{"status":"ok","report":{"price_analysis":{"current":18865.0,"change_1d":0.3,"change_7d":-0.1,"change_30d":0.2,"high_30d":19230.0,"low_30d":18360.0,"position_in_range":58.0,"support":18447.0,"resistance":19143.0},"summary":"ACE 글로벌브랜드TOP10(435040)은(는) Bloomberg Global Select Industry Leaders TOP10 Index(PR)를 추종하는 ETF입니다, 순자산 147억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 54.5로 중립 구간입니다. MACD(-53.45)가 시그널선(-77.09)을 상회합니다(골든크로스). SMA20 18822, SMA60 19150 — 혼조세입니다. 볼린저밴드 18534~19111 (현재 위치 57%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.515050167224075,"macd":-53.45016634268541,"macd_signal":-77.08961353852007,"sma_20":18822.5,"sma_60":19149.816666666666,"bb_upper":19110.65794280221,"bb_lower":18534.34205719779,"atr_14":191.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 1821.00. 30일 누적: 외국인 4.00, 기관 2438.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":1821.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":18.0,"retail_net":-18.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":972.0,"retail_net":-972.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-69.0,"retail_net":69.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":911.0,"retail_net":-911.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":390.0,"retail_net":-390.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":201.0,"retail_net":-201.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-128.0,"retail_net":128.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1242.0,"retail_net":-1242.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-41.0,"retail_net":41.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-371.0,"retail_net":371.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-934.0,"retail_net":934.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-85.0,"retail_net":85.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":115.0,"retail_net":-115.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":434.0,"retail_net":-434.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-62.0,"retail_net":62.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-132.0,"retail_net":132.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-37.0,"retail_net":37.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":1290.0,"retail_net":-1290.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-944.0,"retail_net":944.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":274.0,"retail_net":-274.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-73.0,"retail_net":73.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":27.0,"retail_net":-27.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-240.0,"retail_net":240.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-38.0,"retail_net":38.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-84.0,"retail_net":84.0},{"date":"2026-09-09","foreign_net":4.0,"institution_net":8.0,"retail_net":-12.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-120.0,"retail_net":120.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-11.0,"retail_net":11.0},"d3":{"foreign_net":0,"institution_net":979.0,"retail_net":-979.0},"d7":{"foreign_net":0,"institution_net":2412.0,"retail_net":-2412.0},"d14":{"foreign_net":0,"institution_net":2063.0,"retail_net":-2063.0},"d30":{"foreign_net":4.0,"institution_net":2438.0,"retail_net":-2442.0}}},"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":"C","percentile":58,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.5,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":50,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7352,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.74,"summary":"배당수익률 0.74%","metrics":[{"name":"배당수익률","value":0.74,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:06.615609+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Bloomberg Global Select Industry Leaders TOP10 Index(PR)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.5,"aum":14700000000.0,"aum_display":"147억","dividend_yield":null,"tracking_error":0.91,"holdings":[{"ticker":"","name":"COCA-COLA CO/THE","weight":null},{"ticker":"","name":"NETFLIX","weight":null},{"ticker":"","name":"PROCTER & GAMBLE CO/THE","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"JPMORGAN CHASE & CO","weight":null},{"ticker":"","name":"APPLE Inc","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"TESLA MOTORS","weight":null},{"ticker":"","name":"LVMH Moet Hennessy Louis Vuitton SE","weight":null},{"ticker":"","name":"ELI LILLY & CO","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":18865.0,"change_pct":0.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-28","close":9640.5352},{"date":"2022-06-29","close":9486.207},{"date":"2022-06-30","close":9457.2705},{"date":"2022-07-01","close":9409.0439},{"date":"2022-07-04","close":9476.5615},{"date":"2022-07-05","close":9529.6094},{"date":"2022-07-06","close":9462.0928},{"date":"2022-07-07","close":9582.6602},{"date":"2022-07-08","close":9669.4688},{"date":"2022-07-11","close":9717.6963},{"date":"2022-07-12","close":9645.3545},{"date":"2022-07-13","close":9558.5488},{"date":"2022-07-14","close":9539.2568},{"date":"2022-07-15","close":9650.1777},{"date":"2022-07-18","close":9741.8086},{"date":"2022-07-19","close":9616.4199},{"date":"2022-07-20","close":9828.6162},{"date":"2022-07-21","close":9876.8438},{"date":"2022-07-22","close":10040.8164},{"date":"2022-07-25","close":10007.0566},{"date":"2022-07-26","close":9992.5869},{"date":"2022-07-27","close":9997.4092},{"date":"2022-07-28","close":10050.458},{"date":"2022-07-29","close":10248.1904},{"date":"2022-08-01","close":10238.5449},{"date":"2022-08-02","close":10339.8213},{"date":"2022-08-03","close":10354.2881},{"date":"2022-08-04","close":10436.2744},{"date":"2022-08-05","close":10465.21},{"date":"2022-08-08","close":10349.4658},{"date":"2022-08-09","close":10359.1123},{"date":"2022-08-10","close":10315.708},{"date":"2022-08-11","close":10489.3252},{"date":"2022-08-12","close":10392.8711},{"date":"2022-08-16","close":10667.7627},{"date":"2022-08-17","close":10720.8125},{"date":"2022-08-18","close":10744.9258},{"date":"2022-08-19","close":10773.8623},{"date":"2022-08-22","close":10696.6982},{"date":"2022-08-23","close":10600.2461},{"date":"2022-08-24","close":10556.8408},{"date":"2022-08-25","close":10609.8906},{"date":"2022-08-26","close":10590.5996},{"date":"2022-08-29","close":10330.1738},{"date":"2022-08-30","close":10325.3525},{"date":"2022-08-31","close":10199.9629},{"date":"2022-09-01","close":10079.3955},{"date":"2022-09-02","close":10069.751},{"date":"2022-09-05","close":10151.7363},{"date":"2022-09-06","close":10142.0918},{"date":"2022-09-07","close":10079.3955},{"date":"2022-09-08","close":10209.6104},{"date":"2022-09-13","close":10532.7285},{"date":"2022-09-14","close":10315.708},{"date":"2022-09-15","close":10262.6572},{"date":"2022-09-16","close":10146.9141},{"date":"2022-09-19","close":10262.6572},{"date":"2022-09-20","close":10301.2373},{"date":"2022-09-21","close":10175.8496},{"date":"2022-09-22","close":10195.1406},{"date":"2022-09-23","close":10117.9766},{"date":"2022-09-26","close":10031.1709},{"date":"2022-09-27","close":9968.4736},{"date":"2022-09-28","close":9881.666},{"date":"2022-09-29","close":10040.8164},{"date":"2022-09-30","close":9939.5391},{"date":"2022-10-04","close":9818.9717},{"date":"2022-10-05","close":9973.2969},{"date":"2022-10-06","close":9867.1973},{"date":"2022-10-07","close":9741.8086},{"date":"2022-10-11","close":9481.3818},{"date":"2022-10-12","close":9437.9805},{"date":"2022-10-13","close":9404.2227},{"date":"2022-10-14","close":9558.5488},{"date":"2022-10-17","close":9495.8516},{"date":"2022-10-18","close":9756.2754},{"date":"2022-10-19","close":9761.1016},{"date":"2022-10-20","close":9708.0498},{"date":"2022-10-21","close":9683.9365},{"date":"2022-10-24","close":9905.7793},{"date":"2022-10-25","close":10055.2842},{"date":"2022-10-26","close":9987.7637},{"date":"2022-10-27","close":9997.4092},{"date":"2022-10-28","close":9992.5869},{"date":"2022-10-31","close":10113.1543},{"date":"2022-11-01","close":10122.7979},{"date":"2022-11-02","close":10132.4463},{"date":"2022-11-03","close":9944.3613},{"date":"2022-11-04","close":9814.1475},{"date":"2022-11-07","close":9886.4883},{"date":"2022-11-08","close":9862.376},{"date":"2022-11-09","close":9717.6963},{"date":"2022-11-10","close":9573.0166},{"date":"2022-11-11","close":9780.3887},{"date":"2022-11-14","close":9833.4414},{"date":"2022-11-15","close":9794.8574},{"date":"2022-11-16","close":9843.085},{"date":"2022-11-17","close":9876.8438},{"date":"2022-11-18","close":9838.2627},{"date":"2022-11-21","close":9934.7158},{"date":"2022-11-22","close":9949.1846},{"date":"2022-11-23","close":10031.1709},{"date":"2022-11-24","close":10011.8779},{"date":"2022-11-25","close":10074.5723},{"date":"2022-11-28","close":10007.0566},{"date":"2022-11-29","close":9910.6025},{"date":"2022-11-30","close":9785.2129},{"date":"2022-12-01","close":9910.6025},{"date":"2022-12-02","close":9968.4736},{"date":"2022-12-05","close":9886.4883},{"date":"2022-12-06","close":9949.1846},{"date":"2022-12-07","close":9886.4883},{"date":"2022-12-08","close":9852.7314},{"date":"2022-12-09","close":9838.2627},{"date":"2022-12-12","close":9862.376},{"date":"2022-12-13","close":9896.1338},{"date":"2022-12-14","close":9963.6533},{"date":"2022-12-15","close":9954.0068},{"date":"2022-12-16","close":9736.9863},{"date":"2022-12-19","close":9573.0166},{"date":"2022-12-20","close":9375.2861},{"date":"2022-12-21","close":9365.6396},{"date":"2022-12-22","close":9384.9297},{"date":"2022-12-23","close":9259.541},{"date":"2022-12-26","close":9245.0713},{"date":"2022-12-27","close":9216.1387},{"date":"2022-12-28","close":9085.9258},{"date":"2022-12-29","close":9047.3418},{"date":"2023-01-02","close":9105.2129},{"date":"2023-01-03","close":9182.3789},{"date":"2023-01-04","close":9124.5059},{"date":"2023-01-05","close":9201.667},{"date":"2023-01-06","close":9047.3418},{"date":"2023-01-09","close":9071.4561},{"date":"2023-01-10","close":9028.0527},{"date":"2023-01-11","close":9095.5703},{"date":"2023-01-12","close":9158.2646},{"date":"2023-01-13","close":9187.2002},{"date":"2023-01-16","close":9177.5537},{"date":"2023-01-17","close":9182.3789},{"date":"2023-01-18","close":9375.2861},{"date":"2023-01-19","close":9110.0391},{"date":"2023-01-20","close":9028.0527},{"date":"2023-01-25","close":9360.8174},{"date":"2023-01-26","close":9466.917},{"date":"2023-01-27","close":9495.8516},{"date":"2023-01-30","close":9524.7881},{"date":"2023-01-31","close":9524.7881},{"date":"2023-02-01","close":9582.6602},{"date":"2023-02-02","close":9669.4688},{"date":"2023-02-03","close":9843.085},{"date":"2023-02-06","close":9987.7637},{"date":"2023-02-07","close":9978.1201},{"date":"2023-02-08","close":10224.0762},{"date":"2023-02-09","close":10199.9629},{"date":"2023-02-10","close":10190.3174},{"date":"2023-02-13","close":10137.2695},{"date":"2023-02-14","close":10238.5449},{"date":"2023-02-15","close":10508.6133},{"date":"2023-02-16","close":10537.5508},{"date":"2023-02-17","close":10441.0986},{"date":"2023-02-20","close":10498.9688},{"date":"2023-02-21","close":10484.502},{"date":"2023-02-22","close":10368.7559},{"date":"2023-02-23","close":10359.1123},{"date":"2023-02-24","close":10508.6133},{"date":"2023-02-27","close":10523.0811},{"date":"2023-02-28","close":10711.167},{"date":"2023-03-02","close":10392.8711},{"date":"2023-03-03","close":10416.9834},{"date":"2023-03-06","close":10523.0811},{"date":"2023-03-07","close":10580.9551},{"date":"2023-03-08","close":10552.0176},{"date":"2023-03-09","close":10547.1963},{"date":"2023-03-10","close":10310.8838},{"date":"2023-03-13","close":10325.3525},{"date":"2023-03-14","close":10320.5293},{"date":"2023-03-15","close":10455.5635},{"date":"2023-03-16","close":10450.7432},{"date":"2023-03-17","close":10489.3252},{"date":"2023-03-20","close":10460.3887},{"date":"2023-03-21","close":10576.1338},{"date":"2023-03-22","close":10677.4072},{"date":"2023-03-23","close":10383.2246},{"date":"2023-03-24","close":10537.5508},{"date":"2023-03-27","close":10619.5361},{"date":"2023-03-28","close":10585.7773},{"date":"2023-03-29","close":10619.5361},{"date":"2023-03-30","close":10730.457},{"date":"2023-03-31","close":10831.7324},{"date":"2023-04-03","close":11096.9824},{"date":"2023-04-04","close":11058.4014},{"date":"2023-04-05","close":10981.2363},{"date":"2023-04-06","close":11019.8193},{"date":"2023-04-07","close":11077.6904},{"date":"2023-04-10","close":11048.7559},{"date":"2023-04-11","close":11068.0469},{"date":"2023-04-12","close":11063.2236},{"date":"2023-04-13","close":10904.0732},{"date":"2023-04-14","close":11048.7559},{"date":"2023-04-17","close":11164.499},{"date":"2023-04-18","close":11178.9668},{"date":"2023-04-19","close":11236.8389},{"date":"2023-04-20","close":11251.3076},{"date":"2023-04-21","close":11164.499},{"date":"2023-04-24","close":11318.8232},{"date":"2023-04-25","close":11246.4824},{"date":"2023-04-26","close":11164.499},{"date":"2023-04-27","close":11135.4385},{"date":"2023-04-28","close":11280.7441},{"date":"2023-05-02","close":11474.4893},{"date":"2023-05-03","close":11324.3389},{"date":"2023-05-04","close":11169.3408},{"date":"2023-05-08","close":11290.4326},{"date":"2023-05-09","close":11343.7109},{"date":"2023-05-10","close":11227.4658},{"date":"2023-05-11","close":11266.2139},{"date":"2023-05-12","close":11241.9961},{"date":"2023-05-15","close":11246.8398},{"date":"2023-05-16","close":11300.1201},{"date":"2023-05-17","close":11251.6836},{"date":"2023-05-18","close":11279.0},{"date":"2023-05-19","close":11309.8066},{"date":"2023-05-22","close":11280.7441},{"date":"2023-05-23","close":11275.9014},{"date":"2023-05-24","close":11139.0},{"date":"2023-05-25","close":11149.9678},{"date":"2023-05-26","close":11212.9355},{"date":"2023-05-30","close":11503.5508},{"date":"2023-05-31","close":11498.707},{"date":"2023-06-01","close":11445.4277},{"date":"2023-06-02","close":11363.0859},{"date":"2023-06-05","close":11605.2666},{"date":"2023-06-07","close":11484.1768},{"date":"2023-06-08","close":11479.333},{"date":"2023-06-09","close":11508.3955},{"date":"2023-06-12","close":11532.6143},{"date":"2023-06-13","close":11571.3613},{"date":"2023-06-14","close":11692.4521},{"date":"2023-06-15","close":11760.2607},{"date":"2023-06-16","close":11813.541},{"date":"2023-06-19","close":11934.6318},{"date":"2023-06-20","close":11924.9434},{"date":"2023-06-21","close":11992.7549},{"date":"2023-06-22","close":11837.7588},{"date":"2023-06-23","close":11997.5977},{"date":"2023-06-26","close":11847.4463},{"date":"2023-06-27","close":11648.8584},{"date":"2023-06-28","close":11866.8213},{"date":"2023-06-29","close":11992.7549},{"date":"2023-06-30","close":12113.8467},{"date":"2023-07-03","close":12068.0},{"date":"2023-07-04","close":12120.0},{"date":"2023-07-05","close":12100.0},{"date":"2023-07-06","close":12075.0},{"date":"2023-07-07","close":12016.9717},{"date":"2023-07-10","close":11978.2227},{"date":"2023-07-11","close":11824.0},{"date":"2023-07-12","close":11853.0},{"date":"2023-07-13","close":11806.0},{"date":"2023-07-14","close":11900.7256},{"date":"2023-07-17","close":11954.0049},{"date":"2023-07-18","close":11893.0},{"date":"2023-07-19","close":12041.1895},{"date":"2023-07-20","close":12079.9385},{"date":"2023-07-21","close":12041.1895},{"date":"2023-07-24","close":12089.6279},{"date":"2023-07-25","close":12034.0},{"date":"2023-07-26","close":12060.5654},{"date":"2023-07-27","close":11932.0},{"date":"2023-07-28","close":11803.8525},{"date":"2023-07-31","close":11946.0},{"date":"2023-08-01","close":12050.0},{"date":"2023-08-02","close":12069.0},{"date":"2023-08-03","close":11934.6318},{"date":"2023-08-04","close":12016.9717},{"date":"2023-08-07","close":11891.0391},{"date":"2023-08-08","close":12016.9717},{"date":"2023-08-09","close":11958.8516},{"date":"2023-08-10","close":11881.3516},{"date":"2023-08-11","close":11992.7549},{"date":"2023-08-14","close":11958.8516},{"date":"2023-08-16","close":11871.6641},{"date":"2023-08-17","close":11818.3857},{"date":"2023-08-18","close":11682.7646},{"date":"2023-08-21","close":11682.7646},{"date":"2023-08-22","close":11842.6025},{"date":"2023-08-23","close":11866.8213},{"date":"2023-08-24","close":12128.374},{"date":"2023-08-25","close":11605.2666},{"date":"2023-08-28","close":11736.0449},{"date":"2023-08-29","close":11779.6357},{"date":"2023-08-30","close":12002.4414},{"date":"2023-08-31","close":12012.1299},{"date":"2023-09-01","close":11944.3184},{"date":"2023-09-04","close":11779.6357},{"date":"2023-09-05","close":11876.5078},{"date":"2023-09-06","close":11881.3516},{"date":"2023-09-07","close":11760.2607},{"date":"2023-09-08","close":11663.3906},{"date":"2023-09-11","close":11697.293},{"date":"2023-09-12","close":11832.916},{"date":"2023-09-13","close":11750.5742},{"date":"2023-09-14","close":11755.418},{"date":"2023-09-15","close":11861.9785},{"date":"2023-09-18","close":11740.8877},{"date":"2023-09-19","close":11760.2607},{"date":"2023-09-20","close":11769.9482},{"date":"2023-09-21","close":11799.0107},{"date":"2023-09-22","close":11576.2041},{"date":"2023-09-25","close":11542.2998},{"date":"2023-09-26","close":11624.6396},{"date":"2023-09-27","close":11542.2998},{"date":"2023-10-04","close":11508.3955},{"date":"2023-10-05","close":11566.5176},{"date":"2023-10-06","close":11513.2373},{"date":"2023-10-10","close":11653.7021},{"date":"2023-10-11","close":11697.293},{"date":"2023-10-12","close":11702.1367},{"date":"2023-10-13","close":11818.3857},{"date":"2023-10-16","close":11726.3564},{"date":"2023-10-17","close":11837.7588},{"date":"2023-10-18","close":11828.0713},{"date":"2023-10-19","close":11799.0107},{"date":"2023-10-20","close":11542.2998},{"date":"2023-10-23","close":11430.8994},{"date":"2023-10-24","close":11358.2422},{"date":"2023-10-25","close":11527.7676},{"date":"2023-10-26","close":11590.7344},{"date":"2023-10-27","close":11314.6494},{"date":"2023-10-30","close":11212.54},{"date":"2023-10-31","close":11324.374},{"date":"2023-11-01","close":11431.3467},{"date":"2023-11-02","close":11431.3467},{"date":"2023-11-03","close":11528.5928},{"date":"2023-11-06","close":11338.96},{"date":"2023-11-07","close":11465.3809},{"date":"2023-11-08","close":11577.2178},{"date":"2023-11-09","close":11635.5635},{"date":"2023-11-10","close":11611.2529},{"date":"2023-11-13","close":11766.8457},{"date":"2023-11-14","close":11864.0947},{"date":"2023-11-15","close":11849.5059},{"date":"2023-11-16","close":11820.332},{"date":"2023-11-17","close":11844.6445},{"date":"2023-11-20","close":11800.8838},{"date":"2023-11-21","close":11927.3037},{"date":"2023-11-22","close":11961.3389},{"date":"2023-11-23","close":11985.6514},{"date":"2023-11-24","close":12053.7246},{"date":"2023-11-27","close":12034.2764},{"date":"2023-11-28","close":11868.9561},{"date":"2023-11-29","close":11912.7178},{"date":"2023-11-30","close":11864.0947},{"date":"2023-12-01","close":12024.5498},{"date":"2023-12-04","close":11956.4785},{"date":"2023-12-05","close":11961.3389},{"date":"2023-12-06","close":12039.1387},{"date":"2023-12-07","close":12024.5498},{"date":"2023-12-08","close":11941.8916},{"date":"2023-12-11","close":12131.5215},{"date":"2023-12-12","close":12199.5947},{"date":"2023-12-13","close":12301.7031},{"date":"2023-12-14","close":12291.9805},{"date":"2023-12-15","close":12306.5664},{"date":"2023-12-18","close":12398.9502},{"date":"2023-12-19","close":12467.0254},{"date":"2023-12-20","close":12486.4736},{"date":"2023-12-21","close":12428.124},{"date":"2023-12-22","close":12447.5732},{"date":"2023-12-26","close":12413.5371},{"date":"2023-12-27","close":12418.4014},{"date":"2023-12-28","close":12471.8848},{"date":"2024-01-02","close":12530.2334},{"date":"2024-01-03","close":12428.124},{"date":"2024-01-04","close":12311.4297},{"date":"2024-01-05","close":12374.6387},{"date":"2024-01-08","close":12340.6035},{"date":"2024-01-09","close":12447.5732},{"date":"2024-01-10","close":12467.0254},{"date":"2024-01-11","close":12476.7471},{"date":"2024-01-12","close":12379.5},{"date":"2024-01-15","close":12457.2988},{"date":"2024-01-16","close":12535.0947},{"date":"2024-01-17","close":12608.0312},{"date":"2024-01-18","close":12519.0},{"date":"2024-01-19","close":12627.4805},{"date":"2024-01-22","close":12802.5244},{"date":"2024-01-23","close":12695.5518},{"date":"2024-01-24","close":12880.3223},{"date":"2024-01-25","close":12841.4229},{"date":"2024-01-26","close":12695.5518},{"date":"2024-01-29","close":12904.6338},{"date":"2024-01-30","close":12951.4805},{"date":"2024-01-31","close":12961.2402},{"date":"2024-02-01","close":12892.9199},{"date":"2024-02-02","close":12990.5205},{"date":"2024-02-05","close":13014.9209},{"date":"2024-02-06","close":13034.4414},{"date":"2024-02-07","close":13005.1602},{"date":"2024-02-08","close":13146.6797},{"date":"2024-02-13","close":13224.7588},{"date":"2024-02-14","close":13151.5596},{"date":"2024-02-15","close":13224.7588},{"date":"2024-02-16","close":13390.6807},{"date":"2024-02-19","close":13302.8398},{"date":"2024-02-20","close":13380.918},{"date":"2024-02-21","close":13297.96},{"date":"2024-02-22","close":13371.1602},{"date":"2024-02-23","close":13537.0781},{"date":"2024-02-26","close":13498.04},{"date":"2024-02-27","close":13512.6797},{"date":"2024-02-28","close":13522.4404},{"date":"2024-02-29","close":13512.6797},{"date":"2024-03-04","close":13693.2393},{"date":"2024-03-05","close":13649.3184},{"date":"2024-03-06","close":13419.9609},{"date":"2024-03-07","close":13322.3613},{"date":"2024-03-08","close":13541.96},{"date":"2024-03-11","close":13249.1602},{"date":"2024-03-12","close":13312.6006},{"date":"2024-03-13","close":13439.4785},{"date":"2024-03-14","close":13434.5996},{"date":"2024-03-15","close":13439.4785},{"date":"2024-03-18","close":13439.4785},{"date":"2024-03-19","close":13449.2402},{"date":"2024-03-20","close":13629.7998},{"date":"2024-03-21","close":13610.2783},{"date":"2024-03-22","close":13727.4004},{"date":"2024-03-25","close":13707.8779},{"date":"2024-03-26","close":13722.5186},{"date":"2024-03-27","close":13859.1562},{"date":"2024-03-28","close":13839.6387},{"date":"2024-03-29","close":13849.3994},{"date":"2024-04-01","close":13854.2783},{"date":"2024-04-02","close":13820.1182},{"date":"2024-04-03","close":13659.0791},{"date":"2024-04-04","close":13571.2383},{"date":"2024-04-05","close":13507.7988},{"date":"2024-04-08","close":13595.6396},{"date":"2024-04-09","close":13620.04},{"date":"2024-04-11","close":13595.6396},{"date":"2024-04-12","close":13873.7979},{"date":"2024-04-15","close":13751.7979},{"date":"2024-04-16","close":13610.2783},{"date":"2024-04-17","close":13493.1592},{"date":"2024-04-18","close":13380.918},{"date":"2024-04-19","close":13254.0381},{"date":"2024-04-22","close":13190.6006},{"date":"2024-04-23","close":13263.8018},{"date":"2024-04-24","close":13351.6387},{"date":"2024-04-25","close":13463.8799},{"date":"2024-04-26","close":13673.7197},{"date":"2024-04-29","close":13796.1992},{"date":"2024-04-30","close":13957.873},{"date":"2024-05-02","close":13727.6104},{"date":"2024-05-03","close":13649.2227},{"date":"2024-05-07","close":13879.4873},{"date":"2024-05-08","close":13786.4004},{"date":"2024-05-09","close":13835.3926},{"date":"2024-05-10","close":13859.8887},{"date":"2024-05-13","close":13854.9902},{"date":"2024-05-14","close":13948.0742},{"date":"2024-05-16","close":13908.8809},{"date":"2024-05-17","close":13992.167},{"date":"2024-05-20","close":13972.5703},{"date":"2024-05-21","close":14046.0586},{"date":"2024-05-22","close":14173.4375},{"date":"2024-05-23","close":14207.7334},{"date":"2024-05-24","close":14139.1445},{"date":"2024-05-27","close":14271.4229},{"date":"2024-05-28","close":14237.1289},{"date":"2024-05-29","close":14325.3145},{"date":"2024-05-30","close":14340.0117},{"date":"2024-05-31","close":14408.6025},{"date":"2024-06-03","close":14477.1895},{"date":"2024-06-04","close":14531.083},{"date":"2024-06-05","close":14629.0664},{"date":"2024-06-07","close":14658.4619},{"date":"2024-06-10","close":14844.6328},{"date":"2024-06-11","close":14834.834},{"date":"2024-06-12","close":14820.1348},{"date":"2024-06-13","close":14859.3301},{"date":"2024-06-14","close":15104.2891},{"date":"2024-06-17","close":15035.7002},{"date":"2024-06-18","close":15138.582},{"date":"2024-06-19","close":15197.376},{"date":"2024-06-20","close":15393.3438},{"date":"2024-06-21","close":15265.9639},{"date":"2024-06-24","close":15187.5762},{"date":"2024-06-25","close":15114.0889},{"date":"2024-06-26","close":15368.8496},{"date":"2024-06-27","close":15378.6475},{"date":"2024-06-28","close":15290.4609},{"date":"2024-07-01","close":15202.2744},{"date":"2024-07-02","close":15432.5361},{"date":"2024-07-03","close":15648.1035},{"date":"2024-07-04","close":15706.8936},{"date":"2024-07-05","close":15657.9023},{"date":"2024-07-08","close":15848.9717},{"date":"2024-07-09","close":15902.8643},{"date":"2024-07-10","close":15986.1504},{"date":"2024-07-11","close":16040.04},{"date":"2024-07-12","close":15692.1973},{"date":"2024-07-15","close":15731.3896},{"date":"2024-07-16","close":15966.5508},{"date":"2024-07-17","close":15878.3672},{"date":"2024-07-18","close":15667.6992},{"date":"2024-07-19","close":15643.2031},{"date":"2024-07-22","close":15501.126},{"date":"2024-07-23","close":15608.9102},{"date":"2024-07-24","close":15457.0332},{"date":"2024-07-25","close":14967.1133},{"date":"2024-07-26","close":14898.5244},{"date":"2024-07-29","close":15079.7949},{"date":"2024-07-30","close":15099.4482},{"date":"2024-07-31","close":14883.25},{"date":"2024-08-01","close":15006.0898},{"date":"2024-08-02","close":14588.4346},{"date":"2024-08-05","close":13777.6943},{"date":"2024-08-06","close":14254.3115},{"date":"2024-08-07","close":14416.4609},{"date":"2024-08-08","close":14121.6455},{"date":"2024-08-09","close":14318.1875},{"date":"2024-08-12","close":14509.8184},{"date":"2024-08-13","close":14514.7314},{"date":"2024-08-14","close":14603.1758},{"date":"2024-08-16","close":15045.4004},{"date":"2024-08-19","close":14780.0645},{"date":"2024-08-20","close":14976.6084},{"date":"2024-08-21","close":14961.8672},{"date":"2024-08-22","close":15001.1777},{"date":"2024-08-23","close":14952.041},{"date":"2024-08-26","close":14927.4717},{"date":"2024-08-27","close":14942.0},{"date":"2024-08-28","close":15035.5732},{"date":"2024-08-29","close":14789.8926},{"date":"2024-08-30","close":14927.4717},{"date":"2024-09-02","close":15079.7939},{"date":"2024-09-03","close":15089.6201},{"date":"2024-09-04","close":14745.6709},{"date":"2024-09-05","close":14637.5703},{"date":"2024-09-06","close":14514.7314},{"date":"2024-09-09","close":14377.1514},{"date":"2024-09-10","close":14593.3486},{"date":"2024-09-11","close":14509.8184},{"date":"2024-09-12","close":14730.9297},{"date":"2024-09-13","close":14667.0527},{"date":"2024-09-19","close":14706.3613},{"date":"2024-09-20","close":14873.4229},{"date":"2024-09-23","close":14839.0283},{"date":"2024-09-24","close":14912.7305},{"date":"2024-09-25","close":14902.9043},{"date":"2024-09-26","close":15124.0176},{"date":"2024-09-27","close":14986.4365},{"date":"2024-09-30","close":14804.6338},{"date":"2024-10-02","close":14721.1025},{"date":"2024-10-04","close":14676.8799},{"date":"2024-10-07","close":14706.3613},{"date":"2024-10-08","close":14858.6836},{"date":"2024-10-10","close":15001.1777},{"date":"2024-10-11","close":15069.9668},{"date":"2024-10-14","close":15128.9307},{"date":"2024-10-15","close":15212.46},{"date":"2024-10-16","close":15187.8936},{"date":"2024-10-17","close":15187.8936},{"date":"2024-10-18","close":15163.3242},{"date":"2024-10-21","close":15453.2266},{"date":"2024-10-22","close":15590.8057},{"date":"2024-10-23","close":15556.4111},{"date":"2024-10-24","close":15605.5479},{"date":"2024-10-25","close":15762.7812},{"date":"2024-10-28","close":15885.6201},{"date":"2024-10-29","close":15782.4365},{"date":"2024-10-30","close":15788.0},{"date":"2024-10-31","close":15560.7041},{"date":"2024-11-01","close":15230.5703},{"date":"2024-11-04","close":15299.5527},{"date":"2024-11-05","close":15275.0},{"date":"2024-11-06","close":15762.7256},{"date":"2024-11-07","close":16063.2988},{"date":"2024-11-08","close":16083.0078},{"date":"2024-11-11","close":16334.3037},{"date":"2024-11-12","close":16698.9316},{"date":"2024-11-13","close":16373.7227},{"date":"2024-11-14","close":16482.125},{"date":"2024-11-15","close":16147.0645},{"date":"2024-11-18","close":16211.1201},{"date":"2024-11-19","close":16334.3037},{"date":"2024-11-20","close":16546.1836},{"date":"2024-11-21","close":16600.3867},{"date":"2024-11-22","close":16654.5859},{"date":"2024-11-25","close":16723.5684},{"date":"2024-11-26","close":16644.7324},{"date":"2024-11-27","close":16703.8594},{"date":"2024-11-28","close":16694.0039},{"date":"2024-11-29","close":16767.916},{"date":"2024-12-02","close":16905.8809},{"date":"2024-12-03","close":17117.7598},{"date":"2024-12-04","close":17147.3242},{"date":"2024-12-05","close":17265.582},{"date":"2024-12-06","close":17502.0977},{"date":"2024-12-09","close":17965.2715},{"date":"2024-12-10","close":17773.1035},{"date":"2024-12-11","close":17866.7227},{"date":"2024-12-12","close":18049.0352},{"date":"2024-12-13","close":18058.8906},{"date":"2024-12-16","close":18004.6914},{"date":"2024-12-17","close":18053.9609},{"date":"2024-12-18","close":18275.6992},{"date":"2024-12-19","close":17856.8672},{"date":"2024-12-20","close":17768.1777},{"date":"2024-12-23","close":17718.9004},{"date":"2024-12-24","close":17787.8828},{"date":"2024-12-26","close":18196.8574},{"date":"2024-12-27","close":18255.9883},{"date":"2024-12-30","close":18073.6719},{"date":"2025-01-02","close":17743.541},{"date":"2025-01-03","close":17561.2285},{"date":"2025-01-06","close":17669.6289},{"date":"2025-01-07","close":17477.4609},{"date":"2025-01-08","close":17418.334},{"date":"2025-01-09","close":17472.5352},{"date":"2025-01-10","close":17531.6641},{"date":"2025-01-13","close":17275.4355},{"date":"2025-01-14","close":17290.2188},{"date":"2025-01-15","close":17088.1953},{"date":"2025-01-16","close":17457.752},{"date":"2025-01-17","close":17433.1133},{"date":"2025-01-20","close":17516.8789},{"date":"2025-01-21","close":17447.8984},{"date":"2025-01-22","close":17758.3203},{"date":"2025-01-23","close":17768.1777},{"date":"2025-01-24","close":17780.0293},{"date":"2025-01-31","close":17947.9531},{"date":"2025-02-03","close":17607.1699},{"date":"2025-02-04","close":17533.0859},{"date":"2025-02-05","close":17414.5527},{"date":"2025-02-06","close":17691.1309},{"date":"2025-02-07","close":17794.8457},{"date":"2025-02-10","close":17646.6797},{"date":"2025-02-11","close":17636.8027},{"date":"2025-02-12","close":17587.4121},{"date":"2025-02-13","close":17681.25},{"date":"2025-02-14","close":17829.416},{"date":"2025-02-17","close":17903.502},{"date":"2025-02-18","close":17928.1973},{"date":"2025-02-19","close":17938.0742},{"date":"2025-02-20","close":17923.2578},{"date":"2025-02-21","close":17784.9707},{"date":"2025-02-24","close":17765.2129},{"date":"2025-02-25","close":17582.4746},{"date":"2025-02-26","close":17360.2227},{"date":"2025-02-27","close":17409.6133},{"date":"2025-02-28","close":17399.7363},{"date":"2025-03-04","close":17434.3086},{"date":"2025-03-05","close":17068.8281},{"date":"2025-03-06","close":17103.4023},{"date":"2025-03-07","close":16742.8594},{"date":"2025-03-10","close":16732.9824},{"date":"2025-03-11","close":16090.9277},{"date":"2025-03-12","close":16002.0273},{"date":"2025-03-13","close":16046.4775},{"date":"2025-03-14","close":15947.6982},{"date":"2025-03-17","close":15957.5781},{"date":"2025-03-18","close":16100.8047},{"date":"2025-03-19","close":15898.3105},{"date":"2025-03-20","close":16298.3604},{"date":"2025-03-21","close":16268.7266},{"date":"2025-03-24","close":16570.002},{"date":"2025-03-25","close":16723.1074},{"date":"2025-03-26","close":16836.7012},{"date":"2025-03-27","close":16565.0605},{"date":"2025-03-28","close":16555.1836},{"date":"2025-03-31","close":16031.6611},{"date":"2025-04-01","close":16362.5664},{"date":"2025-04-02","close":16382.3193},{"date":"2025-04-03","close":15913.1279},{"date":"2025-04-04","close":15483.4434},{"date":"2025-04-07","close":14446.2744},{"date":"2025-04-08","close":15034.0029},{"date":"2025-04-09","close":14658.6475},{"date":"2025-04-10","close":15680.9971},{"date":"2025-04-11","close":15621.7314},{"date":"2025-04-14","close":15606.915},{"date":"2025-04-15","close":15626.6699},{"date":"2025-04-16","close":15419.2363},{"date":"2025-04-17","close":15241.4365},{"date":"2025-04-18","close":15399.4805},{"date":"2025-04-21","close":15345.1533},{"date":"2025-04-22","close":15325.3984},{"date":"2025-04-23","close":15878.5537},{"date":"2025-04-24","close":15834.1035},{"date":"2025-04-25","close":16248.9717},{"date":"2025-04-28","close":16421.832},{"date":"2025-04-29","close":16513.9062},{"date":"2025-04-30","close":16409.9531},{"date":"2025-05-02","close":16276.2969},{"date":"2025-05-07","close":16112.9404},{"date":"2025-05-08","close":16226.7949},{"date":"2025-05-09","close":16157.4922},{"date":"2025-05-12","close":16310.9473},{"date":"2025-05-13","close":16647.5664},{"date":"2025-05-14","close":16914.875},{"date":"2025-05-15","close":16766.3691},{"date":"2025-05-16","close":16880.2246},{"date":"2025-05-19","close":16919.8242},{"date":"2025-05-20","close":16944.5742},{"date":"2025-05-21","close":16855.4727},{"date":"2025-05-22","close":16652.5137},{"date":"2025-05-23","close":16419.8516},{"date":"2025-05-26","close":16405.002},{"date":"2025-05-27","close":16523.8066},{"date":"2025-05-28","close":16751.5176},{"date":"2025-05-29","close":16865.3711},{"date":"2025-05-30","close":16632.7148},{"date":"2025-06-02","close":16662.4141},{"date":"2025-06-04","close":16716.8652},{"date":"2025-06-05","close":16593.1113},{"date":"2025-06-09","close":16380.25},{"date":"2025-06-10","close":16563.4102},{"date":"2025-06-11","close":16736.668},{"date":"2025-06-12","close":16558.459},{"date":"2025-06-13","close":16474.3047},{"date":"2025-06-16","close":16563.4102},{"date":"2025-06-17","close":16617.8633},{"date":"2025-06-18","close":16573.3105},{"date":"2025-06-19","close":16677.2637},{"date":"2025-06-20","close":16494.1055},{"date":"2025-06-23","close":16751.5176},{"date":"2025-06-24","close":16914.875},{"date":"2025-06-25","close":16900.0254},{"date":"2025-06-26","close":16875.2734},{"date":"2025-06-27","close":16959.4258},{"date":"2025-06-30","close":16914.875},{"date":"2025-07-01","close":16974.2773},{"date":"2025-07-02","close":17018.8262},{"date":"2025-07-03","close":17063.3809},{"date":"2025-07-04","close":17241.5859},{"date":"2025-07-07","close":17197.0371},{"date":"2025-07-08","close":17157.4336},{"date":"2025-07-09","close":17142.584},{"date":"2025-07-10","close":17226.7383},{"date":"2025-07-11","close":17380.1934},{"date":"2025-07-14","close":17375.2441},{"date":"2025-07-15","close":17449.4961},{"date":"2025-07-16","close":17434.6465},{"date":"2025-07-17","close":17607.9023},{"date":"2025-07-18","close":17721.7578},{"date":"2025-07-21","close":17637.6035},{"date":"2025-07-22","close":17553.4492},{"date":"2025-07-23","close":17424.7441},{"date":"2025-07-24","close":17434.6465},{"date":"2025-07-25","close":17548.5},{"date":"2025-07-28","close":17677.207},{"date":"2025-07-29","close":17756.4102},{"date":"2025-07-30","close":17462.5547},{"date":"2025-07-31","close":17601.541},{"date":"2025-08-01","close":17264.0039},{"date":"2025-08-04","close":17045.5977},{"date":"2025-08-05","close":17313.6406},{"date":"2025-08-06","close":17288.8223},{"date":"2025-08-07","close":17358.3164},{"date":"2025-08-08","close":17273.9336},{"date":"2025-08-11","close":17378.1719},{"date":"2025-08-12","close":17452.6289},{"date":"2025-08-13","close":17437.7363},{"date":"2025-08-14","close":17462.5547},{"date":"2025-08-18","close":17507.2285},{"date":"2025-08-19","close":17591.6133},{"date":"2025-08-20","close":17576.7207},{"date":"2025-08-21","close":17576.7207},{"date":"2025-08-22","close":17432.7715},{"date":"2025-08-25","close":17532.0488},{"date":"2025-08-26","close":17626.3594},{"date":"2025-08-27","close":17765.3438},{"date":"2025-08-28","close":17690.8887},{"date":"2025-08-29","close":17720.6719},{"date":"2025-09-01","close":17646.2148},{"date":"2025-09-02","close":17596.5762},{"date":"2025-09-03","close":17556.8672},{"date":"2025-09-04","close":17666.0703},{"date":"2025-09-05","close":17770.3086},{"date":"2025-09-08","close":17626.3594},{"date":"2025-09-09","close":17581.6836},{"date":"2025-09-10","close":17680.9609},{"date":"2025-09-11","close":17720.6719},{"date":"2025-09-12","close":17785.2012},{"date":"2025-09-15","close":17988.7129},{"date":"2025-09-16","close":18028.4258},{"date":"2025-09-17","close":18092.9551},{"date":"2025-09-18","close":18291.5039},{"date":"2025-09-19","close":18226.9746},{"date":"2025-09-22","close":18370.9258},{"date":"2025-09-23","close":18499.9824},{"date":"2025-09-24","close":18480.127},{"date":"2025-09-25","close":18509.9121},{"date":"2025-09-26","close":18495.0215},{"date":"2025-09-29","close":18410.6367},{"date":"2025-09-30","close":18514.875},{"date":"2025-10-01","close":18648.8965},{"date":"2025-10-02","close":18892.1211},{"date":"2025-10-10","close":19160.166},{"date":"2025-10-13","close":19031.1074},{"date":"2025-10-14","close":18931.832},{"date":"2025-10-15","close":18837.5195},{"date":"2025-10-16","close":18911.9785},{"date":"2025-10-17","close":18723.3535},{"date":"2025-10-20","close":18976.5059},{"date":"2025-10-21","close":19289.2246},{"date":"2025-10-22","close":19398.4277},{"date":"2025-10-23","close":19140.3086},{"date":"2025-10-24","close":19284.2598},{"date":"2025-10-27","close":19319.0059},{"date":"2025-10-28","close":19596.9785},{"date":"2025-10-29","close":19701.2148},{"date":"2025-10-30","close":19469.4141},{"date":"2025-10-31","close":19549.002},{"date":"2025-11-03","close":19628.5918},{"date":"2025-11-04","close":19623.6172},{"date":"2025-11-05","close":19583.8242},{"date":"2025-11-06","close":19767.8711},{"date":"2025-11-07","close":19663.4121},{"date":"2025-11-10","close":19698.2324},{"date":"2025-11-11","close":20170.791},{"date":"2025-11-12","close":20444.377},{"date":"2025-11-13","close":20489.1445},{"date":"2025-11-14","close":19986.7422},{"date":"2025-11-17","close":20081.252},{"date":"2025-11-18","close":19777.8223},{"date":"2025-11-19","close":19817.6152},{"date":"2025-11-20","close":20016.5879},{"date":"2025-11-21","close":19817.6152},{"date":"2025-11-24","close":19946.9453},{"date":"2025-11-25","close":20011.6133},{"date":"2025-11-26","close":20086.2266},{"date":"2025-11-27","close":20170.791},{"date":"2025-11-28","close":20235.4551},{"date":"2025-12-01","close":20091.2012},{"date":"2025-12-02","close":20200.6348},{"date":"2025-12-03","close":20185.7129},{"date":"2025-12-04","close":20185.7129},{"date":"2025-12-05","close":20220.5332},{"date":"2025-12-08","close":20116.0723},{"date":"2025-12-09","close":19927.0508},{"date":"2025-12-10","close":19837.5117},{"date":"2025-12-11","close":19747.9746},{"date":"2025-12-12","close":19936.9961},{"date":"2025-12-15","close":20106.125},{"date":"2025-12-16","close":20081.252},{"date":"2025-12-17","close":20379.7109},{"date":"2025-12-18","close":20096.1758},{"date":"2025-12-19","close":20210.584},{"date":"2025-12-22","close":20334.9434},{"date":"2025-12-23","close":20444.377},{"date":"2025-12-24","close":20026.5352},{"date":"2025-12-26","close":20006.6387},{"date":"2025-12-29","close":19817.6152},{"date":"2025-12-30","close":19767.8711},{"date":"2026-01-02","close":19872.334},{"date":"2026-01-05","close":19663.4121},{"date":"2026-01-06","close":19618.6426},{"date":"2026-01-07","close":19549.002},{"date":"2026-01-08","close":19509.209},{"date":"2026-01-09","close":19708.1797},{"date":"2026-01-12","close":19852.4336},{"date":"2026-01-13","close":20061.3555},{"date":"2026-01-14","close":20031.5098},{"date":"2026-01-15","close":19837.5117},{"date":"2026-01-16","close":19807.666},{"date":"2026-01-19","close":19623.6172},{"date":"2026-01-20","close":19638.541},{"date":"2026-01-21","close":19350.0312},{"date":"2026-01-22","close":19444.543},{"date":"2026-01-23","close":19603.7207},{"date":"2026-01-26","close":19374.9023},{"date":"2026-01-27","close":19484.3379},{"date":"2026-01-28","close":19205.7773},{"date":"2026-01-29","close":19109.082},{"date":"2026-01-30","close":18954.5762},{"date":"2026-02-02","close":19208.7656},{"date":"2026-02-03","close":19298.4805},{"date":"2026-02-04","close":19233.6855},{"date":"2026-02-05","close":19547.6855},{"date":"2026-02-06","close":19258.6074},{"date":"2026-02-09","close":19702.1934},{"date":"2026-02-10","close":19627.4297},{"date":"2026-02-11","close":19692.2246},{"date":"2026-02-12","close":19452.9883},{"date":"2026-02-13","close":19238.6699},{"date":"2026-02-19","close":19124.0371},{"date":"2026-02-20","close":19109.082},{"date":"2026-02-23","close":19049.2754},{"date":"2026-02-24","close":19243.6562},{"date":"2026-02-25","close":19138.9883},{"date":"2026-02-26","close":19233.6855},{"date":"2026-02-27","close":19268.5762},{"date":"2026-03-03","close":19472.9238},{"date":"2026-03-04","close":19348.3203},{"date":"2026-03-05","close":19388.1953},{"date":"2026-03-06","close":19388.1953},{"date":"2026-03-09","close":19163.9102},{"date":"2026-03-10","close":19467.9395},{"date":"2026-03-11","close":19408.1309},{"date":"2026-03-12","close":19198.7969},{"date":"2026-03-13","close":19208.7656},{"date":"2026-03-16","close":19208.7656},{"date":"2026-03-17","close":19228.7012},{"date":"2026-03-18","close":19099.1152},{"date":"2026-03-19","close":18939.623},{"date":"2026-03-20","close":18725.3086},{"date":"2026-03-23","close":18730.291},{"date":"2026-03-24","close":18725.3066},{"date":"2026-03-25","close":18735.2754},{"date":"2026-03-26","close":18760.1953},{"date":"2026-03-27","close":18650.5449},{"date":"2026-03-30","close":18461.1484},{"date":"2026-03-31","close":18795.084},{"date":"2026-04-01","close":18939.625},{"date":"2026-04-02","close":18939.625},{"date":"2026-04-03","close":18984.4805},{"date":"2026-04-06","close":19044.291},{"date":"2026-04-07","close":18954.5762},{"date":"2026-04-08","close":18924.6719},{"date":"2026-04-09","close":18959.5605},{"date":"2026-04-10","close":19109.084},{"date":"2026-04-13","close":19099.1152},{"date":"2026-04-14","close":19079.1797},{"date":"2026-04-15","close":19298.4805},{"date":"2026-04-16","close":19522.7656},{"date":"2026-04-17","close":19617.4629},{"date":"2026-04-20","close":19472.9258},{"date":"2026-04-21","close":19413.1152},{"date":"2026-04-22","close":19388.1953},{"date":"2026-04-23","close":19383.2109},{"date":"2026-04-24","close":19298.4805},{"date":"2026-04-27","close":19298.4805},{"date":"2026-04-28","close":19323.4004},{"date":"2026-04-29","close":19463.1719},{"date":"2026-04-30","close":19278.4746},{"date":"2026-05-04","close":19393.2871},{"date":"2026-05-06","close":19108.752},{"date":"2026-05-07","close":19398.2773},{"date":"2026-05-08","close":19692.7969},{"date":"2026-05-11","close":19727.7383},{"date":"2026-05-12","close":19897.4609},{"date":"2026-05-13","close":20082.1602},{"date":"2026-05-14","close":20226.9238},{"date":"2026-05-15","close":20296.8086},{"date":"2026-05-18","close":20122.0938},{"date":"2026-05-19","close":20246.8906},{"date":"2026-05-20","close":20331.752},{"date":"2026-05-21","close":20476.5156},{"date":"2026-05-22","close":20786.0078},{"date":"2026-05-26","close":20716.123},{"date":"2026-05-27","close":20531.4258},{"date":"2026-05-28","close":20661.2129},{"date":"2026-05-29","close":20776.0254},{"date":"2026-06-01","close":20721.1152},{"date":"2026-06-02","close":20766.041},{"date":"2026-06-04","close":20611.2949},{"date":"2026-06-05","close":20895.8281},{"date":"2026-06-08","close":20631.2617},{"date":"2026-06-09","close":20586.3359},{"date":"2026-06-10","close":20541.4082},{"date":"2026-06-11","close":20506.4648},{"date":"2026-06-12","close":20506.4648},{"date":"2026-06-15","close":20576.3516},{"date":"2026-06-16","close":20586.3359},{"date":"2026-06-17","close":20616.2871},{"date":"2026-06-18","close":20621.2773},{"date":"2026-06-19","close":20461.5391},{"date":"2026-06-22","close":20546.4004},{"date":"2026-06-23","close":20216.9395},{"date":"2026-06-24","close":20316.7754},{"date":"2026-06-25","close":20421.6055},{"date":"2026-06-26","close":19887.4785},{"date":"2026-06-29","close":20536.416},{"date":"2026-06-30","close":20706.1387},{"date":"2026-07-01","close":20810.9688},{"date":"2026-07-02","close":20940.7559},{"date":"2026-07-03","close":20900.8203},{"date":"2026-07-06","close":20940.7559},{"date":"2026-07-07","close":20850.9023},{"date":"2026-07-08","close":20616.2871},{"date":"2026-07-09","close":20456.5469},{"date":"2026-07-10","close":20471.5234},{"date":"2026-07-13","close":20461.5391},{"date":"2026-07-14","close":20351.7188},{"date":"2026-07-15","close":20196.9727},{"date":"2026-07-16","close":20366.6934},{"date":"2026-07-20","close":20012.2734},{"date":"2026-07-21","close":19787.6406},{"date":"2026-07-22","close":19987.3145},{"date":"2026-07-23","close":19697.7891},{"date":"2026-07-24","close":19343.3672},{"date":"2026-07-27","close":19637.8867},{"date":"2026-07-28","close":19533.0566},{"date":"2026-07-29","close":19568.0},{"date":"2026-07-30","close":19140.0},{"date":"2026-07-31","close":19270.0},{"date":"2026-08-03","close":19315.0},{"date":"2026-08-04","close":19535.0},{"date":"2026-08-05","close":19645.0},{"date":"2026-08-06","close":19760.0},{"date":"2026-08-07","close":19695.0},{"date":"2026-08-10","close":19800.0},{"date":"2026-08-11","close":19895.0},{"date":"2026-08-12","close":19760.0},{"date":"2026-08-13","close":19670.0},{"date":"2026-08-14","close":19850.0},{"date":"2026-08-18","close":19445.0},{"date":"2026-08-19","close":19500.0},{"date":"2026-08-20","close":19725.0},{"date":"2026-08-21","close":19400.0},{"date":"2026-08-24","close":19440.0},{"date":"2026-08-25","close":19495.0},{"date":"2026-08-26","close":19545.0},{"date":"2026-08-27","close":19390.0},{"date":"2026-08-28","close":19300.0},{"date":"2026-08-31","close":19335.0},{"date":"2026-09-01","close":19335.0},{"date":"2026-09-02","close":19195.0},{"date":"2026-09-03","close":19190.0},{"date":"2026-09-04","close":19280.0},{"date":"2026-09-07","close":18805.0},{"date":"2026-09-08","close":18820.0},{"date":"2026-09-09","close":18625.0},{"date":"2026-09-10","close":18525.0},{"date":"2026-09-11","close":18560.0},{"date":"2026-09-14","close":18665.0},{"date":"2026-09-15","close":18750.0},{"date":"2026-09-16","close":18835.0},{"date":"2026-09-17","close":19035.0},{"date":"2026-09-18","close":19200.0},{"date":"2026-09-21","close":19065.0},{"date":"2026-09-22","close":19115.0},{"date":"2026-09-23","close":18895.0},{"date":"2026-09-28","close":18950.0},{"date":"2026-09-29","close":18735.0},{"date":"2026-09-30","close":18710.0},{"date":"2026-10-01","close":18730.0},{"date":"2026-10-02","close":18500.0},{"date":"2026-10-06","close":18710.0},{"date":"2026-10-07","close":18715.0},{"date":"2026-10-08","close":18670.0},{"date":"2026-10-12","close":18725.0},{"date":"2026-10-13","close":18960.0},{"date":"2026-10-14","close":18900.0},{"date":"2026-10-15","close":18960.0},{"date":"2026-10-16","close":19060.0},{"date":"2026-10-19","close":18875.0},{"date":"2026-10-20","close":18860.0},{"date":"2026-10-21","close":18715.0},{"date":"2026-10-22","close":18800.0},{"date":"2026-10-23","close":18855.0}],"chart_data":[{"date":"2024-10-23","open":15591,"high":15646,"low":15507,"close":15556,"volume":282},{"date":"2024-10-24","open":15621,"high":15621,"low":15458,"close":15606,"volume":740},{"date":"2024-10-25","open":15649,"high":15773,"low":15649,"close":15763,"volume":26839},{"date":"2024-10-28","open":15801,"high":15930,"low":15768,"close":15886,"volume":3439},{"date":"2024-10-29","open":15786,"high":15791,"low":15684,"close":15782,"volume":4508},{"date":"2024-10-30","open":15842,"high":15847,"low":15734,"close":15788,"volume":452},{"date":"2024-10-31","open":15621,"high":15636,"low":15507,"close":15561,"volume":3116},{"date":"2024-11-01","open":15305,"high":15330,"low":15231,"close":15231,"volume":20397},{"date":"2024-11-04","open":15226,"high":15300,"low":15141,"close":15300,"volume":2964},{"date":"2024-11-05","open":15226,"high":15285,"low":15191,"close":15275,"volume":1896},{"date":"2024-11-06","open":15393,"high":15807,"low":15350,"close":15763,"volume":1998},{"date":"2024-11-07","open":16078,"high":16102,"low":15871,"close":16063,"volume":19293},{"date":"2024-11-08","open":16093,"high":16102,"low":15910,"close":16083,"volume":7481},{"date":"2024-11-11","open":16521,"high":16521,"low":16226,"close":16334,"volume":48796},{"date":"2024-11-12","open":16383,"high":16738,"low":16383,"close":16699,"volume":37960},{"date":"2024-11-13","open":16660,"high":16670,"low":16290,"close":16374,"volume":15646},{"date":"2024-11-14","open":16537,"high":16547,"low":16370,"close":16482,"volume":7480},{"date":"2024-11-15","open":16461,"high":16461,"low":16142,"close":16147,"volume":3240},{"date":"2024-11-18","open":16147,"high":16211,"low":16058,"close":16211,"volume":21458},{"date":"2024-11-19","open":16896,"high":16896,"low":16211,"close":16334,"volume":4783},{"date":"2024-11-20","open":16551,"high":16595,"low":16309,"close":16546,"volume":20835},{"date":"2024-11-21","open":16575,"high":16650,"low":16496,"close":16600,"volume":3260},{"date":"2024-11-22","open":16600,"high":16655,"low":16551,"close":16655,"volume":4926},{"date":"2024-11-25","open":16654,"high":16729,"low":16609,"close":16724,"volume":2472},{"date":"2024-11-26","open":16725,"high":16725,"low":16595,"close":16645,"volume":14626},{"date":"2024-11-27","open":16699,"high":16704,"low":16699,"close":16704,"volume":4708},{"date":"2024-11-28","open":16699,"high":16699,"low":16649,"close":16694,"volume":845},{"date":"2024-11-29","open":16700,"high":16768,"low":16695,"close":16768,"volume":29251},{"date":"2024-12-02","open":16853,"high":16931,"low":16853,"close":16906,"volume":96785},{"date":"2024-12-03","open":17148,"high":17148,"low":17003,"close":17118,"volume":159376},{"date":"2024-12-04","open":17127,"high":17542,"low":17127,"close":17147,"volume":119253},{"date":"2024-12-05","open":17541,"high":17541,"low":17207,"close":17266,"volume":123302},{"date":"2024-12-06","open":17482,"high":17586,"low":17407,"close":17502,"volume":109617},{"date":"2024-12-09","open":17522,"high":18034,"low":17522,"close":17965,"volume":116498},{"date":"2024-12-10","open":17686,"high":17808,"low":17686,"close":17773,"volume":74788},{"date":"2024-12-11","open":17783,"high":17897,"low":17754,"close":17867,"volume":54424},{"date":"2024-12-12","open":18024,"high":18074,"low":17900,"close":18049,"volume":65418},{"date":"2024-12-13","open":18029,"high":18064,"low":18000,"close":18059,"volume":60842},{"date":"2024-12-16","open":17970,"high":18020,"low":17840,"close":18005,"volume":45926},{"date":"2024-12-17","open":18029,"high":18162,"low":18020,"close":18054,"volume":47461},{"date":"2024-12-18","open":18296,"high":18296,"low":18154,"close":18276,"volume":48215},{"date":"2024-12-19","open":17364,"high":17967,"low":17364,"close":17857,"volume":51842},{"date":"2024-12-20","open":17941,"high":17941,"low":17739,"close":17768,"volume":50680},{"date":"2024-12-23","open":17629,"high":17719,"low":17536,"close":17719,"volume":52206},{"date":"2024-12-24","open":17740,"high":17847,"low":17740,"close":17788,"volume":49788},{"date":"2024-12-26","open":18197,"high":18202,"low":18084,"close":18197,"volume":60589},{"date":"2024-12-27","open":18125,"high":18475,"low":18125,"close":18256,"volume":48830},{"date":"2024-12-30","open":18079,"high":18079,"low":17905,"close":18074,"volume":48793},{"date":"2025-01-02","open":17749,"high":17758,"low":17625,"close":17744,"volume":5873},{"date":"2025-01-03","open":17556,"high":17561,"low":17397,"close":17561,"volume":7322},{"date":"2025-01-06","open":17591,"high":17744,"low":17591,"close":17670,"volume":2250},{"date":"2025-01-07","open":17665,"high":17680,"low":17467,"close":17477,"volume":12063},{"date":"2025-01-08","open":17388,"high":17418,"low":17307,"close":17418,"volume":5353},{"date":"2025-01-09","open":17351,"high":17473,"low":17292,"close":17473,"volume":2419},{"date":"2025-01-10","open":17447,"high":17532,"low":17281,"close":17532,"volume":7016},{"date":"2025-01-13","open":17476,"high":17476,"low":17226,"close":17275,"volume":4402},{"date":"2025-01-14","open":17295,"high":17339,"low":17186,"close":17290,"volume":1698},{"date":"2025-01-15","open":17193,"high":17193,"low":17073,"close":17088,"volume":1265},{"date":"2025-01-16","open":17468,"high":17483,"low":17317,"close":17458,"volume":3457},{"date":"2025-01-17","open":17503,"high":17503,"low":17408,"close":17433,"volume":8075},{"date":"2025-01-20","open":17665,"high":17665,"low":17457,"close":17517,"volume":2055},{"date":"2025-01-21","open":17488,"high":17488,"low":17292,"close":17448,"volume":13691},{"date":"2025-01-22","open":17700,"high":17772,"low":17547,"close":17758,"volume":27330},{"date":"2025-01-23","open":17763,"high":17777,"low":17690,"close":17768,"volume":7066},{"date":"2025-01-24","open":17770,"high":17904,"low":17770,"close":17780,"volume":1553},{"date":"2025-01-31","open":17824,"high":17968,"low":17779,"close":17948,"volume":1913},{"date":"2025-02-03","open":17949,"high":18038,"low":17499,"close":17607,"volume":5237},{"date":"2025-02-04","open":18003,"high":18003,"low":17438,"close":17533,"volume":5857},{"date":"2025-02-05","open":17534,"high":17578,"low":17415,"close":17415,"volume":5562},{"date":"2025-02-06","open":17769,"high":17769,"low":17543,"close":17691,"volume":4849},{"date":"2025-02-07","open":17692,"high":18206,"low":17677,"close":17795,"volume":23221},{"date":"2025-02-10","open":17825,"high":17825,"low":17647,"close":17647,"volume":3910},{"date":"2025-02-11","open":17672,"high":17672,"low":17509,"close":17637,"volume":9256},{"date":"2025-02-12","open":17651,"high":17666,"low":17567,"close":17587,"volume":2623},{"date":"2025-02-13","open":17631,"high":17769,"low":17631,"close":17681,"volume":7129},{"date":"2025-02-14","open":17682,"high":17883,"low":17682,"close":17829,"volume":15611},{"date":"2025-02-17","open":17884,"high":17904,"low":17790,"close":17904,"volume":2297},{"date":"2025-02-18","open":17883,"high":17928,"low":17774,"close":17928,"volume":7046},{"date":"2025-02-19","open":17973,"high":17988,"low":17878,"close":17938,"volume":10169},{"date":"2025-02-20","open":18008,"high":18008,"low":17893,"close":17923,"volume":8476},{"date":"2025-02-21","open":17825,"high":17830,"low":17726,"close":17785,"volume":1959},{"date":"2025-02-24","open":17717,"high":17844,"low":17617,"close":17765,"volume":6689},{"date":"2025-02-25","open":17582,"high":17597,"low":17449,"close":17582,"volume":1678},{"date":"2025-02-26","open":17393,"high":17398,"low":17246,"close":17360,"volume":4162},{"date":"2025-02-27","open":17362,"high":17435,"low":17268,"close":17410,"volume":3014},{"date":"2025-02-28","open":17234,"high":17400,"low":17134,"close":17400,"volume":6300},{"date":"2025-03-04","open":17399,"high":17434,"low":17242,"close":17434,"volume":4638},{"date":"2025-03-05","open":17119,"high":17124,"low":16990,"close":17069,"volume":2209},{"date":"2025-03-06","open":17108,"high":17113,"low":16960,"close":17103,"volume":4060},{"date":"2025-03-07","open":16803,"high":16808,"low":16655,"close":16743,"volume":2491},{"date":"2025-03-10","open":16618,"high":16751,"low":16519,"close":16733,"volume":1339},{"date":"2025-03-11","open":15952,"high":16170,"low":15878,"close":16091,"volume":2426},{"date":"2025-03-12","open":16092,"high":16171,"low":15953,"close":16002,"volume":2334},{"date":"2025-03-13","open":16244,"high":16244,"low":16036,"close":16046,"volume":2029},{"date":"2025-03-14","open":15967,"high":15987,"low":15869,"close":15948,"volume":1028},{"date":"2025-03-17","open":15934,"high":16058,"low":15934,"close":15958,"volume":948},{"date":"2025-03-18","open":16111,"high":16111,"low":15997,"close":16101,"volume":4261},{"date":"2025-03-19","open":15883,"high":16016,"low":15883,"close":15898,"volume":2404},{"date":"2025-03-20","open":16219,"high":16362,"low":16214,"close":16298,"volume":14428},{"date":"2025-03-21","open":16299,"high":16413,"low":16269,"close":16269,"volume":691},{"date":"2025-03-24","open":16515,"high":16584,"low":16436,"close":16570,"volume":933},{"date":"2025-03-25","open":16628,"high":16801,"low":16628,"close":16723,"volume":10537},{"date":"2025-03-26","open":16857,"high":16867,"low":16832,"close":16837,"volume":565},{"date":"2025-03-27","open":16614,"high":16634,"low":16545,"close":16565,"volume":396},{"date":"2025-03-28","open":16451,"high":16639,"low":16451,"close":16555,"volume":11015},{"date":"2025-03-31","open":16284,"high":16284,"low":16012,"close":16032,"volume":12432},{"date":"2025-04-01","open":16121,"high":16363,"low":16111,"close":16363,"volume":4992},{"date":"2025-04-02","open":16362,"high":16431,"low":16298,"close":16382,"volume":275},{"date":"2025-04-03","open":16111,"high":16111,"low":15859,"close":15913,"volume":1408},{"date":"2025-04-04","open":15854,"high":15854,"low":15453,"close":15483,"volume":11933},{"date":"2025-04-07","open":14604,"high":14798,"low":14317,"close":14446,"volume":3501},{"date":"2025-04-08","open":15244,"high":15249,"low":14917,"close":15034,"volume":3191},{"date":"2025-04-09","open":15032,"high":15032,"low":14486,"close":14659,"volume":711},{"date":"2025-04-10","open":15736,"high":15879,"low":15473,"close":15681,"volume":2812},{"date":"2025-04-11","open":15458,"high":15701,"low":15217,"close":15622,"volume":650},{"date":"2025-04-14","open":15622,"high":15681,"low":15360,"close":15607,"volume":236},{"date":"2025-04-15","open":15607,"high":15696,"low":15346,"close":15627,"volume":1806},{"date":"2025-04-16","open":15671,"high":15671,"low":15276,"close":15419,"volume":2715},{"date":"2025-04-17","open":15374,"high":15374,"low":15132,"close":15241,"volume":15292},{"date":"2025-04-18","open":15243,"high":15567,"low":15243,"close":15399,"volume":943},{"date":"2025-04-21","open":15265,"high":15433,"low":15265,"close":15345,"volume":1595},{"date":"2025-04-22","open":15265,"high":15384,"low":15251,"close":15325,"volume":634},{"date":"2025-04-23","open":15809,"high":15996,"low":15789,"close":15879,"volume":1491},{"date":"2025-04-24","open":15997,"high":15997,"low":15819,"close":15834,"volume":145},{"date":"2025-04-25","open":16131,"high":16254,"low":16121,"close":16249,"volume":7043},{"date":"2025-04-28","open":16337,"high":16436,"low":16312,"close":16422,"volume":302},{"date":"2025-04-29","open":16529,"high":16534,"low":16405,"close":16514,"volume":992},{"date":"2025-04-30","open":16514,"high":16549,"low":16281,"close":16410,"volume":1008},{"date":"2025-05-02","open":17153,"high":17153,"low":16276,"close":16276,"volume":1243},{"date":"2025-05-07","open":16286,"high":16286,"low":15974,"close":16113,"volume":457},{"date":"2025-05-08","open":16128,"high":16227,"low":15989,"close":16227,"volume":6432},{"date":"2025-05-09","open":16201,"high":16300,"low":16098,"close":16157,"volume":1420},{"date":"2025-05-12","open":16159,"high":16426,"low":16159,"close":16311,"volume":2125},{"date":"2025-05-13","open":16564,"high":16653,"low":16519,"close":16648,"volume":1534},{"date":"2025-05-14","open":16760,"high":16950,"low":16760,"close":16915,"volume":8052},{"date":"2025-05-15","open":16960,"high":16960,"low":16733,"close":16766,"volume":2080},{"date":"2025-05-16","open":16845,"high":16983,"low":16785,"close":16880,"volume":2843},{"date":"2025-05-19","open":16369,"high":16940,"low":16369,"close":16920,"volume":4559},{"date":"2025-05-20","open":16925,"high":16988,"low":16805,"close":16945,"volume":3593},{"date":"2025-05-21","open":16940,"high":16945,"low":16738,"close":16855,"volume":846},{"date":"2025-05-22","open":16850,"high":16850,"low":16385,"close":16653,"volume":888},{"date":"2025-05-23","open":16623,"high":16623,"low":16405,"close":16420,"volume":1143},{"date":"2025-05-26","open":16420,"high":16459,"low":16301,"close":16405,"volume":579},{"date":"2025-05-27","open":16955,"high":17153,"low":16365,"close":16524,"volume":1351},{"date":"2025-05-28","open":16396,"high":16759,"low":16396,"close":16752,"volume":785},{"date":"2025-05-29","open":17276,"high":17276,"low":16755,"close":16865,"volume":1654},{"date":"2025-05-30","open":16866,"high":16866,"low":16494,"close":16633,"volume":6132},{"date":"2025-06-02","open":16642,"high":16765,"low":16627,"close":16662,"volume":427},{"date":"2025-06-04","open":17276,"high":17276,"low":16359,"close":16717,"volume":1462},{"date":"2025-06-05","open":17252,"high":17252,"low":16549,"close":16593,"volume":1047},{"date":"2025-06-09","open":16340,"high":16633,"low":16340,"close":16380,"volume":1853},{"date":"2025-06-10","open":16830,"high":16830,"low":16379,"close":16563,"volume":2307},{"date":"2025-06-11","open":16712,"high":16741,"low":16622,"close":16737,"volume":2024},{"date":"2025-06-12","open":16770,"high":16770,"low":16543,"close":16558,"volume":665},{"date":"2025-06-13","open":16440,"high":16554,"low":16345,"close":16474,"volume":1375},{"date":"2025-06-16","open":16587,"high":16677,"low":16518,"close":16563,"volume":1427},{"date":"2025-06-17","open":16559,"high":16623,"low":16534,"close":16618,"volume":3787},{"date":"2025-06-18","open":16618,"high":16693,"low":16539,"close":16573,"volume":1537},{"date":"2025-06-19","open":16344,"high":16707,"low":16344,"close":16677,"volume":3338},{"date":"2025-06-20","open":16623,"high":16623,"low":16494,"close":16494,"volume":1343},{"date":"2025-06-23","open":16674,"high":16752,"low":16594,"close":16752,"volume":2797},{"date":"2025-06-24","open":16775,"high":16935,"low":16775,"close":16915,"volume":3887},{"date":"2025-06-25","open":17072,"high":17072,"low":16775,"close":16900,"volume":677},{"date":"2025-06-26","open":16973,"high":16973,"low":16805,"close":16875,"volume":1387},{"date":"2025-06-27","open":16959,"high":16959,"low":16895,"close":16959,"volume":1297},{"date":"2025-06-30","open":16973,"high":17072,"low":16895,"close":16915,"volume":2390},{"date":"2025-07-01","open":16999,"high":17053,"low":16926,"close":16974,"volume":2589},{"date":"2025-07-02","open":16927,"high":17019,"low":16927,"close":17019,"volume":1900},{"date":"2025-07-03","open":17420,"high":17420,"low":17063,"close":17063,"volume":2423},{"date":"2025-07-04","open":17282,"high":17287,"low":17153,"close":17242,"volume":3122},{"date":"2025-07-07","open":17291,"high":17291,"low":17162,"close":17197,"volume":3282},{"date":"2025-07-08","open":17311,"high":17598,"low":17092,"close":17157,"volume":1743},{"date":"2025-07-09","open":17068,"high":17188,"low":17068,"close":17143,"volume":696},{"date":"2025-07-10","open":17142,"high":17251,"low":17142,"close":17227,"volume":447},{"date":"2025-07-11","open":17246,"high":17389,"low":17246,"close":17380,"volume":484},{"date":"2025-07-14","open":17365,"high":17375,"low":17266,"close":17375,"volume":2206},{"date":"2025-07-15","open":17430,"high":17484,"low":17362,"close":17449,"volume":3617},{"date":"2025-07-16","open":17450,"high":17460,"low":17366,"close":17435,"volume":3130},{"date":"2025-07-17","open":17510,"high":17608,"low":17505,"close":17608,"volume":1472},{"date":"2025-07-18","open":17607,"high":17722,"low":17568,"close":17722,"volume":2143},{"date":"2025-07-21","open":17806,"high":17806,"low":17569,"close":17638,"volume":716},{"date":"2025-07-22","open":17636,"high":17636,"low":17498,"close":17553,"volume":1018},{"date":"2025-07-23","open":17490,"high":17490,"low":17385,"close":17425,"volume":781},{"date":"2025-07-24","open":17525,"high":17525,"low":17366,"close":17435,"volume":1453},{"date":"2025-07-25","open":17434,"high":17548,"low":17365,"close":17548,"volume":1895},{"date":"2025-07-28","open":17549,"high":17697,"low":17549,"close":17677,"volume":757},{"date":"2025-07-29","open":17805,"high":17820,"low":17741,"close":17756,"volume":3247},{"date":"2025-07-30","open":17869,"high":17869,"low":17463,"close":17463,"volume":2076},{"date":"2025-07-31","open":17463,"high":17686,"low":17463,"close":17602,"volume":2425},{"date":"2025-08-01","open":17478,"high":17478,"low":17239,"close":17264,"volume":1517},{"date":"2025-08-04","open":17041,"high":17116,"low":17007,"close":17046,"volume":1732},{"date":"2025-08-05","open":17210,"high":17339,"low":17195,"close":17314,"volume":892},{"date":"2025-08-06","open":17314,"high":17314,"low":17160,"close":17289,"volume":1080},{"date":"2025-08-07","open":17417,"high":17739,"low":16990,"close":17358,"volume":201},{"date":"2025-08-08","open":17239,"high":17304,"low":17200,"close":17274,"volume":816},{"date":"2025-08-11","open":17437,"high":17437,"low":17378,"close":17378,"volume":1543},{"date":"2025-08-12","open":17765,"high":17765,"low":17403,"close":17453,"volume":941},{"date":"2025-08-13","open":17418,"high":17860,"low":17408,"close":17438,"volume":379},{"date":"2025-08-14","open":17458,"high":17468,"low":17398,"close":17463,"volume":10627},{"date":"2025-08-18","open":17462,"high":17610,"low":17462,"close":17507,"volume":3560},{"date":"2025-08-19","open":17870,"high":17870,"low":17508,"close":17592,"volume":1071},{"date":"2025-08-20","open":17607,"high":17607,"low":17483,"close":17577,"volume":355},{"date":"2025-08-21","open":17716,"high":17716,"low":17463,"close":17577,"volume":2576},{"date":"2025-08-22","open":17582,"high":17582,"low":17379,"close":17433,"volume":1261},{"date":"2025-08-25","open":17437,"high":17879,"low":17437,"close":17532,"volume":384},{"date":"2025-08-26","open":17671,"high":17671,"low":17473,"close":17626,"volume":2874},{"date":"2025-08-27","open":17840,"high":17840,"low":17750,"close":17765,"volume":434},{"date":"2025-08-28","open":17820,"high":17820,"low":17676,"close":17691,"volume":866},{"date":"2025-08-29","open":17740,"high":17745,"low":17651,"close":17721,"volume":408},{"date":"2025-09-01","open":17666,"high":17726,"low":17577,"close":17646,"volume":417},{"date":"2025-09-02","open":17671,"high":17671,"low":17582,"close":17597,"volume":481},{"date":"2025-09-03","open":17596,"high":17596,"low":17522,"close":17557,"volume":440},{"date":"2025-09-04","open":17533,"high":17691,"low":17533,"close":17666,"volume":4303},{"date":"2025-09-05","open":17805,"high":17805,"low":17740,"close":17770,"volume":368},{"date":"2025-09-08","open":17621,"high":17641,"low":17577,"close":17626,"volume":767},{"date":"2025-09-09","open":17577,"high":17602,"low":17493,"close":17582,"volume":2044},{"date":"2025-09-10","open":17691,"high":17745,"low":17681,"close":17681,"volume":2507},{"date":"2025-09-11","open":17681,"high":17721,"low":17651,"close":17721,"volume":645},{"date":"2025-09-12","open":17800,"high":17870,"low":17785,"close":17785,"volume":1493},{"date":"2025-09-15","open":17989,"high":18009,"low":17949,"close":17989,"volume":5282},{"date":"2025-09-16","open":18028,"high":18052,"low":17948,"close":18028,"volume":53369},{"date":"2025-09-17","open":18033,"high":18093,"low":18019,"close":18093,"volume":3734},{"date":"2025-09-18","open":18114,"high":18316,"low":18114,"close":18292,"volume":4846},{"date":"2025-09-19","open":18311,"high":18356,"low":18227,"close":18227,"volume":5312},{"date":"2025-09-22","open":18406,"high":18426,"low":18371,"close":18371,"volume":9585},{"date":"2025-09-23","open":18535,"high":18590,"low":18495,"close":18500,"volume":2691},{"date":"2025-09-24","open":18460,"high":18480,"low":18380,"close":18480,"volume":1575},{"date":"2025-09-25","open":18480,"high":18530,"low":18470,"close":18510,"volume":515},{"date":"2025-09-26","open":18510,"high":18510,"low":18400,"close":18495,"volume":2306},{"date":"2025-09-29","open":18601,"high":18601,"low":18411,"close":18411,"volume":2037},{"date":"2025-09-30","open":18460,"high":18683,"low":18460,"close":18515,"volume":3665},{"date":"2025-10-01","open":18584,"high":18776,"low":18584,"close":18649,"volume":5925},{"date":"2025-10-02","open":18802,"high":18907,"low":18802,"close":18892,"volume":1999},{"date":"2025-10-10","open":18459,"high":19195,"low":18459,"close":19160,"volume":5933},{"date":"2025-10-13","open":18772,"high":19176,"low":18772,"close":19031,"volume":841},{"date":"2025-10-14","open":19027,"high":19052,"low":18893,"close":18932,"volume":1727},{"date":"2025-10-15","open":18908,"high":18908,"low":18738,"close":18838,"volume":585},{"date":"2025-10-16","open":18996,"high":18996,"low":18817,"close":18912,"volume":5837},{"date":"2025-10-17","open":18778,"high":18798,"low":18611,"close":18723,"volume":1641},{"date":"2025-10-20","open":19106,"high":19106,"low":18898,"close":18977,"volume":979},{"date":"2025-10-21","open":19161,"high":19309,"low":19161,"close":19289,"volume":3417},{"date":"2025-10-22","open":19443,"high":19453,"low":19244,"close":19398,"volume":1785},{"date":"2025-10-23","open":19195,"high":19213,"low":19005,"close":19140,"volume":2987},{"date":"2025-10-24","open":19348,"high":19348,"low":19141,"close":19284,"volume":2907},{"date":"2025-10-27","open":19219,"high":19448,"low":19219,"close":19319,"volume":2038},{"date":"2025-10-28","open":19428,"high":19597,"low":19403,"close":19597,"volume":3233},{"date":"2025-10-29","open":19596,"high":19701,"low":19596,"close":19701,"volume":1635},{"date":"2025-10-30","open":19703,"high":19703,"low":19464,"close":19469,"volume":2033},{"date":"2025-10-31","open":19608,"high":19608,"low":19549,"close":19549,"volume":415},{"date":"2025-11-03","open":19614,"high":19679,"low":19569,"close":19629,"volume":3796,"rsi_14":65.49,"sma_20":19155.0,"sma_60":18222.2,"sma_120":17591.03},{"date":"2025-11-04","open":19714,"high":19744,"low":19624,"close":19624,"volume":23325,"rsi_14":68.2,"sma_20":19210.35,"sma_60":18265.17,"sma_120":17619.31},{"date":"2025-11-05","open":19624,"high":19624,"low":19465,"close":19584,"volume":2159,"rsi_14":65.79,"sma_20":19256.95,"sma_60":18302.98,"sma_120":17647.83},{"date":"2025-11-06","open":19639,"high":19768,"low":19624,"close":19768,"volume":1614,"rsi_14":74.67,"sma_20":19300.65,"sma_60":18344.28,"sma_120":17676.61},{"date":"2025-11-07","open":19762,"high":19762,"low":19559,"close":19663,"volume":1240,"rsi_14":67.45,"sma_20":19325.7,"sma_60":18382.68,"sma_120":17701.71},{"date":"2025-11-10","open":19663,"high":19772,"low":19494,"close":19698,"volume":3834,"rsi_14":62.09,"sma_20":19359.0,"sma_60":18423.08,"sma_120":17724.87},{"date":"2025-11-11","open":19703,"high":20211,"low":19698,"close":20171,"volume":710,"rsi_14":68.81,"sma_20":19420.95,"sma_60":18469.62,"sma_120":17753.22},{"date":"2025-11-12","open":20225,"high":20454,"low":20225,"close":20444,"volume":4257,"rsi_14":81.48,"sma_20":19501.25,"sma_60":18519.47,"sma_120":17782.88},{"date":"2025-11-13","open":20424,"high":20713,"low":20424,"close":20489,"volume":1815,"rsi_14":80.56,"sma_20":19580.05,"sma_60":18570.32,"sma_120":17812.59},{"date":"2025-11-14","open":20256,"high":20256,"low":19898,"close":19987,"volume":1774,"rsi_14":63.66,"sma_20":19643.2,"sma_60":18612.37,"sma_120":17837.9},{"date":"2025-11-17","open":20006,"high":20086,"low":19932,"close":20081,"volume":1786,"rsi_14":60.71,"sma_20":19698.4,"sma_60":18655.25,"sma_120":17864.75},{"date":"2025-11-18","open":19933,"high":19933,"low":18410,"close":19778,"volume":2459,"rsi_14":51.51,"sma_20":19722.75,"sma_60":18691.67,"sma_120":17890.76},{"date":"2025-11-19","open":19778,"high":19823,"low":19749,"close":19818,"volume":3016,"rsi_14":57.7,"sma_20":19743.65,"sma_60":18729.0,"sma_120":17919.04},{"date":"2025-11-20","open":19863,"high":20047,"low":19863,"close":20017,"volume":2013,"rsi_14":59.82,"sma_20":19787.35,"sma_60":18769.65,"sma_120":17949.11},{"date":"2025-11-21","open":19803,"high":19818,"low":19704,"close":19818,"volume":719,"rsi_14":53.78,"sma_20":19813.95,"sma_60":18809.38,"sma_120":17976.53},{"date":"2025-11-24","open":19947,"high":19947,"low":19787,"close":19947,"volume":803,"rsi_14":56.17,"sma_20":19845.3,"sma_60":18849.62,"sma_120":18003.13},{"date":"2025-11-25","open":20187,"high":20212,"low":19958,"close":20012,"volume":921,"rsi_14":58.08,"sma_20":19865.95,"sma_60":18889.37,"sma_120":18029.32},{"date":"2025-11-26","open":20071,"high":20101,"low":19986,"close":20086,"volume":2126,"rsi_14":56.28,"sma_20":19885.1,"sma_60":18928.05,"sma_120":18058.07},{"date":"2025-11-27","open":20230,"high":20320,"low":20146,"close":20171,"volume":749,"rsi_14":61.6,"sma_20":19925.2,"sma_60":18971.05,"sma_120":18088.11},{"date":"2025-11-28","open":20206,"high":20270,"low":20141,"close":20235,"volume":5171,"rsi_14":62.04,"sma_20":19964.55,"sma_60":19014.63,"sma_120":18118.23},{"date":"2025-12-01","open":20275,"high":20275,"low":20061,"close":20091,"volume":2077,"rsi_14":50.43,"sma_20":19992.7,"sma_60":19057.05,"sma_120":18148.19},{"date":"2025-12-02","open":20305,"high":20335,"low":20196,"close":20201,"volume":355,"rsi_14":46.69,"sma_20":20026.6,"sma_60":19102.12,"sma_120":18180.84},{"date":"2025-12-03","open":20235,"high":20235,"low":20146,"close":20186,"volume":573,"rsi_14":45.23,"sma_20":20061.75,"sma_60":19147.58,"sma_120":18211.83},{"date":"2025-12-04","open":20146,"high":20186,"low":20131,"close":20186,"volume":756,"rsi_14":59.23,"sma_20":20087.7,"sma_60":19191.25,"sma_120":18241.38},{"date":"2025-12-05","open":20201,"high":20275,"low":20166,"close":20221,"volume":1692,"rsi_14":57.66,"sma_20":20120.6,"sma_60":19233.77,"sma_120":18272.7},{"date":"2025-12-08","open":20221,"high":20221,"low":20086,"close":20116,"volume":1117,"rsi_14":66.06,"sma_20":20146.5,"sma_60":19276.93,"sma_120":18303.86},{"date":"2025-12-09","open":19957,"high":19992,"low":19912,"close":19927,"volume":1038,"rsi_14":56.89,"sma_20":20139.25,"sma_60":19317.67,"sma_120":18332.68},{"date":"2025-12-10","open":19927,"high":19927,"low":19758,"close":19838,"volume":817,"rsi_14":47.16,"sma_20":20113.85,"sma_60":19355.25,"sma_120":18360.31},{"date":"2025-12-11","open":19828,"high":19838,"low":19748,"close":19748,"volume":1412,"rsi_14":51.12,"sma_20":20081.7,"sma_60":19390.67,"sma_120":18387.56},{"date":"2025-12-12","open":19872,"high":19952,"low":19872,"close":19937,"volume":371,"rsi_14":53.27,"sma_20":20084.2,"sma_60":19428.18,"sma_120":18415.52},{"date":"2025-12-15","open":20036,"high":20191,"low":20036,"close":20106,"volume":3954,"rsi_14":56.66,"sma_20":20090.45,"sma_60":19465.12,"sma_120":18446.42},{"date":"2025-12-16","open":20156,"high":20161,"low":20036,"close":20081,"volume":4529,"rsi_14":53.36,"sma_20":20110.65,"sma_60":19500.97,"sma_120":18474.98},{"date":"2025-12-17","open":20171,"high":20380,"low":20171,"close":20380,"volume":1833,"rsi_14":56.86,"sma_20":20143.85,"sma_60":19540.75,"sma_120":18504.67},{"date":"2025-12-18","open":20121,"high":20146,"low":20027,"close":20096,"volume":491,"rsi_14":46.0,"sma_20":20152.85,"sma_60":19572.5,"sma_120":18532.1},{"date":"2025-12-19","open":20136,"high":20235,"low":20111,"close":20211,"volume":4106,"rsi_14":53.49,"sma_20":20177.55,"sma_60":19607.23,"sma_120":18560.7},{"date":"2025-12-22","open":20365,"high":20395,"low":20265,"close":20335,"volume":1533,"rsi_14":53.89,"sma_20":20202.0,"sma_60":19641.65,"sma_120":18589.64},{"date":"2025-12-23","open":20395,"high":20466,"low":20390,"close":20444,"volume":1708,"rsi_14":57.1,"sma_20":20228.75,"sma_60":19675.73,"sma_120":18619.87},{"date":"2025-12-24","open":20350,"high":20355,"low":19982,"close":20027,"volume":2257,"rsi_14":46.44,"sma_20":20230.75,"sma_60":19703.15,"sma_120":18646.11},{"date":"2025-12-26","open":20056,"high":20201,"low":19838,"close":20007,"volume":2924,"rsi_14":45.19,"sma_20":20222.5,"sma_60":19729.73,"sma_120":18671.82},{"date":"2025-12-29","open":19962,"high":19962,"low":19818,"close":19818,"volume":915,"rsi_14":43.53,"sma_20":20201.5,"sma_60":19753.4,"sma_120":18695.57},{"date":"2025-12-30","open":19748,"high":19768,"low":19708,"close":19768,"volume":1137,"rsi_14":46.33,"sma_20":20185.25,"sma_60":19777.65,"sma_120":18717.41},{"date":"2026-01-02","open":20360,"high":20360,"low":19698,"close":19872,"volume":3883,"rsi_14":50.8,"sma_20":20168.75,"sma_60":19801.9,"sma_120":18740.49},{"date":"2026-01-05","open":19693,"high":19708,"low":19663,"close":19663,"volume":2610,"rsi_14":48.16,"sma_20":20142.5,"sma_60":19820.4,"sma_120":18762.16},{"date":"2026-01-06","open":19663,"high":19728,"low":19589,"close":19619,"volume":1913,"rsi_14":42.63,"sma_20":20114.0,"sma_60":19834.12,"sma_120":18783.58},{"date":"2026-01-07","open":19589,"high":19599,"low":19529,"close":19549,"volume":1823,"rsi_14":36.47,"sma_20":20080.25,"sma_60":19842.18,"sma_120":18803.7},{"date":"2026-01-08","open":19524,"high":19564,"low":19509,"close":19509,"volume":1672,"rsi_14":36.21,"sma_20":20049.75,"sma_60":19851.75,"sma_120":18822.22},{"date":"2026-01-09","open":19629,"high":19708,"low":19624,"close":19708,"volume":3007,"rsi_14":33.0,"sma_20":20038.75,"sma_60":19866.32,"sma_120":18842.44},{"date":"2026-01-12","open":19793,"high":19852,"low":19723,"close":19852,"volume":3198,"rsi_14":43.36,"sma_20":20039.5,"sma_60":19884.87,"sma_120":18863.26},{"date":"2026-01-13","open":19942,"high":20061,"low":19942,"close":20061,"volume":5654,"rsi_14":46.13,"sma_20":20055.25,"sma_60":19905.67,"sma_120":18885.95},{"date":"2026-01-14","open":20032,"high":20091,"low":20012,"close":20032,"volume":2022,"rsi_14":41.73,"sma_20":20060.0,"sma_60":19929.13,"sma_120":18906.95},{"date":"2026-01-15","open":19748,"high":19872,"low":19723,"close":19838,"volume":1583,"rsi_14":34.2,"sma_20":20046.5,"sma_60":19945.12,"sma_120":18925.37},{"date":"2026-01-16","open":19773,"high":19808,"low":19728,"close":19808,"volume":3762,"rsi_14":42.86,"sma_20":20032.75,"sma_60":19955.38,"sma_120":18944.24},{"date":"2026-01-19","open":19549,"high":19688,"low":19549,"close":19624,"volume":1584,"rsi_14":38.71,"sma_20":19994.75,"sma_60":19960.75,"sma_120":18962.27},{"date":"2026-01-20","open":19494,"high":19708,"low":19494,"close":19639,"volume":989,"rsi_14":44.12,"sma_20":19971.75,"sma_60":19970.65,"sma_120":18981.5},{"date":"2026-01-21","open":19420,"high":19584,"low":19350,"close":19350,"volume":3558,"rsi_14":38.14,"sma_20":19928.5,"sma_60":19973.33,"sma_120":18998.23},{"date":"2026-01-22","open":19400,"high":19514,"low":19385,"close":19445,"volume":3033,"rsi_14":37.78,"sma_20":19883.75,"sma_60":19977.02,"sma_120":19014.8},{"date":"2026-01-23","open":19534,"high":19703,"low":19534,"close":19604,"volume":5391,"rsi_14":48.25,"sma_20":19841.5,"sma_60":19978.73,"sma_120":19031.63},{"date":"2026-01-26","open":19385,"high":19430,"low":19270,"close":19375,"volume":2645,"rsi_14":43.54,"sma_20":19808.75,"sma_60":19974.87,"sma_120":19045.89},{"date":"2026-01-27","open":19057,"high":19639,"low":19057,"close":19484,"volume":1668,"rsi_14":48.32,"sma_20":19782.5,"sma_60":19976.73,"sma_120":19063.54},{"date":"2026-01-28","open":19270,"high":19375,"low":19206,"close":19206,"volume":5798,"rsi_14":42.99,"sma_20":19751.75,"sma_60":19972.6,"sma_120":19077.7},{"date":"2026-01-29","open":19249,"high":19249,"low":19059,"close":19109,"volume":4154,"rsi_14":34.83,"sma_20":19716.75,"sma_60":19964.9,"sma_120":19093.55},{"date":"2026-01-30","open":19084,"high":19089,"low":18910,"close":18955,"volume":4245,"rsi_14":27.83,"sma_20":19668.75,"sma_60":19954.7,"sma_120":19109.93},{"date":"2026-02-02","open":19318,"high":19363,"low":19154,"close":19209,"volume":2862,"rsi_14":29.33,"sma_20":19644.0,"sma_60":19949.42,"sma_120":19126.2},{"date":"2026-02-03","open":19433,"high":19433,"low":19298,"close":19298,"volume":2902,"rsi_14":32.58,"sma_20":19626.0,"sma_60":19942.57,"sma_120":19143.42},{"date":"2026-02-04","open":19214,"high":19234,"low":19109,"close":19234,"volume":2209,"rsi_14":34.61,"sma_20":19608.25,"sma_60":19936.37,"sma_120":19159.53},{"date":"2026-02-05","open":19438,"high":19558,"low":19428,"close":19548,"volume":807,"rsi_14":43.7,"sma_20":19608.25,"sma_60":19934.83,"sma_120":19178.96},{"date":"2026-02-06","open":19264,"high":19298,"low":19104,"close":19259,"volume":1405,"rsi_14":41.85,"sma_20":19583.75,"sma_60":19920.58,"sma_120":19195.1},{"date":"2026-02-09","open":19583,"high":19717,"low":19583,"close":19702,"volume":1509,"rsi_14":50.43,"sma_20":19574.25,"sma_60":19909.2,"sma_120":19214.33},{"date":"2026-02-10","open":19702,"high":19702,"low":19603,"close":19627,"volume":2865,"rsi_14":54.44,"sma_20":19550.5,"sma_60":19895.82,"sma_120":19233.07},{"date":"2026-02-11","open":19887,"high":19887,"low":19662,"close":19692,"volume":3893,"rsi_14":53.93,"sma_20":19531.5,"sma_60":19891.9,"sma_120":19252.13},{"date":"2026-02-12","open":19707,"high":19707,"low":19428,"close":19453,"volume":778,"rsi_14":46.55,"sma_20":19510.25,"sma_60":19882.4,"sma_120":19268.83},{"date":"2026-02-13","open":19328,"high":19348,"low":19164,"close":19239,"volume":407,"rsi_14":46.8,"sma_20":19479.75,"sma_60":19874.38,"sma_120":19283.03},{"date":"2026-02-19","open":19214,"high":19219,"low":19124,"close":19124,"volume":6709,"rsi_14":42.7,"sma_20":19452.75,"sma_60":19863.78,"sma_120":19296.39},{"date":"2026-02-20","open":19229,"high":19229,"low":19104,"close":19109,"volume":1985,"rsi_14":47.27,"sma_20":19424.25,"sma_60":19849.62,"sma_120":19309.63},{"date":"2026-02-23","open":19114,"high":19114,"low":18999,"close":19049,"volume":4565,"rsi_14":48.75,"sma_20":19407.25,"sma_60":19837.77,"sma_120":19323.58},{"date":"2026-02-24","open":19289,"high":19293,"low":19179,"close":19244,"volume":1436,"rsi_14":55.94,"sma_20":19395.25,"sma_60":19827.0,"sma_120":19338.31},{"date":"2026-02-25","open":19363,"high":19368,"low":19044,"close":19139,"volume":16464,"rsi_14":48.47,"sma_20":19370.0,"sma_60":19813.42,"sma_120":19351.39},{"date":"2026-02-26","open":19199,"high":19298,"low":19124,"close":19234,"volume":2906,"rsi_14":48.58,"sma_20":19361.0,"sma_60":19800.17,"sma_120":19364.11},{"date":"2026-02-27","open":19219,"high":19318,"low":19179,"close":19269,"volume":2729,"rsi_14":50.77,"sma_20":19348.25,"sma_60":19784.42,"sma_120":19377.73},{"date":"2026-03-03","open":19338,"high":19577,"low":19338,"close":19473,"volume":3220,"rsi_14":46.75,"sma_20":19356.7,"sma_60":19769.98,"sma_120":19392.31},{"date":"2026-03-04","open":19413,"high":19533,"low":19333,"close":19348,"volume":3668,"rsi_14":50.75,"sma_20":19365.65,"sma_60":19755.88,"sma_120":19406.47},{"date":"2026-03-05","open":20295,"high":20295,"low":19348,"close":19388,"volume":1463,"rsi_14":37.66,"sma_20":19384.35,"sma_60":19740.62,"sma_120":19421.37},{"date":"2026-03-06","open":19388,"high":19523,"low":19338,"close":19388,"volume":1086,"rsi_14":39.61,"sma_20":19390.3,"sma_60":19725.6,"sma_120":19436.59},{"date":"2026-03-09","open":19358,"high":19358,"low":19039,"close":19164,"volume":1784,"rsi_14":31.65,"sma_20":19380.55,"sma_60":19706.85,"sma_120":19449.05},{"date":"2026-03-10","open":19199,"high":19523,"low":19184,"close":19468,"volume":2296,"rsi_14":48.62,"sma_20":19389.25,"sma_60":19692.58,"sma_120":19463.17},{"date":"2026-03-11","open":19523,"high":19523,"low":19324,"close":19408,"volume":561,"rsi_14":53.59,"sma_20":19379.2,"sma_60":19679.07,"sma_120":19478.0},{"date":"2026-03-12","open":19199,"high":19368,"low":19199,"close":19199,"volume":593,"rsi_14":50.47,"sma_20":19373.2,"sma_60":19665.23,"sma_120":19491.45},{"date":"2026-03-13","open":19199,"high":19269,"low":19184,"close":19209,"volume":1274,"rsi_14":51.25,"sma_20":19345.45,"sma_60":19653.07,"sma_120":19504.16},{"date":"2026-03-16","open":19239,"high":19239,"low":19154,"close":19209,"volume":245,"rsi_14":53.23,"sma_20":19321.45,"sma_60":19642.4,"sma_120":19516.53},{"date":"2026-03-17","open":19209,"high":19269,"low":19139,"close":19229,"volume":2568,"rsi_14":47.26,"sma_20":19295.2,"sma_60":19628.9,"sma_120":19528.54},{"date":"2026-03-18","open":19159,"high":19159,"low":19079,"close":19099,"volume":360,"rsi_14":46.42,"sma_20":19274.45,"sma_60":19610.4,"sma_120":19537.76},{"date":"2026-03-19","open":19065,"high":19065,"low":18930,"close":18940,"volume":439,"rsi_14":37.85,"sma_20":19256.45,"sma_60":19589.65,"sma_120":19545.31},{"date":"2026-03-20","open":18760,"high":18835,"low":18671,"close":18725,"volume":1772,"rsi_14":31.59,"sma_20":19233.5,"sma_60":19560.33,"sma_120":19550.54},{"date":"2026-03-23","open":18621,"high":18730,"low":18611,"close":18730,"volume":496,"rsi_14":25.25,"sma_20":19211.55,"sma_60":19535.85,"sma_120":19554.17},{"date":"2026-03-24","open":19184,"high":19184,"low":18561,"close":18725,"volume":11063,"rsi_14":27.44,"sma_20":19192.35,"sma_60":19509.37,"sma_120":19558.3},{"date":"2026-03-25","open":18725,"high":18750,"low":18671,"close":18735,"volume":10325,"rsi_14":25.83,"sma_20":19163.9,"sma_60":19480.97,"sma_120":19561.31},{"date":"2026-03-26","open":18860,"high":18860,"low":18735,"close":18760,"volume":10632,"rsi_14":27.18,"sma_20":19141.95,"sma_60":19451.15,"sma_120":19563.44},{"date":"2026-03-27","open":18750,"high":18750,"low":18576,"close":18651,"volume":3386,"rsi_14":29.66,"sma_20":19109.8,"sma_60":19426.52,"sma_120":19564.83},{"date":"2026-03-30","open":18416,"high":18461,"low":18316,"close":18461,"volume":1510,"rsi_14":6.1,"sma_20":19066.4,"sma_60":19399.05,"sma_120":19564.39},{"date":"2026-03-31","open":18441,"high":18855,"low":18441,"close":18795,"volume":1013,"rsi_14":28.43,"sma_20":19032.5,"sma_60":19380.32,"sma_120":19566.86},{"date":"2026-04-01","open":19359,"high":19359,"low":18841,"close":18940,"volume":575,"rsi_14":40.41,"sma_20":19012.05,"sma_60":19364.82,"sma_120":19571.23},{"date":"2026-04-02","open":19040,"high":19155,"low":18881,"close":18940,"volume":386,"rsi_14":39.97,"sma_20":18989.6,"sma_60":19347.57,"sma_120":19574.73},{"date":"2026-04-03","open":19004,"high":19044,"low":18984,"close":18984,"volume":425,"rsi_14":41.91,"sma_20":18969.4,"sma_60":19334.57,"sma_120":19577.48},{"date":"2026-04-06","open":18984,"high":19064,"low":18965,"close":19044,"volume":1207,"rsi_14":45.81,"sma_20":18966.4,"sma_60":19324.32,"sma_120":19579.22},{"date":"2026-04-07","open":19044,"high":19144,"low":18910,"close":18955,"volume":657,"rsi_14":47.07,"sma_20":18943.7,"sma_60":19313.73,"sma_120":19577.96},{"date":"2026-04-08","open":19134,"high":19134,"low":18925,"close":18925,"volume":2045,"rsi_14":51.7,"sma_20":18922.5,"sma_60":19303.32,"sma_120":19577.53},{"date":"2026-04-09","open":18925,"high":18999,"low":18925,"close":18960,"volume":179,"rsi_14":62.87,"sma_20":18913.5,"sma_60":19290.15,"sma_120":19578.23},{"date":"2026-04-10","open":19134,"high":19134,"low":19014,"close":19109,"volume":1327,"rsi_14":67.06,"sma_20":18911.5,"sma_60":19277.07,"sma_120":19580.97},{"date":"2026-04-13","open":19094,"high":19099,"low":19014,"close":19099,"volume":2027,"rsi_14":66.8,"sma_20":18909.0,"sma_60":19260.32,"sma_120":19582.99},{"date":"2026-04-14","open":19134,"high":19139,"low":19079,"close":19079,"volume":1055,"rsi_14":65.51,"sma_20":18904.5,"sma_60":19243.73,"sma_120":19586.43},{"date":"2026-04-15","open":19209,"high":19348,"low":19209,"close":19298,"volume":2099,"rsi_14":70.01,"sma_20":18917.5,"sma_60":19234.07,"sma_120":19589.59},{"date":"2026-04-16","open":19413,"high":19538,"low":19413,"close":19523,"volume":3718,"rsi_14":78.92,"sma_20":18949.75,"sma_60":19228.65,"sma_120":19592.02},{"date":"2026-04-17","open":19607,"high":19687,"low":19588,"close":19617,"volume":547,"rsi_14":90.12,"sma_20":18997.45,"sma_60":19227.9,"sma_120":19594.33},{"date":"2026-04-20","open":19737,"high":19737,"low":19448,"close":19473,"volume":2293,"rsi_14":77.8,"sma_20":19037.65,"sma_60":19224.48,"sma_120":19597.57},{"date":"2026-04-21","open":19473,"high":19473,"low":19408,"close":19413,"volume":1126,"rsi_14":71.49,"sma_20":19075.1,"sma_60":19224.9,"sma_120":19599.12},{"date":"2026-04-22","open":19428,"high":19428,"low":19328,"close":19388,"volume":815,"rsi_14":70.08,"sma_20":19110.8,"sma_60":19223.32,"sma_120":19600.17},{"date":"2026-04-23","open":19458,"high":19458,"low":19323,"close":19383,"volume":666,"rsi_14":68.7,"sma_20":19145.0,"sma_60":19218.98,"sma_120":19598.86},{"date":"2026-04-24","open":19393,"high":19433,"low":19264,"close":19298,"volume":2448,"rsi_14":60.67,"sma_20":19180.4,"sma_60":19217.07,"sma_120":19595.97},{"date":"2026-04-27","open":19338,"high":19338,"low":19269,"close":19298,"volume":3084,"rsi_14":65.61,"sma_20":19225.3,"sma_60":19213.32,"sma_120":19595.03},{"date":"2026-04-28","open":19363,"high":19468,"low":19269,"close":19323,"volume":2419,"rsi_14":68.18,"sma_20":19254.75,"sma_60":19214.65,"sma_120":19593.62},{"date":"2026-04-29","open":19448,"high":19463,"low":19358,"close":19463,"volume":1773,"rsi_14":70.21,"sma_20":19282.5,"sma_60":19220.07,"sma_120":19592.48},{"date":"2026-04-30","open":19543,"high":19543,"low":19268,"close":19278,"volume":819,"rsi_14":55.79,"sma_20":19301.0,"sma_60":19224.98,"sma_120":19589.84},{"date":"2026-05-04","open":19423,"high":19468,"low":19393,"close":19393,"volume":1593,"rsi_14":60.08,"sma_20":19323.0,"sma_60":19227.57,"sma_120":19588.49},{"date":"2026-05-06","open":19393,"high":19393,"low":19084,"close":19109,"volume":1983,"rsi_14":50.0,"sma_20":19324.75,"sma_60":19223.9,"sma_120":19583.23},{"date":"2026-05-07","open":19149,"high":19398,"low":19149,"close":19398,"volume":1566,"rsi_14":52.12,"sma_20":19345.5,"sma_60":19226.15,"sma_120":19581.26},{"date":"2026-05-08","open":19463,"high":19693,"low":19463,"close":19693,"volume":2011,"rsi_14":54.07,"sma_20":19382.5,"sma_60":19228.07,"sma_120":19581.45},{"date":"2026-05-11","open":19753,"high":19768,"low":19603,"close":19728,"volume":2949,"rsi_14":52.41,"sma_20":19419.5,"sma_60":19235.4,"sma_120":19577.99},{"date":"2026-05-12","open":19792,"high":19907,"low":19767,"close":19897,"volume":3908,"rsi_14":61.72,"sma_20":19457.5,"sma_60":19238.15,"sma_120":19573.67},{"date":"2026-05-13","open":20047,"high":20246,"low":20047,"close":20082,"volume":6068,"rsi_14":67.68,"sma_20":19505.25,"sma_60":19245.23,"sma_120":19570.53},{"date":"2026-05-14","open":20272,"high":20287,"low":20193,"close":20227,"volume":2241,"rsi_14":70.98,"sma_20":19561.25,"sma_60":19253.65,"sma_120":19572.78},{"date":"2026-05-15","open":20322,"high":20432,"low":20297,"close":20297,"volume":1426,"rsi_14":72.18,"sma_20":19609.75,"sma_60":19267.23,"sma_120":19574.82},{"date":"2026-05-18","open":20182,"high":20207,"low":20122,"close":20122,"volume":1046,"rsi_14":69.06,"sma_20":19638.25,"sma_60":19281.48,"sma_120":19577.93},{"date":"2026-05-19","open":20208,"high":20302,"low":20168,"close":20247,"volume":3212,"rsi_14":70.81,"sma_20":19668.25,"sma_60":19299.73,"sma_120":19581.76},{"date":"2026-05-20","open":20377,"high":20377,"low":20277,"close":20332,"volume":1419,"rsi_14":71.59,"sma_20":19709.75,"sma_60":19319.65,"sma_120":19584.63},{"date":"2026-05-21","open":20332,"high":20477,"low":20267,"close":20477,"volume":3748,"rsi_14":72.02,"sma_20":19761.5,"sma_60":19342.98,"sma_120":19590.38},{"date":"2026-05-22","open":20596,"high":20786,"low":20561,"close":20786,"volume":2319,"rsi_14":81.07,"sma_20":19830.0,"sma_60":19368.23,"sma_120":19597.62},{"date":"2026-05-26","open":20875,"high":20935,"low":20716,"close":20716,"volume":4517,"rsi_14":77.78,"sma_20":19895.25,"sma_60":19394.07,"sma_120":19603.74},{"date":"2026-05-27","open":20716,"high":20761,"low":20236,"close":20531,"volume":1460,"rsi_14":81.18,"sma_20":19955.5,"sma_60":19415.23,"sma_120":19607.7},{"date":"2026-05-28","open":20965,"high":20965,"low":20526,"close":20661,"volume":1557,"rsi_14":79.76,"sma_20":20022.25,"sma_60":19437.98,"sma_120":19611.2},{"date":"2026-05-29","open":20661,"high":20776,"low":20616,"close":20776,"volume":2623,"rsi_14":77.89,"sma_20":20093.5,"sma_60":19460.25,"sma_120":19615.12},{"date":"2026-06-01","open":20786,"high":20915,"low":20721,"close":20721,"volume":1668,"rsi_14":75.32,"sma_20":20156.5,"sma_60":19483.68,"sma_120":19619.78},{"date":"2026-06-02","open":20716,"high":20766,"low":20626,"close":20766,"volume":1098,"rsi_14":73.64,"sma_20":20231.0,"sma_60":19507.2,"sma_120":19623.91},{"date":"2026-06-04","open":20766,"high":20766,"low":20221,"close":20611,"volume":987,"rsi_14":64.64,"sma_20":20292.0,"sma_60":19528.13,"sma_120":19626.87},{"date":"2026-06-05","open":20487,"high":20966,"low":20487,"close":20896,"volume":1572,"rsi_14":67.18,"sma_20":20381.5,"sma_60":19557.55,"sma_120":19632.2},{"date":"2026-06-08","open":20915,"high":20965,"low":20241,"close":20631,"volume":4099,"rsi_14":57.81,"sma_20":20443.25,"sma_60":19577.48,"sma_120":19635.03},{"date":"2026-06-09","open":20631,"high":20761,"low":20526,"close":20586,"volume":1064,"rsi_14":61.54,"sma_20":20488.0,"sma_60":19597.67,"sma_120":19638.37},{"date":"2026-06-10","open":20466,"high":20571,"low":20361,"close":20541,"volume":1015,"rsi_14":57.62,"sma_20":20528.75,"sma_60":19620.58,"sma_120":19642.91},{"date":"2026-06-11","open":20301,"high":20506,"low":20301,"close":20506,"volume":355,"rsi_14":54.64,"sma_20":20559.25,"sma_60":19642.75,"sma_120":19647.91},{"date":"2026-06-12","open":20396,"high":20551,"low":20396,"close":20506,"volume":987,"rsi_14":50.86,"sma_20":20580.5,"sma_60":19664.92,"sma_120":19653.66},{"date":"2026-06-15","open":20566,"high":20641,"low":20566,"close":20576,"volume":2979,"rsi_14":43.0,"sma_20":20598.0,"sma_60":19687.92,"sma_120":19658.41},{"date":"2026-06-16","open":20641,"high":20726,"low":20586,"close":20586,"volume":934,"rsi_14":45.49,"sma_20":20612.5,"sma_60":19713.25,"sma_120":19661.83},{"date":"2026-06-17","open":20586,"high":20731,"low":20526,"close":20616,"volume":974,"rsi_14":53.31,"sma_20":20637.25,"sma_60":19741.75,"sma_120":19665.7},{"date":"2026-06-18","open":20616,"high":20741,"low":20581,"close":20621,"volume":1696,"rsi_14":48.28,"sma_20":20656.0,"sma_60":19773.9,"sma_120":19667.12},{"date":"2026-06-19","open":20622,"high":20632,"low":20462,"close":20462,"volume":1135,"rsi_14":36.93,"sma_20":20662.5,"sma_60":19803.3,"sma_120":19669.58},{"date":"2026-06-22","open":20461,"high":20581,"low":20376,"close":20546,"volume":583,"rsi_14":42.91,"sma_20":20666.0,"sma_60":19834.2,"sma_120":19671.78},{"date":"2026-06-23","open":20506,"high":20521,"low":20212,"close":20217,"volume":1098,"rsi_14":31.91,"sma_20":20637.5,"sma_60":19859.43,"sma_120":19670.2},{"date":"2026-06-24","open":20222,"high":20377,"low":20222,"close":20317,"volume":2848,"rsi_14":39.93,"sma_20":20617.5,"sma_60":19885.92,"sma_120":19668.53},{"date":"2026-06-25","open":20357,"high":20427,"low":20347,"close":20422,"volume":1808,"rsi_14":31.52,"sma_20":20612.0,"sma_60":19915.97,"sma_120":19671.24},{"date":"2026-06-26","open":20132,"high":20187,"low":19772,"close":19887,"volume":2444,"rsi_14":26.05,"sma_20":20573.25,"sma_60":19940.27,"sma_120":19669.66},{"date":"2026-06-29","open":20401,"high":20606,"low":20401,"close":20536,"volume":1031,"rsi_14":48.84,"sma_20":20561.25,"sma_60":19969.83,"sma_120":19675.08},{"date":"2026-06-30","open":20621,"high":20716,"low":20621,"close":20706,"volume":619,"rsi_14":53.61,"sma_20":20560.5,"sma_60":19999.83,"sma_120":19682.33},{"date":"2026-07-01","open":20766,"high":20811,"low":20651,"close":20811,"volume":3196,"rsi_14":56.48,"sma_20":20562.75,"sma_60":20031.58,"sma_120":19689.58},{"date":"2026-07-02","open":20817,"high":20956,"low":20817,"close":20941,"volume":540,"rsi_14":58.75,"sma_20":20579.25,"sma_60":20064.75,"sma_120":19699.66},{"date":"2026-07-03","open":21001,"high":21136,"low":20901,"close":20901,"volume":1026,"rsi_14":56.62,"sma_20":20579.5,"sma_60":20095.25,"sma_120":19709.78},{"date":"2026-07-06","open":20901,"high":21021,"low":20886,"close":20941,"volume":217,"rsi_14":57.14,"sma_20":20595.0,"sma_60":20127.92,"sma_120":19720.83},{"date":"2026-07-07","open":20910,"high":20935,"low":20706,"close":20851,"volume":213,"rsi_14":54.62,"sma_20":20608.25,"sma_60":20159.58,"sma_120":19731.45},{"date":"2026-07-08","open":20851,"high":20900,"low":20581,"close":20616,"volume":3484,"rsi_14":49.91,"sma_20":20612.0,"sma_60":20186.75,"sma_120":19738.45},{"date":"2026-07-09","open":20462,"high":20472,"low":20297,"close":20457,"volume":1431,"rsi_14":49.91,"sma_20":20609.5,"sma_60":20208.75,"sma_120":19742.91},{"date":"2026-07-10","open":20647,"high":20652,"low":20472,"close":20472,"volume":476,"rsi_14":48.61,"sma_20":20607.75,"sma_60":20231.17,"sma_120":19745.74},{"date":"2026-07-13","open":20452,"high":20507,"low":20352,"close":20462,"volume":882,"rsi_14":55.14,"sma_20":20602.0,"sma_60":20253.75,"sma_120":19748.74},{"date":"2026-07-14","open":20412,"high":20412,"low":20168,"close":20352,"volume":677,"rsi_14":50.73,"sma_20":20590.25,"sma_60":20270.83,"sma_120":19752.45},{"date":"2026-07-15","open":20172,"high":20271,"low":20147,"close":20197,"volume":269,"rsi_14":45.4,"sma_20":20569.25,"sma_60":20281.58,"sma_120":19755.12},{"date":"2026-07-16","open":20312,"high":20402,"low":20267,"close":20367,"volume":1705,"rsi_14":61.54,"sma_20":20556.5,"sma_60":20293.58,"sma_120":19760.74},{"date":"2026-07-20","open":20266,"high":20316,"low":20012,"close":20012,"volume":2066,"rsi_14":35.29,"sma_20":20534.0,"sma_60":20302.08,"sma_120":19763.28},{"date":"2026-07-21","open":20013,"high":20013,"low":19778,"close":19788,"volume":12137,"rsi_14":25.0,"sma_20":20496.0,"sma_60":20307.83,"sma_120":19766.37},{"date":"2026-07-22","open":19787,"high":20042,"low":19787,"close":19987,"volume":1526,"rsi_14":28.68,"sma_20":20484.5,"sma_60":20317.33,"sma_120":19770.33},{"date":"2026-07-23","open":19943,"high":19943,"low":19698,"close":19698,"volume":296,"rsi_14":20.29,"sma_20":20453.5,"sma_60":20322.08,"sma_120":19770.53},{"date":"2026-07-24","open":19563,"high":19563,"low":19283,"close":19343,"volume":692,"rsi_14":17.63,"sma_20":20399.5,"sma_60":20322.33,"sma_120":19769.7},{"date":"2026-07-27","open":19484,"high":19683,"low":19484,"close":19638,"volume":5917,"rsi_14":25.52,"sma_20":20387.0,"sma_60":20327.5,"sma_120":19770.41},{"date":"2026-07-28","open":19637,"high":19652,"low":19508,"close":19533,"volume":16793,"rsi_14":25.37,"sma_20":20336.75,"sma_60":20330.5,"sma_120":19772.58},{"date":"2026-07-29","open":19732,"high":19742,"low":19428,"close":19568,"volume":21202,"rsi_14":27.96,"sma_20":20278.25,"sma_60":20331.75,"sma_120":19775.91},{"date":"2026-07-30","open":19350,"high":19430,"low":19140,"close":19140,"volume":1680,"rsi_14":25.18,"sma_20":20193.0,"sma_60":20328.92,"sma_120":19776.95},{"date":"2026-07-31","open":19255,"high":19350,"low":19220,"close":19270,"volume":10954,"rsi_14":28.22,"sma_20":20107.75,"sma_60":20326.33,"sma_120":19776.95},{"date":"2026-08-03","open":19465,"high":19465,"low":19225,"close":19315,"volume":861,"rsi_14":29.44,"sma_20":20026.75,"sma_60":20329.25,"sma_120":19776.58},{"date":"2026-08-04","open":19510,"high":19535,"low":19390,"close":19535,"volume":1027,"rsi_14":35.74,"sma_20":19954.75,"sma_60":20331.0,"sma_120":19778.58},{"date":"2026-08-05","open":19695,"high":19715,"low":19580,"close":19645,"volume":2118,"rsi_14":40.03,"sma_20":19892.75,"sma_60":20329.67,"sma_120":19778.87},{"date":"2026-08-06","open":19765,"high":19765,"low":19635,"close":19760,"volume":1069,"rsi_14":38.89,"sma_20":19848.25,"sma_60":20329.67,"sma_120":19782.53},{"date":"2026-08-07","open":19760,"high":19760,"low":19660,"close":19695,"volume":760,"rsi_14":43.24,"sma_20":19808.5,"sma_60":20325.75,"sma_120":19781.95},{"date":"2026-08-10","open":19695,"high":19800,"low":19695,"close":19800,"volume":484,"rsi_14":50.22,"sma_20":19756.15,"sma_60":20293.45,"sma_120":19768.57},{"date":"2026-08-11","open":19800,"high":19895,"low":19715,"close":19895,"volume":386,"rsi_14":48.04,"sma_20":19727.75,"sma_60":20287.9,"sma_120":19769.73},{"date":"2026-08-12","open":19725,"high":19765,"low":19720,"close":19760,"volume":154,"rsi_14":51.36,"sma_20":19698.1,"sma_60":20278.93,"sma_120":19771.78},{"date":"2026-08-13","open":19700,"high":19700,"low":19575,"close":19670,"volume":262,"rsi_14":58.24,"sma_20":19671.65,"sma_60":20271.37,"sma_120":19774.86},{"date":"2026-08-14","open":19865,"high":19880,"low":19800,"close":19850,"volume":1483,"rsi_14":55.68,"sma_20":19645.75,"sma_60":20264.73,"sma_120":19780.4},{"date":"2026-08-18","open":19585,"high":19585,"low":19420,"close":19445,"volume":214,"rsi_14":47.92,"sma_20":19617.3,"sma_60":20249.93,"sma_120":19782.69},{"date":"2026-08-19","open":19580,"high":19650,"low":19460,"close":19500,"volume":30712,"rsi_14":48.39,"sma_20":19602.85,"sma_60":20233.63,"sma_120":19785.94},{"date":"2026-08-20","open":19695,"high":19770,"low":19650,"close":19725,"volume":318,"rsi_14":64.81,"sma_20":19589.65,"sma_60":20215.92,"sma_120":19789.44},{"date":"2026-08-21","open":19350,"high":19440,"low":19280,"close":19400,"volume":820,"rsi_14":53.0,"sma_20":19574.7,"sma_60":20193.95,"sma_120":19791.11},{"date":"2026-08-24","open":19445,"high":19540,"low":19360,"close":19440,"volume":702,"rsi_14":52.89,"sma_20":19579.45,"sma_60":20175.73,"sma_120":19792.32},{"date":"2026-08-25","open":19455,"high":19500,"low":19400,"close":19495,"volume":885,"rsi_14":49.0,"sma_20":19572.25,"sma_60":20156.27,"sma_120":19793.69},{"date":"2026-08-26","open":19490,"high":19545,"low":19440,"close":19545,"volume":1231,"rsi_14":47.42,"sma_20":19572.75,"sma_60":20135.72,"sma_120":19794.28},{"date":"2026-08-27","open":19405,"high":19405,"low":19315,"close":19390,"volume":376,"rsi_14":40.66,"sma_20":19563.75,"sma_60":20113.5,"sma_120":19794.62},{"date":"2026-08-28","open":19390,"high":19395,"low":19300,"close":19300,"volume":20629,"rsi_14":40.15,"sma_20":19571.75,"sma_60":20089.03,"sma_120":19793.88},{"date":"2026-08-31","open":19320,"high":19445,"low":19320,"close":19335,"volume":677,"rsi_14":37.98,"sma_20":19575.0,"sma_60":20067.73,"sma_120":19793.43},{"date":"2026-09-01","open":19295,"high":19360,"low":19265,"close":19335,"volume":5422,"rsi_14":34.78,"sma_20":19576.0,"sma_60":20041.7,"sma_120":19794.85},{"date":"2026-09-02","open":19305,"high":19305,"low":19165,"close":19195,"volume":145,"rsi_14":34.69,"sma_20":19559.0,"sma_60":20017.73,"sma_120":19792.57},{"date":"2026-09-03","open":19195,"high":19205,"low":19140,"close":19190,"volume":468,"rsi_14":36.36,"sma_20":19536.25,"sma_60":19994.43,"sma_120":19790.74},{"date":"2026-09-04","open":19320,"high":19360,"low":19245,"close":19280,"volume":47,"rsi_14":32.93,"sma_20":19512.25,"sma_60":19973.38,"sma_120":19791.41},{"date":"2026-09-07","open":19275,"high":19275,"low":18725,"close":18805,"volume":473,"rsi_14":31.61,"sma_20":19467.75,"sma_60":19945.0,"sma_120":19788.03},{"date":"2026-09-08","open":18770,"high":18820,"low":18700,"close":18820,"volume":382,"rsi_14":30.0,"sma_20":19418.75,"sma_60":19916.87,"sma_120":19784.78},{"date":"2026-09-09","open":18635,"high":18640,"low":18565,"close":18625,"volume":1580,"rsi_14":17.07,"sma_20":19355.25,"sma_60":19884.32,"sma_120":19779.74},{"date":"2026-09-10","open":18505,"high":18525,"low":18455,"close":18525,"volume":343,"rsi_14":19.72,"sma_20":19293.5,"sma_60":19849.93,"sma_120":19774.95},{"date":"2026-09-11","open":18580,"high":18580,"low":18505,"close":18560,"volume":2654,"rsi_14":19.44,"sma_20":19238.0,"sma_60":19815.63,"sma_120":19771.78},{"date":"2026-09-14","open":18540,"high":18665,"low":18540,"close":18665,"volume":648,"rsi_14":22.15,"sma_20":19178.75,"sma_60":19783.0,"sma_120":19771.28},{"date":"2026-09-15","open":18710,"high":18785,"low":18700,"close":18750,"volume":693,"rsi_14":23.93,"sma_20":19144.0,"sma_60":19754.45,"sma_120":19771.43},{"date":"2026-09-16","open":18835,"high":18915,"low":18810,"close":18835,"volume":144,"rsi_14":30.93,"sma_20":19110.75,"sma_60":19725.9,"sma_120":19772.34},{"date":"2026-09-17","open":18990,"high":19075,"low":18990,"close":19035,"volume":20358,"rsi_14":41.53,"sma_20":19076.25,"sma_60":19706.17,"sma_120":19774.83},{"date":"2026-09-18","open":19150,"high":19230,"low":19130,"close":19200,"volume":19793,"rsi_14":46.02,"sma_20":19066.25,"sma_60":19687.53,"sma_120":19778.49},{"date":"2026-09-21","open":19200,"high":19200,"low":19065,"close":19065,"volume":1562,"rsi_14":42.62,"sma_20":19047.5,"sma_60":19664.9,"sma_120":19781.93},{"date":"2026-09-22","open":19095,"high":19115,"low":18900,"close":19115,"volume":1869,"rsi_14":47.7,"sma_20":19028.5,"sma_60":19652.0,"sma_120":19787.38},{"date":"2026-09-23","open":18880,"high":18945,"low":18800,"close":18895,"volume":221,"rsi_14":42.46,"sma_20":18996.0,"sma_60":19624.62,"sma_120":19788.2},{"date":"2026-09-28","open":18810,"high":18950,"low":18810,"close":18950,"volume":640,"rsi_14":41.41,"sma_20":18974.0,"sma_60":19595.32,"sma_120":19788.28},{"date":"2026-09-29","open":18800,"high":18805,"low":18720,"close":18735,"volume":185,"rsi_14":47.89,"sma_20":18945.75,"sma_60":19560.68,"sma_120":19786.58},{"date":"2026-09-30","open":18700,"high":18745,"low":18675,"close":18710,"volume":627,"rsi_14":46.71,"sma_20":18914.5,"sma_60":19523.48,"sma_120":19784.28},{"date":"2026-10-01","open":18725,"high":18780,"low":18720,"close":18730,"volume":19410,"rsi_14":53.51,"sma_20":18884.25,"sma_60":19487.28,"sma_120":19781.16},{"date":"2026-10-02","open":18670,"high":18680,"low":18500,"close":18500,"volume":183,"rsi_14":49.23,"sma_20":18849.5,"sma_60":19446.58,"sma_120":19776.87},{"date":"2026-10-06","open":18625,"high":18710,"low":18625,"close":18710,"volume":2791,"rsi_14":54.17,"sma_20":18825.5,"sma_60":19410.87,"sma_120":19774.58},{"date":"2026-10-07","open":18730,"high":18745,"low":18705,"close":18715,"volume":484,"rsi_14":51.47,"sma_20":18797.25,"sma_60":19379.15,"sma_120":19772.03},{"date":"2026-10-08","open":18725,"high":18725,"low":18670,"close":18670,"volume":112,"rsi_14":47.59,"sma_20":18790.5,"sma_60":19349.35,"sma_120":19767.87},{"date":"2026-10-12","open":18670,"high":18795,"low":18670,"close":18725,"volume":35560,"rsi_14":46.63,"sma_20":18785.75,"sma_60":19320.22,"sma_120":19764.24},{"date":"2026-10-13","open":18775,"high":18960,"low":18775,"close":18960,"volume":1459,"rsi_14":47.75,"sma_20":18802.5,"sma_60":19295.17,"sma_120":19762.74},{"date":"2026-10-14","open":18960,"high":18960,"low":18360,"close":18900,"volume":30377,"rsi_14":40.38,"sma_20":18821.25,"sma_60":19270.95,"sma_120":19758.91},{"date":"2026-10-15","open":18835,"high":19055,"low":18835,"close":18960,"volume":1533,"rsi_14":46.46,"sma_20":18841.25,"sma_60":19250.3,"sma_120":19753.7},{"date":"2026-10-16","open":18965,"high":19120,"low":18965,"close":19060,"volume":37327,"rsi_14":48.21,"sma_20":18861.0,"sma_60":19228.5,"sma_120":19748.53},{"date":"2026-10-19","open":19060,"high":19060,"low":18875,"close":18875,"volume":11491,"rsi_14":49.33,"sma_20":18867.25,"sma_60":19209.52,"sma_120":19743.03},{"date":"2026-10-20","open":18875,"high":18880,"low":18745,"close":18860,"volume":243,"rsi_14":46.92,"sma_20":18868.5,"sma_60":19194.03,"sma_120":19737.91},{"date":"2026-10-21","open":18780,"high":18820,"low":18665,"close":18715,"volume":6439,"rsi_14":49.28,"sma_20":18852.5,"sma_60":19172.8,"sma_120":19731.78},{"date":"2026-10-22","open":18715,"high":18800,"low":18640,"close":18800,"volume":10158,"rsi_14":53.1,"sma_20":18832.5,"sma_60":19157.82,"sma_120":19726.41},{"date":"2026-10-23","open":18925,"high":18925,"low":18825,"close":18865,"volume":468,"rsi_14":54.52,"sma_20":18822.5,"sma_60":19149.82,"sma_120":19722.28}],"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 글로벌브랜드TOP10","phase":"above-fold","symbol_resolved":true}