2026-05-26","open":14550,"high":14925,"low":14550,"close":14600,"volume":14439,"rsi_14":67.76,"sma_20":14167.5,"sma_60":13237.17,"sma_120":13248.74},{"date":"2026-05-27","open":14600,"high":14820,"low":14485,"close":14700,"volume":13439,"rsi_14":65.32,"sma_20":14222.5,"sma_60":13258.67,"sma_120":13261.67},{"date":"2026-05-28","open":14690,"high":15000,"low":14585,"close":14865,"volume":18275,"rsi_14":65.26,"sma_20":14286.25,"sma_60":13282.08,"sma_120":13275.92},{"date":"2026-05-29","open":14950,"high":15075,"low":14670,"close":15025,"volume":16518,"rsi_14":64.12,"sma_20":14354.75,"sma_60":13313.58,"sma_120":13291.04},{"date":"2026-06-01","open":15025,"high":15155,"low":14775,"close":14970,"volume":23450,"rsi_14":58.73,"sma_20":14425.75,"sma_60":13356.33,"sma_120":13305.88},{"date":"2026-06-02","open":14970,"high":15085,"low":14645,"close":15085,"volume":26123,"rsi_14":55.56,"sma_20":14499.0,"sma_60":13394.75,"sma_120":13321.25},{"date":"2026-06-04","open":15090,"high":15375,"low":14800,"close":14805,"volume":10717,"rsi_14":53.61,"sma_20":14563.5,"sma_60":13426.0,"sma_120":13333.75},{"date":"2026-06-05","open":15025,"high":15025,"low":14585,"close":14800,"volume":15000,"rsi_14":48.52,"sma_20":14612.0,"sma_60":13464.92,"sma_120":13344.75},{"date":"2026-06-08","open":14700,"high":14700,"low":14050,"close":14080,"volume":88734,"rsi_14":36.6,"sma_20":14616.0,"sma_60":13485.92,"sma_120":13348.67},{"date":"2026-06-09","open":14105,"high":14600,"low":14025,"close":14115,"volume":119956,"rsi_14":46.41,"sma_20":14609.25,"sma_60":13505.0,"sma_120":13352.21},{"date":"2026-06-10","open":14115,"high":14115,"low":13635,"close":13870,"volume":10013,"rsi_14":42.72,"sma_20":14576.25,"sma_60":13517.08,"sma_120":13353.17},{"date":"2026-06-11","open":13635,"high":13870,"low":13505,"close":13605,"volume":54918,"rsi_14":41.2,"sma_20":14515.25,"sma_60":13528.33,"sma_120":13352.08},{"date":"2026-06-12","open":13610,"high":14080,"low":13610,"close":13975,"volume":9976,"rsi_14":44.52,"sma_20":14482.5,"sma_60":13545.42,"sma_120":13353.75},{"date":"2026-06-15","open":14135,"high":14335,"low":13150,"close":14120,"volume":82983,"rsi_14":42.28,"sma_20":14445.25,"sma_60":13564.0,"sma_120":13357.83},{"date":"2026-06-16","open":14120,"high":14340,"low":13990,"close":14250,"volume":85616,"rsi_14":43.73,"sma_20":14414.75,"sma_60":13583.5,"sma_120":13366.42},{"date":"2026-06-17","open":14465,"high":14465,"low":13785,"close":13995,"volume":20096,"rsi_14":38.03,"sma_20":14400.25,"sma_60":13600.75,"sma_120":13374.5},{"date":"2026-06-18","open":14205,"high":14380,"low":13965,"close":14050,"volume":5066,"rsi_14":35.63,"sma_20":14390.5,"sma_60":13619.92,"sma_120":13382.21},{"date":"2026-06-19","open":14130,"high":14605,"low":14010,"close":14275,"volume":18738,"rsi_14":37.07,"sma_20":14400.5,"sma_60":13651.25,"sma_120":13395.08},{"date":"2026-06-22","open":14275,"high":14345,"low":13930,"close":14345,"volume":22706,"rsi_14":39.28,"sma_20":14403.5,"sma_60":13681.75,"sma_120":13405.75},{"date":"2026-06-23","open":14340,"high":14350,"low":13175,"close":14010,"volume":17583,"rsi_14":32.85,"sma_20":14377.0,"sma_60":13706.33,"sma_120":13410.17},{"date":"2026-06-24","open":14100,"high":14225,"low":13585,"close":13855,"volume":11140,"rsi_14":34.22,"sma_20":14339.75,"sma_60":13728.75,"sma_120":13412.71},{"date":"2026-06-25","open":13865,"high":14335,"low":13525,"close":13820,"volume":7155,"rsi_14":33.88,"sma_20":14295.75,"sma_60":13753.58,"sma_120":13417.42},{"date":"2026-06-26","open":13820,"high":13830,"low":13315,"close":13325,"volume":7168,"rsi_14":36.59,"sma_20":14218.75,"sma_60":13776.17,"sma_120":13419.0},{"date":"2026-06-29","open":13325,"high":13525,"low":13320,"close":13475,"volume":16481,"rsi_14":39.08,"sma_20":14141.25,"sma_60":13804.92,"sma_120":13423.83},{"date":"2026-06-30","open":13585,"high":13825,"low":13585,"close":13685,"volume":8810,"rsi_14":46.8,"sma_20":14077.0,"sma_60":13827.25,"sma_120":13430.75},{"date":"2026-07-01","open":13800,"high":14015,"low":13800,"close":13985,"volume":13277,"rsi_14":56.48,"sma_20":14022.0,"sma_60":13854.5,"sma_120":13439.21},{"date":"2026-07-02","open":13985,"high":13985,"low":13610,"close":13820,"volume":54745,"rsi_14":47.16,"sma_20":13972.75,"sma_60":13880.67,"sma_120":13445.58},{"date":"2026-07-03","open":13900,"high":13900,"low":13480,"close":13525,"volume":17832,"rsi_14":39.65,"sma_20":13909.0,"sma_60":13902.58,"sma_120":13447.25},{"date":"2026-07-06","open":13730,"high":14230,"low":13020,"close":13605,"volume":14908,"rsi_14":38.58,"sma_20":13885.25,"sma_60":13926.0,"sma_120":13449.17},{"date":"2026-07-07","open":13800,"high":13800,"low":13620,"close":13680,"volume":20780,"rsi_14":44.05,"sma_20":13863.5,"sma_60":13945.0,"sma_120":13452.67},{"date":"2026-07-08","open":13685,"high":13685,"low":13200,"close":13205,"volume":4729,"rsi_14":36.22,"sma_20":13830.25,"sma_60":13959.25,"sma_120":13451.75},{"date":"2026-07-09","open":13375,"high":13650,"low":12925,"close":13145,"volume":7418,"rsi_14":30.52,"sma_20":13807.25,"sma_60":13968.92,"sma_120":13448.29},{"date":"2026-07-10","open":13335,"high":13430,"low":13230,"close":13270,"volume":7165,"rsi_14":31.81,"sma_20":13772.0,"sma_60":13979.33,"sma_120":13444.08},{"date":"2026-07-13","open":13470,"high":13470,"low":12935,"close":13070,"volume":5028,"rsi_14":33.33,"sma_20":13719.5,"sma_60":13983.83,"sma_120":13438.54},{"date":"2026-07-14","open":13070,"high":13070,"low":12700,"close":12910,"volume":6132,"rsi_14":33.27,"sma_20":13652.5,"sma_60":13982.92,"sma_120":13433.0},{"date":"2026-07-15","open":13105,"high":13105,"low":12720,"close":13020,"volume":13923,"rsi_14":36.21,"sma_20":13603.75,"sma_60":13980.42,"sma_120":13428.08},{"date":"2026-07-16","open":13220,"high":13220,"low":12965,"close":13050,"volume":6041,"rsi_14":44.35,"sma_20":13553.75,"sma_60":13975.5,"sma_120":13424.21},{"date":"2026-07-20","open":13050,"high":13050,"low":12565,"close":12600,"volume":5357,"rsi_14":34.0,"sma_20":13470.0,"sma_60":13961.83,"sma_120":13415.88},{"date":"2026-07-21","open":12605,"high":13410,"low":12565,"close":12640,"volume":93462,"rsi_14":29.63,"sma_20":13384.75,"sma_60":13949.08,"sma_120":13410.42},{"date":"2026-07-22","open":12670,"high":13260,"low":12670,"close":12820,"volume":103775,"rsi_14":26.18,"sma_20":13325.25,"sma_60":13938.83,"sma_120":13405.12},{"date":"2026-07-23","open":12820,"high":12820,"low":12555,"close":12790,"volume":3977,"rsi_14":27.71,"sma_20":13272.0,"sma_60":13926.42,"sma_120":13399.12},{"date":"2026-07-24","open":12790,"high":12790,"low":12470,"close":12485,"volume":6239,"rsi_14":27.59,"sma_20":13205.25,"sma_60":13907.83,"sma_120":13392.46},{"date":"2026-07-27","open":12675,"high":12935,"low":12300,"close":12540,"volume":513994,"rsi_14":26.8,"sma_20":13166.0,"sma_60":13890.33,"sma_120":13388.08},{"date":"2026-07-28","open":12540,"high":12540,"low":12345,"close":12365,"volume":520891,"rsi_14":22.55,"sma_20":13110.5,"sma_60":13868.83,"sma_120":13382.04},{"date":"2026-07-29","open":12550,"high":12555,"low":12315,"close":12435,"volume":427948,"rsi_14":30.65,"sma_20":13048.0,"sma_60":13850.25,"sma_120":13374.67},{"date":"2026-07-30","open":12435,"high":12435,"low":12230,"close":12290,"volume":22465,"rsi_14":29.4,"sma_20":12963.25,"sma_60":13828.08,"sma_120":13367.5},{"date":"2026-07-31","open":12475,"high":12475,"low":12340,"close":12360,"volume":53620,"rsi_14":27.48,"sma_20":12890.25,"sma_60":13808.83,"sma_120":13362.25},{"date":"2026-08-03","open":12380,"high":12825,"low":12205,"close":12315,"volume":200492,"rsi_14":29.76,"sma_20":12829.75,"sma_60":13783.58,"sma_120":13356.38},{"date":"2026-08-04","open":12315,"high":12620,"low":12265,"close":12400,"volume":162630,"rsi_14":35.75,"sma_20":12769.5,"sma_60":13756.92,"sma_120":13351.25},{"date":"2026-08-05","open":12590,"high":12590,"low":12405,"close":12535,"volume":8409,"rsi_14":36.64,"sma_20":12712.25,"sma_60":13728.33,"sma_120":13348.04},{"date":"2026-08-06","open":12725,"high":12725,"low":12260,"close":12340,"volume":644413,"rsi_14":32.07,"sma_20":12669.0,"sma_60":13691.83,"sma_120":13344.29},{"date":"2026-08-07","open":12525,"high":12525,"low":12215,"close":12260,"volume":26700,"rsi_14":39.44,"sma_20":12624.75,"sma_60":13649.08,"sma_120":13337.83},{"date":"2026-08-10","open":12260,"high":12530,"low":12260,"close":12530,"volume":20514,"rsi_14":47.01,"sma_20":12587.75,"sma_60":13614.08,"sma_120":13332.58},{"date":"2026-08-11","open":12530,"high":12720,"low":12250,"close":12405,"volume":173142,"rsi_14":38.38,"sma_20":12554.5,"sma_60":13573.08,"sma_120":13326.29},{"date":"2026-08-12","open":12595,"high":12595,"low":12340,"close":12435,"volume":49882,"rsi_14":40.06,"sma_20":12530.75,"sma_60":13532.67,"sma_120":13320.83},{"date":"2026-08-13","open":12445,"high":12445,"low":12340,"close":12350,"volume":5346,"rsi_14":45.69,"sma_20":12497.25,"sma_60":13500.42,"sma_120":13315.96},{"date":"2026-08-14","open":12535,"high":12535,"low":12270,"close":12315,"volume":2590,"rsi_14":42.72,"sma_20":12460.5,"sma_60":13468.25,"sma_120":13309.88},{"date":"2026-08-18","open":12315,"high":12430,"low":12190,"close":12320,"volume":261217,"rsi_14":48.36,"sma_20":12446.5,"sma_60":13439.0,"sma_120":13303.88},{"date":"2026-08-19","open":12240,"high":12315,"low":11960,"close":11960,"volume":2522,"rsi_14":35.74,"sma_20":12412.5,"sma_60":13400.25,"sma_120":13295.17},{"date":"2026-08-20","open":11970,"high":12170,"low":11970,"close":12110,"volume":10860,"rsi_14":44.61,"sma_20":12377.0,"sma_60":13359.75,"sma_120":13287.75},{"date":"2026-08-21","open":12060,"high":12060,"low":11910,"close":11980,"volume":13117,"rsi_14":39.02,"sma_20":12336.5,"sma_60":13316.08,"sma_120":13276.62},{"date":"2026-08-24","open":12160,"high":12160,"low":11990,"close":12035,"volume":2959,"rsi_14":41.95,"sma_20":12314.0,"sma_60":13271.67,"sma_120":13265.17},{"date":"2026-08-25","open":11675,"high":12025,"low":11675,"close":11890,"volume":2484,"rsi_14":35.83,"sma_20":12281.5,"sma_60":13222.08,"sma_120":13252.08},{"date":"2026-08-26","open":12070,"high":12070,"low":11865,"close":11930,"volume":1808,"rsi_14":32.26,"sma_20":12259.75,"sma_60":13170.5,"sma_120":13242.04},{"date":"2026-08-27","open":12110,"high":12225,"low":11795,"close":11825,"volume":13463,"rsi_14":34.06,"sma_20":12229.25,"sma_60":13118.08,"sma_120":13237.21},{"date":"2026-08-28","open":12405,"high":12405,"low":11705,"close":11900,"volume":12473,"rsi_14":38.82,"sma_20":12209.75,"sma_60":13065.0,"sma_120":13229.88},{"date":"2026-08-31","open":12080,"high":12080,"low":11645,"close":11670,"volume":6599,"rsi_14":22.61,"sma_20":12175.25,"sma_60":13012.75,"sma_120":13219.38},{"date":"2026-09-01","open":12245,"high":12245,"low":11270,"close":11730,"volume":59501,"rsi_14":27.57,"sma_20":12146.0,"sma_60":12961.58,"sma_120":13213.25},{"date":"2026-09-02","open":11910,"high":11910,"low":11430,"close":11430,"volume":84207,"rsi_14":21.69,"sma_20":12097.5,"sma_60":12917.42,"sma_120":13201.67},{"date":"2026-09-03","open":11605,"high":11605,"low":11455,"close":11490,"volume":1599,"rsi_14":25.43,"sma_20":12045.25,"sma_60":12873.67,"sma_120":13189.33},{"date":"2026-09-04","open":11490,"high":11665,"low":11490,"close":11510,"volume":7206,"rsi_14":26.8,"sma_20":12003.75,"sma_60":12834.33,"sma_120":13175.71},{"date":"2026-09-07","open":11610,"high":11610,"low":11335,"close":11335,"volume":10941,"rsi_14":24.15,"sma_20":11957.5,"sma_60":12796.5,"sma_120":13162.42},{"date":"2026-09-08","open":11340,"high":11510,"low":11290,"close":11340,"volume":6340,"rsi_14":30.0,"sma_20":11898.0,"sma_60":12752.58,"sma_120":13149.0},{"date":"2026-09-09","open":11515,"high":11515,"low":11320,"close":11350,"volume":1218,"rsi_14":23.05,"sma_20":11845.25,"sma_60":12706.42,"sma_120":13135.21},{"date":"2026-09-10","open":11525,"high":11525,"low":11165,"close":11195,"volume":7703,"rsi_14":22.65,"sma_20":11783.25,"sma_60":12655.5,"sma_120":13119.5},{"date":"2026-09-11","open":11195,"high":11500,"low":11115,"close":11180,"volume":12642,"rsi_14":19.35,"sma_20":11724.75,"sma_60":12608.58,"sma_120":13104.67},{"date":"2026-09-14","open":11350,"high":11350,"low":11080,"close":11255,"volume":2440,"rsi_14":26.04,"sma_20":11671.75,"sma_60":12562.0,"sma_120":13090.96},{"date":"2026-09-15","open":11255,"high":11270,"low":11190,"close":11255,"volume":1769,"rsi_14":23.74,"sma_20":11618.5,"sma_60":12511.67,"sma_120":13081.46},{"date":"2026-09-16","open":11425,"high":11425,"low":11225,"close":11270,"volume":7482,"rsi_14":26.78,"sma_20":11584.0,"sma_60":12460.42,"sma_120":13071.08},{"date":"2026-09-17","open":11440,"high":11440,"low":10995,"close":11340,"volume":11420,"rsi_14":26.47,"sma_20":11545.5,"sma_60":12415.92,"sma_120":13061.12},{"date":"2026-09-18","open":11515,"high":11660,"low":11515,"close":11650,"volume":3114,"rsi_14":49.21,"sma_20":11529.0,"sma_60":12379.17,"sma_120":13053.96},{"date":"2026-09-21","open":11825,"high":11825,"low":11165,"close":11575,"volume":3211,"rsi_14":43.97,"sma_20":11506.0,"sma_60":12341.75,"sma_120":13047.67},{"date":"2026-09-22","open":11750,"high":11750,"low":11570,"close":11605,"volume":3585,"rsi_14":58.62,"sma_20":11491.75,"sma_60":12313.08,"sma_120":13044.62},{"date":"2026-09-23","open":11605,"high":11780,"low":11555,"close":11620,"volume":2424,"rsi_14":56.7,"sma_20":11476.25,"sma_60":12282.17,"sma_120":13043.54},{"date":"2026-09-28","open":11620,"high":11620,"low":11420,"close":11500,"volume":3519,"rsi_14":49.53,"sma_20":11460.0,"sma_60":12245.75,"sma_120":13036.5},{"date":"2026-09-29","open":12270,"high":12270,"low":11170,"close":11215,"volume":2514,"rsi_14":44.92,"sma_20":11425.75,"sma_60":12199.58,"sma_120":13027.04},{"date":"2026-09-30","open":11385,"high":11385,"low":11120,"close":11160,"volume":1905,"rsi_14":42.68,"sma_20":11400.25,"sma_60":12155.25,"sma_120":13017.96},{"date":"2026-10-01","open":12105,"high":12105,"low":11170,"close":11260,"volume":49326,"rsi_14":46.59,"sma_20":11376.75,"sma_60":12117.5,"sma_120":13010.04},{"date":"2026-10-02","open":11430,"high":11430,"low":11120,"close":11120,"volume":2907,"rsi_14":47.13,"sma_20":11361.25,"sma_60":12076.08,"sma_120":13001.04},{"date":"2026-10-06","open":11130,"high":11290,"low":10965,"close":11170,"volume":28951,"rsi_14":49.63,"sma_20":11345.25,"sma_60":12034.25,"sma_120":12989.62},{"date":"2026-10-07","open":11340,"high":11340,"low":11145,"close":11175,"volume":26687,"rsi_14":46.85,"sma_20":11328.5,"sma_60":12000.42,"sma_120":12979.83},{"date":"2026-10-08","open":11335,"high":11335,"low":10990,"close":10990,"volume":3566,"rsi_14":40.89,"sma_20":11311.25,"sma_60":11964.5,"sma_120":12966.71},{"date":"2026-10-12","open":10990,"high":11155,"low":10905,"close":10945,"volume":13614,"rsi_14":39.06,"sma_20":11291.5,"sma_60":11925.75,"sma_120":12952.54},{"date":"2026-10-13","open":11110,"high":11110,"low":10630,"close":10870,"volume":11545,"rsi_14":34.23,"sma_20":11267.5,"sma_60":11889.08,"sma_120":12936.46},{"date":"2026-10-14","open":11035,"high":11035,"low":10790,"close":10790,"volume":7990,"rsi_14":15.87,"sma_20":11247.25,"sma_60":11853.75,"sma_120":12918.33},{"date":"2026-10-15","open":10790,"high":10955,"low":10540,"close":10540,"volume":13565,"rsi_14":13.94,"sma_20":11215.25,"sma_60":11812.42,"sma_120":12896.42},{"date":"2026-10-16","open":10700,"high":10700,"low":10500,"close":10500,"volume":10474,"rsi_14":11.76,"sma_20":11177.5,"sma_60":11769.92,"sma_120":12872.71},{"date":"2026-10-19","open":10500,"high":10500,"low":10330,"close":10375,"volume":24713,"rsi_14":9.97,"sma_20":11133.5,"sma_60":11732.83,"sma_120":12847.33},{"date":"2026-10-20","open":10375,"high":10380,"low":10295,"close":10295,"volume":28427,"rsi_14":10.23,"sma_20":11084.75,"sma_60":11693.75,"sma_120":12821.42},{"date":"2026-10-21","open":10295,"high":10380,"low":10205,"close":10230,"volume":9921,"rsi_14":11.97,"sma_20":11029.25,"sma_60":11650.58,"sma_120":12794.71},{"date":"2026-10-22","open":10235,"high":10385,"low":10115,"close":10115,"volume":16897,"rsi_14":11.44,"sma_20":10952.5,"sma_60":11606.0,"sma_120":12766.21},{"date":"2026-10-23","open":9985,"high":10100,"low":9782,"close":10100,"volume":18022,"rsi_14":4.33,"sma_20":10878.75,"sma_60":11566.25,"sma_120":12737.04}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE 글로벌자율주행액티브","phase":"above-fold","symbol_resolved":true}