{"status":"ok","report":{"price_analysis":{"current":15760.0,"change_1d":-1.9,"change_7d":-4.0,"change_30d":-4.7,"high_30d":16710.0,"low_30d":15690.0,"position_in_range":7.0,"support":15792.0,"resistance":16608.0},"summary":"ACE 주주환원가치주액티브(447430)은(는) FnGuide 올라운드 가치주 시장가격지수를 추종하는 ETF입니다, 순자산 465억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.9로 약세 구간입니다. MACD(-45.65)가 시그널선(-6.14)을 하회합니다(데드크로스). SMA20 16375, SMA60 16291 — 혼조세입니다. 볼린저밴드 16041~16708 (현재 위치 -42%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":33.88157894736841,"macd":-45.65315522765559,"macd_signal":-6.142949137377094,"sma_20":16374.75,"sma_60":16291.016666666666,"bb_upper":16708.028787203748,"bb_lower":16041.471212796254,"atr_14":280.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 506.00, 기관 순매수 8724.00. 30일 누적: 외국인 -174.00, 기관 8.01만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":506.0,"institutional_flow":8724.0,"data":[{"date":"2026-10-22","foreign_net":6.0,"institution_net":2816.0,"retail_net":-2822.0},{"date":"2026-10-21","foreign_net":-6.0,"institution_net":-444.0,"retail_net":450.0},{"date":"2026-10-20","foreign_net":189.0,"institution_net":7039.0,"retail_net":-7228.0},{"date":"2026-10-19","foreign_net":-191.0,"institution_net":203.0,"retail_net":-12.0},{"date":"2026-10-16","foreign_net":508.0,"institution_net":-890.0,"retail_net":382.0},{"date":"2026-10-15","foreign_net":-403.0,"institution_net":339.0,"retail_net":64.0},{"date":"2026-10-14","foreign_net":58.0,"institution_net":1257.0,"retail_net":-1315.0},{"date":"2026-10-13","foreign_net":302.0,"institution_net":33496.0,"retail_net":-33798.0},{"date":"2026-10-12","foreign_net":-413.0,"institution_net":9581.0,"retail_net":-9168.0},{"date":"2026-10-08","foreign_net":188.0,"institution_net":4491.0,"retail_net":-4679.0},{"date":"2026-10-07","foreign_net":203.0,"institution_net":1767.0,"retail_net":-1970.0},{"date":"2026-10-06","foreign_net":-452.0,"institution_net":55.0,"retail_net":397.0},{"date":"2026-10-02","foreign_net":645.0,"institution_net":877.0,"retail_net":-1522.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":2833.0,"retail_net":-2833.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2953.0,"retail_net":2953.0},{"date":"2026-09-29","foreign_net":-463.0,"institution_net":-843.0,"retail_net":1306.0},{"date":"2026-09-28","foreign_net":368.0,"institution_net":3479.0,"retail_net":-3847.0},{"date":"2026-09-23","foreign_net":82.0,"institution_net":1331.0,"retail_net":-1413.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-4180.0,"retail_net":4180.0},{"date":"2026-09-21","foreign_net":-365.0,"institution_net":-8554.0,"retail_net":8919.0},{"date":"2026-09-18","foreign_net":-192.0,"institution_net":2665.0,"retail_net":-2473.0},{"date":"2026-09-17","foreign_net":192.0,"institution_net":-94.0,"retail_net":-98.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1373.0,"retail_net":-1373.0},{"date":"2026-09-15","foreign_net":-376.0,"institution_net":10533.0,"retail_net":-10157.0},{"date":"2026-09-14","foreign_net":240.0,"institution_net":1133.0,"retail_net":-1373.0},{"date":"2026-09-11","foreign_net":-197.0,"institution_net":3258.0,"retail_net":-3061.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":11832.0,"retail_net":-11832.0},{"date":"2026-09-09","foreign_net":118.0,"institution_net":-416.0,"retail_net":298.0},{"date":"2026-09-08","foreign_net":-15.0,"institution_net":-1899.0,"retail_net":1914.0},{"date":"2026-09-07","foreign_net":-200.0,"institution_net":-9.0,"retail_net":209.0}],"periods":{"d1":{"foreign_net":6.0,"institution_net":2816.0,"retail_net":-2822.0},"d3":{"foreign_net":189.0,"institution_net":9411.0,"retail_net":-9600.0},"d7":{"foreign_net":161.0,"institution_net":10320.0,"retail_net":-10481.0},"d14":{"foreign_net":634.0,"institution_net":63420.0,"retail_net":-64054.0},"d30":{"foreign_net":-174.0,"institution_net":80076.0,"retail_net":-79902.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":35,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.9,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":41,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.7504,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.75,"summary":"배당수익률 3.75%","metrics":[{"name":"배당수익률","value":3.75,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:19.548537+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 올라운드 가치주 시장가격지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.7,"aum":46500000000.0,"aum_display":"465억","dividend_yield":null,"tracking_error":12.1,"holdings":[{"ticker":"035890","name":"서희건설","weight":9.67},{"ticker":"192080","name":"더블유게임즈","weight":9.58},{"ticker":"009970","name":"영원무역홀딩스","weight":8.18},{"ticker":"018670","name":"SK가스","weight":6.6},{"ticker":"044450","name":"KSS해운","weight":6.07},{"ticker":"192400","name":"쿠쿠홀딩스","weight":5.95},{"ticker":"004490","name":"세방전지","weight":5.09},{"ticker":"003030","name":"세아제강지주","weight":4.51},{"ticker":"306200","name":"세아제강","weight":4.36},{"ticker":"034310","name":"NICE","weight":4.0}],"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":15760.0,"change_pct":-1.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-15","close":8993.1201},{"date":"2022-11-16","close":9112.2051},{"date":"2022-11-17","close":9001.9414},{"date":"2022-11-18","close":8979.8867},{"date":"2022-11-21","close":8865.2139},{"date":"2022-11-22","close":8988.71},{"date":"2022-11-23","close":9090.1523},{"date":"2022-11-24","close":9156.3105},{"date":"2022-11-25","close":9147.4893},{"date":"2022-11-28","close":9085.7422},{"date":"2022-11-29","close":9156.3105},{"date":"2022-11-30","close":9209.2373},{"date":"2022-12-01","close":9385.6602},{"date":"2022-12-02","close":9288.627},{"date":"2022-12-05","close":9222.4678},{"date":"2022-12-06","close":9107.7939},{"date":"2022-12-07","close":9156.3105},{"date":"2022-12-08","close":9050.457},{"date":"2022-12-09","close":9182.7734},{"date":"2022-12-12","close":9151.9004},{"date":"2022-12-13","close":9107.7939},{"date":"2022-12-14","close":9213.6475},{"date":"2022-12-15","close":9173.9531},{"date":"2022-12-16","close":9090.1523},{"date":"2022-12-19","close":9076.9209},{"date":"2022-12-20","close":9028.4033},{"date":"2022-12-21","close":9023.9951},{"date":"2022-12-22","close":9121.0244},{"date":"2022-12-23","close":9063.6895},{"date":"2022-12-26","close":9072.5088},{"date":"2022-12-27","close":9129.8467},{"date":"2022-12-28","close":9173.9531},{"date":"2022-12-29","close":9037.2246},{"date":"2023-01-02","close":8878.4453},{"date":"2023-01-03","close":8829.9297},{"date":"2023-01-04","close":8918.1396},{"date":"2023-01-05","close":8944.6025},{"date":"2023-01-06","close":8966.6562},{"date":"2023-01-09","close":9173.9531},{"date":"2023-01-10","close":9156.3105},{"date":"2023-01-11","close":9173.9531},{"date":"2023-01-12","close":9293.0391},{"date":"2023-01-13","close":9328.3232},{"date":"2023-01-16","close":9416.5332},{"date":"2023-01-17","close":9345.9629},{"date":"2023-01-18","close":9315.0908},{"date":"2023-01-19","close":9363.6055},{"date":"2023-01-20","close":9434.1768},{"date":"2023-01-25","close":9460.6377},{"date":"2023-01-26","close":9548.8486},{"date":"2023-01-27","close":9637.0615},{"date":"2023-01-30","close":9495.9238},{"date":"2023-01-31","close":9478.2803},{"date":"2023-02-01","close":9517.9766},{"date":"2023-02-02","close":9491.5127},{"date":"2023-02-03","close":9526.7969},{"date":"2023-02-06","close":9482.6914},{"date":"2023-02-07","close":9482.6914},{"date":"2023-02-08","close":9601.7764},{"date":"2023-02-09","close":9531.207},{"date":"2023-02-10","close":9544.4395},{"date":"2023-02-13","close":9562.082},{"date":"2023-02-14","close":9592.9541},{"date":"2023-02-15","close":9451.8164},{"date":"2023-02-16","close":9478.2803},{"date":"2023-02-17","close":9526.7969},{"date":"2023-02-20","close":9579.7236},{"date":"2023-02-21","close":9650.291},{"date":"2023-02-22","close":9548.8486},{"date":"2023-02-23","close":9619.4189},{"date":"2023-02-24","close":9592.9541},{"date":"2023-02-27","close":9531.207},{"date":"2023-02-28","close":9606.1875},{"date":"2023-03-02","close":9592.9541},{"date":"2023-03-03","close":9566.4912},{"date":"2023-03-06","close":9566.4912},{"date":"2023-03-07","close":9526.7969},{"date":"2023-03-08","close":9487.1016},{"date":"2023-03-09","close":9566.4912},{"date":"2023-03-10","close":9390.0693},{"date":"2023-03-13","close":9288.627},{"date":"2023-03-14","close":9090.1523},{"date":"2023-03-15","close":9173.9531},{"date":"2023-03-16","close":9072.5088},{"date":"2023-03-17","close":9143.0781},{"date":"2023-03-20","close":9116.6152},{"date":"2023-03-21","close":9129.8467},{"date":"2023-03-22","close":9165.1328},{"date":"2023-03-23","close":9085.7422},{"date":"2023-03-24","close":9081.3311},{"date":"2023-03-27","close":9019.582},{"date":"2023-03-28","close":9121.0244},{"date":"2023-03-29","close":9165.1328},{"date":"2023-03-30","close":9196.0059},{"date":"2023-03-31","close":9235.7002},{"date":"2023-04-03","close":9213.6475},{"date":"2023-04-04","close":9279.8066},{"date":"2023-04-05","close":9222.4678},{"date":"2023-04-06","close":9143.0781},{"date":"2023-04-07","close":9121.0244},{"date":"2023-04-10","close":9072.5088},{"date":"2023-04-11","close":9147.4893},{"date":"2023-04-12","close":9204.8262},{"date":"2023-04-13","close":9182.7734},{"date":"2023-04-14","close":9262.1631},{"date":"2023-04-17","close":9328.3232},{"date":"2023-04-18","close":9323.9102},{"date":"2023-04-19","close":9407.7119},{"date":"2023-04-20","close":9363.6055},{"date":"2023-04-21","close":9301.8594},{"date":"2023-04-24","close":9213.6475},{"date":"2023-04-25","close":9200.417},{"date":"2023-04-26","close":9147.4893},{"date":"2023-04-27","close":9152.0059},{"date":"2023-04-28","close":9206.1855},{"date":"2023-05-02","close":9237.791},{"date":"2023-05-03","close":9251.3369},{"date":"2023-05-04","close":9269.3965},{"date":"2023-05-08","close":9314.5459},{"date":"2023-05-09","close":9341.6357},{"date":"2023-05-10","close":9346.1514},{"date":"2023-05-11","close":9422.9072},{"date":"2023-05-12","close":9350.667},{"date":"2023-05-15","close":9409.3623},{"date":"2023-05-16","close":9427.4229},{"date":"2023-05-17","close":9377.7568},{"date":"2023-05-18","close":9752.6994},{"date":"2023-05-19","close":9463.543},{"date":"2023-05-22","close":9463.543},{"date":"2023-05-23","close":9472.5732},{"date":"2023-05-24","close":9743.4229},{"date":"2023-05-25","close":9449.998},{"date":"2023-05-26","close":9418.3916},{"date":"2023-05-30","close":9404.8477},{"date":"2023-05-31","close":9368.7275},{"date":"2023-06-01","close":9346.1514},{"date":"2023-06-02","close":9440.9688},{"date":"2023-06-05","close":9535.7832},{"date":"2023-06-07","close":9517.7227},{"date":"2023-06-08","close":9540.2988},{"date":"2023-06-09","close":9553.8447},{"date":"2023-06-12","close":9477.0898},{"date":"2023-06-13","close":9481.6035},{"date":"2023-06-14","close":9459.0283},{"date":"2023-06-15","close":9400.333},{"date":"2023-06-16","close":9490.6338},{"date":"2023-06-19","close":9535.7832},{"date":"2023-06-20","close":9540.2988},{"date":"2023-06-21","close":9477.0898},{"date":"2023-06-22","close":9522.2393},{"date":"2023-06-23","close":9404.8477},{"date":"2023-06-26","close":9486.1191},{"date":"2023-06-27","close":9621.5693},{"date":"2023-06-28","close":9639.6309},{"date":"2023-06-29","close":9639.6309},{"date":"2023-06-30","close":9716.3857},{"date":"2023-07-03","close":10037.1789},{"date":"2023-07-04","close":9941.3217},{"date":"2023-07-05","close":9888.7548},{"date":"2023-07-06","close":9771.2524},{"date":"2023-07-07","close":9413.8779},{"date":"2023-07-10","close":9449.998},{"date":"2023-07-11","close":9851.6488},{"date":"2023-07-12","close":9888.7548},{"date":"2023-07-13","close":9888.7548},{"date":"2023-07-14","close":9621.5693},{"date":"2023-07-17","close":9544.8135},{"date":"2023-07-18","close":9756.8223},{"date":"2023-07-19","close":9449.998},{"date":"2023-07-20","close":9490.6338},{"date":"2023-07-21","close":9445.4844},{"date":"2023-07-24","close":9350.667},{"date":"2023-07-25","close":9625.9205},{"date":"2023-07-26","close":9170.0654},{"date":"2023-07-27","close":9604.2753},{"date":"2023-07-28","close":9301.001},{"date":"2023-07-31","close":9612.5211},{"date":"2023-08-01","close":9760.9452},{"date":"2023-08-02","close":9692.9175},{"date":"2023-08-03","close":9391.3018},{"date":"2023-08-04","close":9477.0898},{"date":"2023-08-07","close":9472.5732},{"date":"2023-08-08","close":9391.3018},{"date":"2023-08-09","close":9373.2412},{"date":"2023-08-10","close":9413.8779},{"date":"2023-08-11","close":9477.0898},{"date":"2023-08-14","close":9468.0586},{"date":"2023-08-16","close":9296.4854},{"date":"2023-08-17","close":9255.8506},{"date":"2023-08-18","close":9201.6699},{"date":"2023-08-21","close":9273.9111},{"date":"2023-08-22","close":9260.3662},{"date":"2023-08-23","close":9291.9727},{"date":"2023-08-24","close":9237.791},{"date":"2023-08-25","close":9305.5166},{"date":"2023-08-28","close":9400.333},{"date":"2023-08-29","close":9463.543},{"date":"2023-08-30","close":9526.7529},{"date":"2023-08-31","close":9553.8447},{"date":"2023-09-01","close":9594.4795},{"date":"2023-09-04","close":9544.8135},{"date":"2023-09-05","close":9513.208},{"date":"2023-09-06","close":9477.0898},{"date":"2023-09-07","close":9454.5127},{"date":"2023-09-08","close":9567.3887},{"date":"2023-09-11","close":9598.9941},{"date":"2023-09-12","close":9589.9639},{"date":"2023-09-13","close":9598.9941},{"date":"2023-09-14","close":9716.3857},{"date":"2023-09-15","close":9847.3232},{"date":"2023-09-18","close":9793.1416},{"date":"2023-09-19","close":9860.8672},{"date":"2023-09-20","close":9924.0781},{"date":"2023-09-21","close":9874.4131},{"date":"2023-09-22","close":9896.9873},{"date":"2023-09-25","close":9824.7471},{"date":"2023-09-26","close":9752.5078},{"date":"2023-09-27","close":9797.6562},{"date":"2023-10-04","close":9576.4189},{"date":"2023-10-05","close":9513.208},{"date":"2023-10-06","close":9594.4795},{"date":"2023-10-10","close":9558.3594},{"date":"2023-10-11","close":9657.6914},{"date":"2023-10-12","close":9725.415},{"date":"2023-10-13","close":9747.9912},{"date":"2023-10-16","close":9716.3857},{"date":"2023-10-17","close":9829.2637},{"date":"2023-10-18","close":9906.0176},{"date":"2023-10-19","close":9761.5361},{"date":"2023-10-20","close":9657.6914},{"date":"2023-10-23","close":9598.9941},{"date":"2023-10-24","close":9576.4189},{"date":"2023-10-25","close":9693.8105},{"date":"2023-10-26","close":9540.2988},{"date":"2023-10-27","close":9617.0547},{"date":"2023-10-30","close":9594.4795},{"date":"2023-10-31","close":9526.7529},{"date":"2023-11-01","close":9662.2061},{"date":"2023-11-02","close":9639.6309},{"date":"2023-11-03","close":9702.8398},{"date":"2023-11-06","close":9702.8398},{"date":"2023-11-07","close":9725.415},{"date":"2023-11-08","close":9671.2363},{"date":"2023-11-09","close":9752.5078},{"date":"2023-11-10","close":9662.2061},{"date":"2023-11-13","close":9608.0234},{"date":"2023-11-14","close":9675.751},{"date":"2023-11-15","close":9766.0518},{"date":"2023-11-16","close":9802.1719},{"date":"2023-11-17","close":9720.9014},{"date":"2023-11-20","close":9802.1719},{"date":"2023-11-21","close":9860.8672},{"date":"2023-11-22","close":9928.5938},{"date":"2023-11-23","close":9874.4131},{"date":"2023-11-24","close":9901.5029},{"date":"2023-11-27","close":9901.5029},{"date":"2023-11-28","close":9901.5029},{"date":"2023-11-29","close":9847.3232},{"date":"2023-11-30","close":9842.8076},{"date":"2023-12-01","close":9869.8975},{"date":"2023-12-04","close":9901.5029},{"date":"2023-12-05","close":9892.4727},{"date":"2023-12-06","close":9887.958},{"date":"2023-12-07","close":9878.9268},{"date":"2023-12-08","close":9842.8076},{"date":"2023-12-11","close":9851.8379},{"date":"2023-12-12","close":9856.3525},{"date":"2023-12-13","close":9906.0176},{"date":"2023-12-14","close":10027.9248},{"date":"2023-12-15","close":10041.4688},{"date":"2023-12-18","close":10109.1953},{"date":"2023-12-19","close":10167.8906},{"date":"2023-12-20","close":10190.4658},{"date":"2023-12-21","close":10131.7705},{"date":"2023-12-22","close":10172.4053},{"date":"2023-12-26","close":10181.4365},{"date":"2023-12-27","close":10334.9482},{"date":"2023-12-28","close":10411.7051},{"date":"2024-01-02","close":10258.1924},{"date":"2024-01-03","close":10226.5879},{"date":"2024-01-04","close":10190.4658},{"date":"2024-01-05","close":10140.8008},{"date":"2024-01-08","close":10095.6494},{"date":"2024-01-09","close":10073.0742},{"date":"2024-01-10","close":10091.1348},{"date":"2024-01-11","close":10140.8008},{"date":"2024-01-12","close":10131.7705},{"date":"2024-01-15","close":10158.8594},{"date":"2024-01-16","close":10100.165},{"date":"2024-01-17","close":9955.6826},{"date":"2024-01-18","close":10233.0163},{"date":"2024-01-19","close":9933.1084},{"date":"2024-01-22","close":9915.0479},{"date":"2024-01-23","close":9955.6826},{"date":"2024-01-24","close":9892.4727},{"date":"2024-01-25","close":9973.7432},{"date":"2024-01-26","close":10064.0439},{"date":"2024-01-29","close":10217.5566},{"date":"2024-01-30","close":10325.917},{"date":"2024-01-31","close":10398.1582},{"date":"2024-02-01","close":10786.4521},{"date":"2024-02-02","close":10845.1494},{"date":"2024-02-05","close":11021.2354},{"date":"2024-02-06","close":10813.543},{"date":"2024-02-07","close":10980.5996},{"date":"2024-02-08","close":10967.0557},{"date":"2024-02-13","close":10917.3887},{"date":"2024-02-14","close":10768.3936},{"date":"2024-02-15","close":10799.999},{"date":"2024-02-16","close":10939.9639},{"date":"2024-02-19","close":11125.0811},{"date":"2024-02-20","close":11007.6895},{"date":"2024-02-21","close":11016.7197},{"date":"2024-02-22","close":11097.9902},{"date":"2024-02-23","close":11170.2314},{"date":"2024-02-26","close":10872.2383},{"date":"2024-02-27","close":10822.5732},{"date":"2024-02-28","close":10926.4189},{"date":"2024-02-29","close":10971.5693},{"date":"2024-03-04","close":11057.3555},{"date":"2024-03-05","close":10971.5693},{"date":"2024-03-06","close":10935.4482},{"date":"2024-03-07","close":10962.54},{"date":"2024-03-08","close":10953.5098},{"date":"2024-03-11","close":10876.7539},{"date":"2024-03-12","close":10958.0254},{"date":"2024-03-13","close":10917.3887},{"date":"2024-03-14","close":10953.5098},{"date":"2024-03-15","close":10953.5098},{"date":"2024-03-18","close":10908.3594},{"date":"2024-03-19","close":11016.7197},{"date":"2024-03-20","close":11093.4756},{"date":"2024-03-21","close":11097.9902},{"date":"2024-03-22","close":11116.0518},{"date":"2024-03-25","close":11039.2959},{"date":"2024-03-26","close":11097.9902},{"date":"2024-03-27","close":11102.5059},{"date":"2024-03-28","close":11003.1758},{"date":"2024-03-29","close":10962.54},{"date":"2024-04-01","close":10962.54},{"date":"2024-04-02","close":10944.4795},{"date":"2024-04-03","close":10935.4482},{"date":"2024-04-04","close":10903.8428},{"date":"2024-04-05","close":10899.3281},{"date":"2024-04-08","close":10917.3887},{"date":"2024-04-09","close":10881.2686},{"date":"2024-04-11","close":10903.8428},{"date":"2024-04-12","close":10872.2383},{"date":"2024-04-15","close":10836.1182},{"date":"2024-04-16","close":10772.9072},{"date":"2024-04-17","close":10854.1777},{"date":"2024-04-18","close":10854.1777},{"date":"2024-04-19","close":10840.6328},{"date":"2024-04-22","close":11039.2959},{"date":"2024-04-23","close":11097.9902},{"date":"2024-04-24","close":11079.9297},{"date":"2024-04-25","close":11170.2314},{"date":"2024-04-26","close":11210.8682},{"date":"2024-04-29","close":11220.1816},{"date":"2024-04-30","close":11280.7305},{"date":"2024-05-02","close":11271.417},{"date":"2024-05-03","close":11220.1816},{"date":"2024-05-07","close":11299.3613},{"date":"2024-05-08","close":11308.6758},{"date":"2024-05-09","close":11262.1006},{"date":"2024-05-10","close":11304.0205},{"date":"2024-05-13","close":11420.458},{"date":"2024-05-14","close":11420.458},{"date":"2024-05-16","close":11522.9277},{"date":"2024-05-17","close":11373.8828},{"date":"2024-05-20","close":11355.2529},{"date":"2024-05-21","close":11313.334},{"date":"2024-05-22","close":11276.0742},{"date":"2024-05-23","close":11206.209},{"date":"2024-05-24","close":11210.8672},{"date":"2024-05-27","close":11201.5518},{"date":"2024-05-28","close":11136.3447},{"date":"2024-05-29","close":11043.1934},{"date":"2024-05-30","close":10991.96},{"date":"2024-05-31","close":11141.0029},{"date":"2024-06-03","close":11262.1006},{"date":"2024-06-04","close":11141.0029},{"date":"2024-06-05","close":11173.6064},{"date":"2024-06-07","close":11145.6611},{"date":"2024-06-10","close":11178.2637},{"date":"2024-06-11","close":11103.7422},{"date":"2024-06-12","close":11099.083},{"date":"2024-06-13","close":11122.373},{"date":"2024-06-14","close":11052.5088},{"date":"2024-06-17","close":11066.4814},{"date":"2024-06-18","close":11113.0566},{"date":"2024-06-19","close":11085.1113},{"date":"2024-06-20","close":11141.0029},{"date":"2024-06-21","close":11168.9482},{"date":"2024-06-24","close":11127.0293},{"date":"2024-06-25","close":11164.291},{"date":"2024-06-26","close":11099.083},{"date":"2024-06-27","close":11136.3447},{"date":"2024-06-28","close":11201.5518},{"date":"2024-07-01","close":11113.0566},{"date":"2024-07-02","close":11043.1934},{"date":"2024-07-03","close":11019.9053},{"date":"2024-07-04","close":11080.4541},{"date":"2024-07-05","close":11136.3447},{"date":"2024-07-08","close":11122.373},{"date":"2024-07-09","close":11080.4541},{"date":"2024-07-10","close":11071.1387},{"date":"2024-07-11","close":11066.4814},{"date":"2024-07-12","close":11075.7959},{"date":"2024-07-15","close":11113.0566},{"date":"2024-07-16","close":11094.4258},{"date":"2024-07-17","close":11141.0029},{"date":"2024-07-18","close":11252.7861},{"date":"2024-07-19","close":11117.7148},{"date":"2024-07-22","close":11061.8223},{"date":"2024-07-23","close":11052.5088},{"date":"2024-07-24","close":10968.6709},{"date":"2024-07-25","close":10856.8877},{"date":"2024-07-26","close":10959.3555},{"date":"2024-07-29","close":10950.041},{"date":"2024-07-30","close":10922.0947},{"date":"2024-07-31","close":10964.0146},{"date":"2024-08-01","close":11075.7959},{"date":"2024-08-02","close":10768.3945},{"date":"2024-08-05","close":10134.958},{"date":"2024-08-06","close":10367.8398},{"date":"2024-08-07","close":10442.3613},{"date":"2024-08-08","close":10502.9102},{"date":"2024-08-09","close":10582.0898},{"date":"2024-08-12","close":10600.7207},{"date":"2024-08-13","close":10637.9805},{"date":"2024-08-14","close":10651.9541},{"date":"2024-08-16","close":10800.998},{"date":"2024-08-19","close":10763.7373},{"date":"2024-08-20","close":10856.8877},{"date":"2024-08-21","close":10875.5195},{"date":"2024-08-22","close":10856.8877},{"date":"2024-08-23","close":10880.1758},{"date":"2024-08-26","close":10889.4922},{"date":"2024-08-27","close":11237.971},{"date":"2024-08-28","close":10828.9434},{"date":"2024-08-29","close":10884.834},{"date":"2024-08-30","close":10889.4922},{"date":"2024-09-02","close":10889.4922},{"date":"2024-09-03","close":11038.5352},{"date":"2024-09-04","close":10838.2598},{"date":"2024-09-05","close":10861.5469},{"date":"2024-09-06","close":10796.3398},{"date":"2024-09-09","close":10763.7373},{"date":"2024-09-10","close":10647.2959},{"date":"2024-09-11","close":10577.4326},{"date":"2024-09-12","close":10707.8457},{"date":"2024-09-13","close":11099.083},{"date":"2024-09-19","close":11243.4697},{"date":"2024-09-20","close":11415.8018},{"date":"2024-09-23","close":11467.0371},{"date":"2024-09-24","close":11504.2969},{"date":"2024-09-25","close":11476.3506},{"date":"2024-09-26","close":11625.3955},{"date":"2024-09-27","close":11630.0518},{"date":"2024-09-30","close":11536.8984},{"date":"2024-10-02","close":11499.6387},{"date":"2024-10-04","close":11620.7373},{"date":"2024-10-07","close":11704.5732},{"date":"2024-10-08","close":11657.998},{"date":"2024-10-10","close":11616.0781},{"date":"2024-10-11","close":11616.0781},{"date":"2024-10-14","close":11592.791},{"date":"2024-10-15","close":11611.4219},{"date":"2024-10-16","close":11616.0781},{"date":"2024-10-17","close":11597.4482},{"date":"2024-10-18","close":11578.8174},{"date":"2024-10-21","close":11588.1338},{"date":"2024-10-22","close":11467.0371},{"date":"2024-10-23","close":11578.8174},{"date":"2024-10-24","close":11541.5566},{"date":"2024-10-25","close":11508.9541},{"date":"2024-10-28","close":11564.8447},{"date":"2024-10-29","close":11574.1611},{"date":"2024-10-30","close":11983.1836},{"date":"2024-10-31","close":11695.2578},{"date":"2024-11-01","close":11695.2578},{"date":"2024-11-04","close":11737.1777},{"date":"2024-11-05","close":12156.3451},{"date":"2024-11-06","close":11881.5635},{"date":"2024-11-07","close":11914.166},{"date":"2024-11-08","close":11821.0127},{"date":"2024-11-11","close":11760.4639},{"date":"2024-11-12","close":11518.2695},{"date":"2024-11-13","close":11425.1172},{"date":"2024-11-14","close":11401.8301},{"date":"2024-11-15","close":11429.7754},{"date":"2024-11-18","close":11420.458},{"date":"2024-11-19","close":11476.3506},{"date":"2024-11-20","close":11564.8447},{"date":"2024-11-21","close":11550.8721},{"date":"2024-11-22","close":11578.8174},{"date":"2024-11-25","close":11630.0518},{"date":"2024-11-26","close":11737.1777},{"date":"2024-11-27","close":11751.1514},{"date":"2024-11-28","close":11858.2744},{"date":"2024-11-29","close":11844.3027},{"date":"2024-12-02","close":11844.3027},{"date":"2024-12-03","close":11979.3721},{"date":"2024-12-04","close":11807.041},{"date":"2024-12-05","close":11807.041},{"date":"2024-12-06","close":11681.2852},{"date":"2024-12-09","close":11387.8564},{"date":"2024-12-10","close":11816.3564},{"date":"2024-12-11","close":11904.8516},{"date":"2024-12-12","close":11951.4268},{"date":"2024-12-13","close":12095.8135},{"date":"2024-12-16","close":11988.6885},{"date":"2024-12-17","close":11932.7979},{"date":"2024-12-18","close":11923.4805},{"date":"2024-12-19","close":11960.7412},{"date":"2024-12-20","close":11769.7803},{"date":"2024-12-23","close":11988.6885},{"date":"2024-12-24","close":12021.292},{"date":"2024-12-26","close":12011.9746},{"date":"2024-12-27","close":11928.1387},{"date":"2024-12-30","close":11984.0303},{"date":"2025-01-02","close":11937.4531},{"date":"2025-01-03","close":11951.4268},{"date":"2025-01-06","close":11993.3457},{"date":"2025-01-07","close":11979.3721},{"date":"2025-01-08","close":11998.0039},{"date":"2025-01-09","close":12007.3184},{"date":"2025-01-10","close":12007.3184},{"date":"2025-01-13","close":11904.8516},{"date":"2025-01-14","close":11881.5635},{"date":"2025-01-15","close":11909.5068},{"date":"2025-01-16","close":11890.8789},{"date":"2025-01-17","close":12049.2363},{"date":"2025-01-20","close":12254.1719},{"date":"2025-01-21","close":12347.3242},{"date":"2025-01-22","close":12314.7207},{"date":"2025-01-23","close":12165.6777},{"date":"2025-01-24","close":12249.5137},{"date":"2025-01-31","close":12179.6494},{"date":"2025-02-03","close":12007.3184},{"date":"2025-02-04","close":12188.9658},{"date":"2025-02-05","close":12268.1455},{"date":"2025-02-06","close":12421.8457},{"date":"2025-02-07","close":12333.3506},{"date":"2025-02-10","close":12375.2686},{"date":"2025-02-11","close":12314.7207},{"date":"2025-02-12","close":12258.8281},{"date":"2025-02-13","close":12365.9541},{"date":"2025-02-14","close":12393.9004},{"date":"2025-02-17","close":12449.79},{"date":"2025-02-18","close":12487.0527},{"date":"2025-02-19","close":12547.5996},{"date":"2025-02-20","close":12664.041},{"date":"2025-02-21","close":12757.1934},{"date":"2025-02-24","close":12733.9053},{"date":"2025-02-25","close":12850.3447},{"date":"2025-02-26","close":12924.8662},{"date":"2025-02-27","close":12864.3184},{"date":"2025-02-28","close":12747.8779},{"date":"2025-03-04","close":12864.3184},{"date":"2025-03-05","close":12994.7314},{"date":"2025-03-06","close":13222.9551},{"date":"2025-03-07","close":13153.0908},{"date":"2025-03-10","close":13134.46},{"date":"2025-03-11","close":13013.3613},{"date":"2025-03-12","close":13167.0635},{"date":"2025-03-13","close":13679.4004},{"date":"2025-03-14","close":13222.9551},{"date":"2025-03-17","close":13264.8721},{"date":"2025-03-18","close":13302.1328},{"date":"2025-03-19","close":13325.4209},{"date":"2025-03-20","close":13330.0801},{"date":"2025-03-21","close":13362.6826},{"date":"2025-03-24","close":13297.4766},{"date":"2025-03-25","close":13111.1709},{"date":"2025-03-26","close":13190.3525},{"date":"2025-03-27","close":13092.542},{"date":"2025-03-28","close":12971.4443},{"date":"2025-03-31","close":12929.5254},{"date":"2025-04-01","close":12990.0742},{"date":"2025-04-02","close":12957.4707},{"date":"2025-04-03","close":12920.21},{"date":"2025-04-04","close":12836.3721},{"date":"2025-04-07","close":12296.0889},{"date":"2025-04-08","close":12282.1172},{"date":"2025-04-09","close":12393.9004},{"date":"2025-04-10","close":12882.9482},{"date":"2025-04-11","close":12794.4551},{"date":"2025-04-14","close":12859.6611},{"date":"2025-04-15","close":13078.5684},{"date":"2025-04-16","close":12929.5254},{"date":"2025-04-17","close":13004.0479},{"date":"2025-04-18","close":13157.748},{"date":"2025-04-21","close":13134.46},{"date":"2025-04-22","close":13181.0371},{"date":"2025-04-23","close":13278.8467},{"date":"2025-04-24","close":13227.6104},{"date":"2025-04-25","close":13278.8467},{"date":"2025-04-28","close":13185.6934},{"date":"2025-04-29","close":13407.7891},{"date":"2025-04-30","close":13369.1641},{"date":"2025-05-02","close":13422.2725},{"date":"2025-05-07","close":13349.8516},{"date":"2025-05-08","close":13325.71},{"date":"2025-05-09","close":13393.3047},{"date":"2025-05-12","close":13596.0879},{"date":"2025-05-13","close":13654.0244},{"date":"2025-05-14","close":13774.7285},{"date":"2025-05-15","close":13649.1973},{"date":"2025-05-16","close":13654.0244},{"date":"2025-05-19","close":13528.4922},{"date":"2025-05-20","close":13658.8516},{"date":"2025-05-21","close":13673.3389},{"date":"2025-05-22","close":13518.8359},{"date":"2025-05-23","close":13678.165},{"date":"2025-05-26","close":13885.7764},{"date":"2025-05-27","close":13876.1201},{"date":"2025-05-28","close":13963.0273},{"date":"2025-05-29","close":14392.7334},{"date":"2025-05-30","close":14310.6533},{"date":"2025-06-02","close":13948.542},{"date":"2025-06-04","close":14349.2793},{"date":"2025-06-05","close":14436.1865},{"date":"2025-06-09","close":14653.4531},{"date":"2025-06-10","close":14513.4365},{"date":"2025-06-11","close":14658.2803},{"date":"2025-06-12","close":14880.377},{"date":"2025-06-13","close":14648.626},{"date":"2025-06-16","close":14919.001},{"date":"2025-06-17","close":14648.626},{"date":"2025-06-18","close":14624.4824},{"date":"2025-06-19","close":14692.0771},{"date":"2025-06-20","close":14788.6406},{"date":"2025-06-23","close":14754.8438},{"date":"2025-06-24","close":15237.6592},{"date":"2025-06-25","close":15174.8936},{"date":"2025-06-26","close":14967.2832},{"date":"2025-06-27","close":14928.6582},{"date":"2025-06-30","close":15107.2988},{"date":"2025-07-01","close":15488.7236},{"date":"2025-07-02","close":15488.7236},{"date":"2025-07-03","close":15648.0537},{"date":"2025-07-04","close":15372.8467},{"date":"2025-07-07","close":15353.5352},{"date":"2025-07-08","close":15720.4746},{"date":"2025-07-09","close":15990.8516},{"date":"2025-07-10","close":16097.0713},{"date":"2025-07-11","close":16005.3369},{"date":"2025-07-14","close":16338.4795},{"date":"2025-07-15","close":16164.665},{"date":"2025-07-16","close":15981.1973},{"date":"2025-07-17","close":15855.6641},{"date":"2025-07-18","close":15768.7568},{"date":"2025-07-21","close":15681.8496},{"date":"2025-07-22","close":15565.9736},{"date":"2025-07-23","close":15855.6631},{"date":"2025-07-24","close":15705.9902},{"date":"2025-07-25","close":15672.1934},{"date":"2025-07-28","close":15459.7549},{"date":"2025-07-29","close":15498.3799},{"date":"2025-07-30","close":15570.9385},{"date":"2025-07-31","close":15333.915},{"date":"2025-08-01","close":14734.1025},{"date":"2025-08-04","close":14850.1943},{"date":"2025-08-05","close":14932.4277},{"date":"2025-08-06","close":15072.7061},{"date":"2025-08-07","close":14971.125},{"date":"2025-08-08","close":14898.5684},{"date":"2025-08-11","close":14724.4277},{"date":"2025-08-12","close":14719.5908},{"date":"2025-08-13","close":14690.5684},{"date":"2025-08-14","close":14724.4277},{"date":"2025-08-18","close":14574.4746},{"date":"2025-08-19","close":14405.1719},{"date":"2025-08-20","close":14332.6152},{"date":"2025-08-21","close":14361.6387},{"date":"2025-08-22","close":14414.8477},{"date":"2025-08-25","close":14439.0342},{"date":"2025-08-26","close":14516.4297},{"date":"2025-08-27","close":14477.7305},{"date":"2025-08-28","close":14671.2197},{"date":"2025-08-29","close":14685.7314},{"date":"2025-09-01","close":14661.5449},{"date":"2025-09-02","close":14511.5918},{"date":"2025-09-03","close":14584.1494},{"date":"2025-09-04","close":14671.2197},{"date":"2025-09-05","close":14680.8936},{"date":"2025-09-08","close":14729.2666},{"date":"2025-09-09","close":14821.1719},{"date":"2025-09-10","close":14985.6367},{"date":"2025-09-11","close":14990.4746},{"date":"2025-09-12","close":14980.7998},{"date":"2025-09-15","close":15043.6836},{"date":"2025-09-16","close":15029.1719},{"date":"2025-09-17","close":14864.707},{"date":"2025-09-18","close":14903.4043},{"date":"2025-09-19","close":14792.1484},{"date":"2025-09-22","close":14743.7773},{"date":"2025-09-23","close":14676.0557},{"date":"2025-09-24","close":14521.2656},{"date":"2025-09-25","close":14439.0342},{"date":"2025-09-26","close":14337.4521},{"date":"2025-09-29","close":14588.9863},{"date":"2025-09-30","close":14468.0576},{"date":"2025-10-01","close":14414.8477},{"date":"2025-10-02","close":14410.0098},{"date":"2025-10-10","close":14163.3135},{"date":"2025-10-13","close":14061.7314},{"date":"2025-10-14","close":14061.7314},{"date":"2025-10-15","close":14153.6396},{"date":"2025-10-16","close":14235.8711},{"date":"2025-10-17","close":14172.9873},{"date":"2025-10-20","close":14216.5225},{"date":"2025-10-21","close":14124.6152},{"date":"2025-10-22","close":14376.1504},{"date":"2025-10-23","close":14293.917},{"date":"2025-10-24","close":14221.3604},{"date":"2025-10-27","close":14313.2666},{"date":"2025-10-28","close":14342.2891},{"date":"2025-10-29","close":14356.8008},{"date":"2025-10-30","close":14332.5498},{"date":"2025-10-31","close":14376.2031},{"date":"2025-11-03","close":14230.6943},{"date":"2025-11-04","close":14133.6895},{"date":"2025-11-05","close":14031.834},{"date":"2025-11-06","close":14347.1016},{"date":"2025-11-07","close":14065.7852},{"date":"2025-11-10","close":14676.9199},{"date":"2025-11-11","close":14599.3145},{"date":"2025-11-12","close":14793.3262},{"date":"2025-11-13","close":14841.8281},{"date":"2025-11-14","close":14599.3145},{"date":"2025-11-17","close":14773.9248},{"date":"2025-11-18","close":14507.1602},{"date":"2025-11-19","close":14730.2725},{"date":"2025-11-20","close":14890.3311},{"date":"2025-11-21","close":14642.9678},{"date":"2025-11-24","close":14584.7646},{"date":"2025-11-25","close":14487.7588},{"date":"2025-11-26","close":14788.4756},{"date":"2025-11-27","close":14851.5293},{"date":"2025-11-28","close":14720.5723},{"date":"2025-12-01","close":14764.2246},{"date":"2025-12-02","close":15035.8398},{"date":"2025-12-03","close":15254.1016},{"date":"2025-12-04","close":15161.9463},{"date":"2025-12-05","close":15244.4004},{"date":"2025-12-08","close":15132.8457},{"date":"2025-12-09","close":15147.3955},{"date":"2025-12-10","close":15113.4434},{"date":"2025-12-11","close":15254.1016},{"date":"2025-12-12","close":15404.46},{"date":"2025-12-15","close":15399.6094},{"date":"2025-12-16","close":15152.2471},{"date":"2025-12-17","close":15249.252},{"date":"2025-12-18","close":15152.2461},{"date":"2025-12-19","close":15220.1504},{"date":"2025-12-22","close":15317.1553},{"date":"2025-12-23","close":15132.8447},{"date":"2025-12-24","close":15186.1982},{"date":"2025-12-26","close":14997.0371},{"date":"2025-12-29","close":14914.582},{"date":"2025-12-30","close":14895.1816},{"date":"2026-01-02","close":14749.6738},{"date":"2026-01-05","close":14749.6738},{"date":"2026-01-06","close":14798.1758},{"date":"2026-01-07","close":14647.8174},{"date":"2026-01-08","close":14366.502},{"date":"2026-01-09","close":14512.0098},{"date":"2026-01-12","close":14478.0586},{"date":"2026-01-13","close":14507.1602},{"date":"2026-01-14","close":14628.417},{"date":"2026-01-15","close":14570.2139},{"date":"2026-01-16","close":14541.1123},{"date":"2026-01-19","close":14550.8125},{"date":"2026-01-20","close":14730.2725},{"date":"2026-01-21","close":14672.0693},{"date":"2026-01-22","close":14788.4756},{"date":"2026-01-23","close":15084.3418},{"date":"2026-01-26","close":15040.6895},{"date":"2026-01-27","close":14924.2832},{"date":"2026-01-28","close":15118.2939},{"date":"2026-01-29","close":15230.7891},{"date":"2026-01-30","close":15353.0654},{"date":"2026-02-02","close":14951.998},{"date":"2026-02-03","close":15269.918},{"date":"2026-02-04","close":15749.2422},{"date":"2026-02-05","close":15553.5996},{"date":"2026-02-06","close":15387.3037},{"date":"2026-02-09","close":15700.332},{"date":"2026-02-10","close":16267.6963},{"date":"2026-02-11","close":16277.4775},{"date":"2026-02-12","close":16443.7734},{"date":"2026-02-13","close":16556.2676},{"date":"2026-02-19","close":16913.3164},{"date":"2026-02-20","close":17192.1074},{"date":"2026-02-23","close":17123.6309},{"date":"2026-02-24","close":17177.4336},{"date":"2026-02-25","close":17363.2949},{"date":"2026-02-26","close":17216.5625},{"date":"2026-02-27","close":17011.1367},{"date":"2026-03-03","close":16913.3164},{"date":"2026-03-04","close":15441.1055},{"date":"2026-03-05","close":16042.7061},{"date":"2026-03-06","close":16116.0732},{"date":"2026-03-09","close":15710.1143},{"date":"2026-03-10","close":15998.6865},{"date":"2026-03-11","close":16306.8232},{"date":"2026-03-12","close":16526.9219},{"date":"2026-03-13","close":16438.8828},{"date":"2026-03-16","close":16463.3379},{"date":"2026-03-17","close":16605.1777},{"date":"2026-03-18","close":16879.0781},{"date":"2026-03-19","close":16859.5137},{"date":"2026-03-20","close":17412.2051},{"date":"2026-03-23","close":16678.5469},{"date":"2026-03-24","close":16791.0391},{"date":"2026-03-25","close":16864.4062},{"date":"2026-03-26","close":16839.9492},{"date":"2026-03-27","close":16957.3359},{"date":"2026-03-30","close":17069.8301},{"date":"2026-03-31","close":16854.623},{"date":"2026-04-01","close":17407.3145},{"date":"2026-04-02","close":17280.1465},{"date":"2026-04-03","close":17646.9766},{"date":"2026-04-06","close":17353.5137},{"date":"2026-04-07","close":17510.0254},{"date":"2026-04-08","close":17490.4629},{"date":"2026-04-09","close":17558.9395},{"date":"2026-04-10","close":17808.3828},{"date":"2026-04-13","close":17695.8887},{"date":"2026-04-14","close":17803.4922},{"date":"2026-04-15","close":17686.1055},{"date":"2026-04-16","close":17886.6387},{"date":"2026-04-17","close":17823.0547},{"date":"2026-04-20","close":17891.5312},{"date":"2026-04-21","close":17945.332},{"date":"2026-04-22","close":18018.6992},{"date":"2026-04-23","close":17969.7891},{"date":"2026-04-24","close":18341.5078},{"date":"2026-04-27","close":18380.6387},{"date":"2026-04-28","close":19114.2969},{"date":"2026-04-29","close":19298.9531},{"date":"2026-04-30","close":18854.7812},{"date":"2026-05-04","close":19144.2422},{"date":"2026-05-06","close":18435.5645},{"date":"2026-05-07","close":18395.6387},{"date":"2026-05-08","close":18295.8262},{"date":"2026-05-11","close":18031.3203},{"date":"2026-05-12","close":17562.1973},{"date":"2026-05-13","close":17467.373},{"date":"2026-05-14","close":17746.8516},{"date":"2026-05-15","close":17612.1035},{"date":"2026-05-18","close":17277.7285},{"date":"2026-05-19","close":17073.1094},{"date":"2026-05-20","close":16683.8379},{"date":"2026-05-21","close":17058.1387},{"date":"2026-05-22","close":17407.4844},{"date":"2026-05-26","close":17118.0254},{"date":"2026-05-27","close":16813.5938},{"date":"2026-05-28","close":17088.082},{"date":"2026-05-29","close":16569.0508},{"date":"2026-06-01","close":16294.5645},{"date":"2026-06-02","close":16229.6855},{"date":"2026-06-04","close":16489.2012},{"date":"2026-06-05","close":16394.377},{"date":"2026-06-08","close":15790.5059},{"date":"2026-06-09","close":16224.6943},{"date":"2026-06-10","close":16314.5264},{"date":"2026-06-11","close":16519.1445},{"date":"2026-06-12","close":16534.1172},{"date":"2026-06-15","close":16888.4551},{"date":"2026-06-16","close":17018.2129},{"date":"2026-06-17","close":16868.4922},{"date":"2026-06-18","close":16309.5361},{"date":"2026-06-19","close":16020.0771},{"date":"2026-06-22","close":15620.8223},{"date":"2026-06-23","close":15256.5029},{"date":"2026-06-24","close":15266.4844},{"date":"2026-06-25","close":15306.4102},{"date":"2026-06-26","close":15111.7734},{"date":"2026-06-29","close":15840.4121},{"date":"2026-06-30","close":15521.0088},{"date":"2026-07-01","close":15870.3564},{"date":"2026-07-02","close":15870.3564},{"date":"2026-07-03","close":16020.0771},{"date":"2026-07-06","close":16174.7881},{"date":"2026-07-07","close":16074.9746},{"date":"2026-07-08","close":15835.4219},{"date":"2026-07-09","close":15386.2607},{"date":"2026-07-10","close":15750.5801},{"date":"2026-07-13","close":15805.4775},{"date":"2026-07-14","close":15471.1025},{"date":"2026-07-15","close":15820.4492},{"date":"2026-07-16","close":15885.3281},{"date":"2026-07-20","close":15625.8135},{"date":"2026-07-21","close":15730.6172},{"date":"2026-07-22","close":15825.4404},{"date":"2026-07-23","close":16294.5645},{"date":"2026-07-24","close":16249.6484},{"date":"2026-07-27","close":16129.8721},{"date":"2026-07-28","close":15805.4775},{"date":"2026-07-29","close":15526.0},{"date":"2026-07-30","close":15790.0},{"date":"2026-07-31","close":15870.0},{"date":"2026-08-03","close":15705.0},{"date":"2026-08-04","close":15935.0},{"date":"2026-08-05","close":16085.0},{"date":"2026-08-06","close":16190.0},{"date":"2026-08-07","close":16470.0},{"date":"2026-08-10","close":16435.0},{"date":"2026-08-11","close":16530.0},{"date":"2026-08-12","close":16290.0},{"date":"2026-08-13","close":16180.0},{"date":"2026-08-14","close":16335.0},{"date":"2026-08-18","close":16310.0},{"date":"2026-08-19","close":16185.0},{"date":"2026-08-20","close":16125.0},{"date":"2026-08-21","close":16105.0},{"date":"2026-08-24","close":16280.0},{"date":"2026-08-25","close":16160.0},{"date":"2026-08-26","close":16380.0},{"date":"2026-08-27","close":16380.0},{"date":"2026-08-28","close":16410.0},{"date":"2026-08-31","close":16475.0},{"date":"2026-09-01","close":16385.0},{"date":"2026-09-02","close":16300.0},{"date":"2026-09-03","close":16445.0},{"date":"2026-09-04","close":16395.0},{"date":"2026-09-07","close":16470.0},{"date":"2026-09-08","close":16540.0},{"date":"2026-09-09","close":16500.0},{"date":"2026-09-10","close":16540.0},{"date":"2026-09-11","close":16540.0},{"date":"2026-09-14","close":16370.0},{"date":"2026-09-15","close":16365.0},{"date":"2026-09-16","close":16210.0},{"date":"2026-09-17","close":16340.0},{"date":"2026-09-18","close":16215.0},{"date":"2026-09-21","close":16310.0},{"date":"2026-09-22","close":16190.0},{"date":"2026-09-23","close":16330.0},{"date":"2026-09-28","close":16620.0},{"date":"2026-09-29","close":16600.0},{"date":"2026-09-30","close":16550.0},{"date":"2026-10-01","close":16455.0},{"date":"2026-10-02","close":16585.0},{"date":"2026-10-06","close":16560.0},{"date":"2026-10-07","close":16545.0},{"date":"2026-10-08","close":16385.0},{"date":"2026-10-12","close":16395.0},{"date":"2026-10-13","close":16305.0},{"date":"2026-10-14","close":16325.0},{"date":"2026-10-15","close":16055.0},{"date":"2026-10-16","close":16360.0},{"date":"2026-10-19","close":16410.0},{"date":"2026-10-20","close":16280.0},{"date":"2026-10-21","close":16175.0},{"date":"2026-10-22","close":16060.0},{"date":"2026-10-23","close":15720.0}],"chart_data":[{"date":"2024-10-23","open":11532,"high":11594,"low":11487,"close":11579,"volume":2832},{"date":"2024-10-24","open":11532,"high":11566,"low":11482,"close":11542,"volume":956},{"date":"2024-10-25","open":11672,"high":11672,"low":11504,"close":11509,"volume":1658},{"date":"2024-10-28","open":11854,"high":11854,"low":11518,"close":11565,"volume":2708},{"date":"2024-10-29","open":11546,"high":11588,"low":11541,"close":11574,"volume":153},{"date":"2024-10-30","open":12084,"high":12084,"low":11901,"close":11983,"volume":2227},{"date":"2024-10-31","open":11592,"high":11723,"low":11545,"close":11695,"volume":11042},{"date":"2024-11-01","open":11695,"high":11784,"low":11676,"close":11695,"volume":20536},{"date":"2024-11-04","open":11695,"high":11737,"low":11648,"close":11737,"volume":4441},{"date":"2024-11-05","open":12099,"high":12161,"low":12084,"close":12156,"volume":1159},{"date":"2024-11-06","open":11795,"high":11882,"low":11749,"close":11882,"volume":7157},{"date":"2024-11-07","open":11886,"high":11914,"low":11800,"close":11914,"volume":1531},{"date":"2024-11-08","open":11946,"high":11946,"low":11816,"close":11821,"volume":3514},{"date":"2024-11-11","open":11981,"high":11981,"low":11760,"close":11760,"volume":1966},{"date":"2024-11-12","open":11752,"high":11752,"low":11518,"close":11518,"volume":6284},{"date":"2024-11-13","open":11561,"high":11561,"low":11421,"close":11425,"volume":4406},{"date":"2024-11-14","open":11491,"high":11491,"low":11398,"close":11402,"volume":1157},{"date":"2024-11-15","open":11402,"high":11430,"low":11352,"close":11430,"volume":3841},{"date":"2024-11-18","open":11439,"high":11560,"low":11388,"close":11420,"volume":822},{"date":"2024-11-19","open":11468,"high":11555,"low":11406,"close":11476,"volume":7756},{"date":"2024-11-20","open":11514,"high":11565,"low":11458,"close":11565,"volume":5454},{"date":"2024-11-21","open":11566,"high":11594,"low":11551,"close":11551,"volume":912},{"date":"2024-11-22","open":11579,"high":11627,"low":11551,"close":11579,"volume":3522},{"date":"2024-11-25","open":11775,"high":11808,"low":11593,"close":11630,"volume":7062},{"date":"2024-11-26","open":11629,"high":11742,"low":11568,"close":11737,"volume":5057},{"date":"2024-11-27","open":11807,"high":11807,"low":11728,"close":11751,"volume":7697},{"date":"2024-11-28","open":11788,"high":11865,"low":11774,"close":11858,"volume":6035},{"date":"2024-11-29","open":12020,"high":12020,"low":11751,"close":11844,"volume":18928},{"date":"2024-12-02","open":12010,"high":12010,"low":11774,"close":11844,"volume":3357},{"date":"2024-12-03","open":11946,"high":12059,"low":11937,"close":11979,"volume":9365},{"date":"2024-12-04","open":11921,"high":11973,"low":11807,"close":11807,"volume":11033},{"date":"2024-12-05","open":11815,"high":11830,"low":11751,"close":11807,"volume":766},{"date":"2024-12-06","open":11756,"high":11798,"low":11633,"close":11681,"volume":787},{"date":"2024-12-09","open":11762,"high":11762,"low":11378,"close":11388,"volume":16347},{"date":"2024-12-10","open":11495,"high":11816,"low":11495,"close":11816,"volume":1752},{"date":"2024-12-11","open":11886,"high":11905,"low":11867,"close":11905,"volume":6678},{"date":"2024-12-12","open":12007,"high":12016,"low":11946,"close":11951,"volume":9567},{"date":"2024-12-13","open":11955,"high":12100,"low":11950,"close":12096,"volume":2070},{"date":"2024-12-16","open":12120,"high":12120,"low":11980,"close":11989,"volume":4274},{"date":"2024-12-17","open":11952,"high":12003,"low":11933,"close":11933,"volume":2151},{"date":"2024-12-18","open":11943,"high":11971,"low":11877,"close":11923,"volume":1364},{"date":"2024-12-19","open":11922,"high":11961,"low":11849,"close":11961,"volume":3156},{"date":"2024-12-20","open":11854,"high":11918,"low":11765,"close":11770,"volume":11756},{"date":"2024-12-23","open":11975,"high":12003,"low":11850,"close":11989,"volume":2742},{"date":"2024-12-24","open":12045,"high":12063,"low":12016,"close":12021,"volume":3399},{"date":"2024-12-26","open":12022,"high":12046,"low":11980,"close":12012,"volume":11703},{"date":"2024-12-27","open":12110,"high":12110,"low":11919,"close":11928,"volume":14754},{"date":"2024-12-30","open":12110,"high":12110,"low":11905,"close":11984,"volume":5888},{"date":"2025-01-02","open":12035,"high":12045,"low":11899,"close":11937,"volume":13540},{"date":"2025-01-03","open":11998,"high":11998,"low":11871,"close":11951,"volume":11847},{"date":"2025-01-06","open":11979,"high":11993,"low":11885,"close":11993,"volume":4729},{"date":"2025-01-07","open":11993,"high":12021,"low":11974,"close":11979,"volume":2899},{"date":"2025-01-08","open":11961,"high":11998,"low":11913,"close":11998,"volume":10405},{"date":"2025-01-09","open":11974,"high":12025,"low":11951,"close":12007,"volume":4936},{"date":"2025-01-10","open":12007,"high":12011,"low":11927,"close":12007,"volume":3979},{"date":"2025-01-13","open":12051,"high":12051,"low":11877,"close":11905,"volume":3313},{"date":"2025-01-14","open":11999,"high":11999,"low":11882,"close":11882,"volume":3567},{"date":"2025-01-15","open":11999,"high":11999,"low":11910,"close":11910,"volume":3642},{"date":"2025-01-16","open":11952,"high":11952,"low":11882,"close":11891,"volume":4428},{"date":"2025-01-17","open":12015,"high":12086,"low":12010,"close":12049,"volume":3804},{"date":"2025-01-20","open":12062,"high":12254,"low":12062,"close":12254,"volume":22503},{"date":"2025-01-21","open":12390,"high":12390,"low":12165,"close":12347,"volume":3370},{"date":"2025-01-22","open":12719,"high":12719,"low":12262,"close":12315,"volume":10112},{"date":"2025-01-23","open":12329,"high":12329,"low":12166,"close":12166,"volume":2243},{"date":"2025-01-24","open":12190,"high":12273,"low":12185,"close":12250,"volume":19399},{"date":"2025-01-31","open":12611,"high":12611,"low":12123,"close":12180,"volume":18525},{"date":"2025-02-03","open":12200,"high":12200,"low":11988,"close":12007,"volume":12330},{"date":"2025-02-04","open":12108,"high":12220,"low":12108,"close":12189,"volume":8436},{"date":"2025-02-05","open":12334,"high":12334,"low":12245,"close":12268,"volume":2275},{"date":"2025-02-06","open":12426,"high":12426,"low":12339,"close":12422,"volume":80017},{"date":"2025-02-07","open":13003,"high":13003,"low":12315,"close":12333,"volume":37420},{"date":"2025-02-10","open":12402,"high":12402,"low":12301,"close":12375,"volume":90330},{"date":"2025-02-11","open":12574,"high":12574,"low":12277,"close":12315,"volume":60606},{"date":"2025-02-12","open":12381,"high":12381,"low":12212,"close":12259,"volume":23507},{"date":"2025-02-13","open":12301,"high":12366,"low":12239,"close":12366,"volume":38505},{"date":"2025-02-14","open":12365,"high":12406,"low":12210,"close":12394,"volume":26582},{"date":"2025-02-17","open":12397,"high":12483,"low":12330,"close":12450,"volume":33027},{"date":"2025-02-18","open":12482,"high":12497,"low":12422,"close":12487,"volume":31783},{"date":"2025-02-19","open":12556,"high":12556,"low":12448,"close":12548,"volume":22220},{"date":"2025-02-20","open":12570,"high":12725,"low":12515,"close":12664,"volume":17760},{"date":"2025-02-21","open":12762,"high":12855,"low":12668,"close":12757,"volume":33883},{"date":"2025-02-24","open":12771,"high":12771,"low":12593,"close":12734,"volume":29405},{"date":"2025-02-25","open":12822,"high":12860,"low":12724,"close":12850,"volume":28146},{"date":"2025-02-26","open":12847,"high":12925,"low":12800,"close":12925,"volume":39420},{"date":"2025-02-27","open":12807,"high":12888,"low":12751,"close":12864,"volume":30003},{"date":"2025-02-28","open":12687,"high":12799,"low":12664,"close":12748,"volume":23656},{"date":"2025-03-04","open":12812,"high":12883,"low":12592,"close":12864,"volume":44625},{"date":"2025-03-05","open":12846,"high":13092,"low":12777,"close":12995,"volume":35543},{"date":"2025-03-06","open":13040,"high":13339,"low":13040,"close":13223,"volume":36275},{"date":"2025-03-07","open":12995,"high":13214,"low":12995,"close":13153,"volume":28873},{"date":"2025-03-10","open":13228,"high":13228,"low":13023,"close":13134,"volume":22646},{"date":"2025-03-11","open":13115,"high":13115,"low":12893,"close":13013,"volume":41096},{"date":"2025-03-12","open":13131,"high":13242,"low":13092,"close":13167,"volume":29976},{"date":"2025-03-13","open":13167,"high":13973,"low":13092,"close":13679,"volume":56109},{"date":"2025-03-14","open":13963,"high":13963,"low":13181,"close":13223,"volume":67593},{"date":"2025-03-17","open":13359,"high":13359,"low":13172,"close":13265,"volume":42987},{"date":"2025-03-18","open":13265,"high":13382,"low":13265,"close":13302,"volume":24640},{"date":"2025-03-19","open":13353,"high":13353,"low":13204,"close":13325,"volume":31286},{"date":"2025-03-20","open":13419,"high":13419,"low":13269,"close":13330,"volume":13461},{"date":"2025-03-21","open":13330,"high":13368,"low":13189,"close":13363,"volume":13659},{"date":"2025-03-24","open":13597,"high":13597,"low":13210,"close":13297,"volume":15450},{"date":"2025-03-25","open":13973,"high":13973,"low":13045,"close":13111,"volume":39271},{"date":"2025-03-26","open":13116,"high":13219,"low":13054,"close":13190,"volume":15451},{"date":"2025-03-27","open":13191,"high":13191,"low":13038,"close":13093,"volume":25591},{"date":"2025-03-28","open":13091,"high":13091,"low":12879,"close":12971,"volume":23483},{"date":"2025-03-31","open":12949,"high":12953,"low":12745,"close":12930,"volume":47894},{"date":"2025-04-01","open":13776,"high":13776,"low":12832,"close":12990,"volume":13324},{"date":"2025-04-02","open":13074,"high":13074,"low":12912,"close":12957,"volume":19411},{"date":"2025-04-03","open":12762,"high":12920,"low":12734,"close":12920,"volume":40589},{"date":"2025-04-04","open":12919,"high":12919,"low":12676,"close":12836,"volume":61919},{"date":"2025-04-07","open":12668,"high":12668,"low":12235,"close":12296,"volume":188695},{"date":"2025-04-08","open":12504,"high":12504,"low":12215,"close":12282,"volume":23419},{"date":"2025-04-09","open":12475,"high":12475,"low":12234,"close":12394,"volume":511841},{"date":"2025-04-10","open":13290,"high":13305,"low":12573,"close":12883,"volume":40927},{"date":"2025-04-11","open":12880,"high":12880,"low":12664,"close":12794,"volume":14530},{"date":"2025-04-14","open":12870,"high":12893,"low":12762,"close":12860,"volume":116181},{"date":"2025-04-15","open":12894,"high":13079,"low":12871,"close":13079,"volume":12063},{"date":"2025-04-16","open":13080,"high":13080,"low":12913,"close":12930,"volume":17137},{"date":"2025-04-17","open":12856,"high":13004,"low":12856,"close":13004,"volume":10288},{"date":"2025-04-18","open":13126,"high":13158,"low":12962,"close":13158,"volume":14699},{"date":"2025-04-21","open":13204,"high":13204,"low":13091,"close":13134,"volume":37319},{"date":"2025-04-22","open":13414,"high":13414,"low":13091,"close":13181,"volume":299844},{"date":"2025-04-23","open":13573,"high":13573,"low":13152,"close":13279,"volume":51540},{"date":"2025-04-24","open":13279,"high":13279,"low":13199,"close":13228,"volume":14734},{"date":"2025-04-25","open":13372,"high":13372,"low":13213,"close":13279,"volume":25529},{"date":"2025-04-28","open":13280,"high":13331,"low":13186,"close":13186,"volume":32544},{"date":"2025-04-29","open":13350,"high":13509,"low":13263,"close":13408,"volume":18933},{"date":"2025-04-30","open":13455,"high":13455,"low":13325,"close":13369,"volume":16633},{"date":"2025-05-02","open":13450,"high":13455,"low":13290,"close":13422,"volume":29388},{"date":"2025-05-07","open":13582,"high":13582,"low":13244,"close":13350,"volume":39789},{"date":"2025-05-08","open":13360,"high":13365,"low":13258,"close":13326,"volume":39911},{"date":"2025-05-09","open":13471,"high":13471,"low":13360,"close":13393,"volume":27015},{"date":"2025-05-12","open":13778,"high":13778,"low":13435,"close":13596,"volume":37249},{"date":"2025-05-13","open":13630,"high":13682,"low":13504,"close":13654,"volume":41063},{"date":"2025-05-14","open":13660,"high":13775,"low":13603,"close":13775,"volume":30506},{"date":"2025-05-15","open":13779,"high":13779,"low":13649,"close":13649,"volume":25343},{"date":"2025-05-16","open":13649,"high":13735,"low":13626,"close":13654,"volume":21553},{"date":"2025-05-19","open":13701,"high":13701,"low":13479,"close":13528,"volume":41299},{"date":"2025-05-20","open":13607,"high":13692,"low":13578,"close":13659,"volume":33493},{"date":"2025-05-21","open":13664,"high":13770,"low":13659,"close":13673,"volume":31726},{"date":"2025-05-22","open":13673,"high":13673,"low":13466,"close":13519,"volume":32385},{"date":"2025-05-23","open":13631,"high":13731,"low":13530,"close":13678,"volume":38944},{"date":"2025-05-26","open":13857,"high":13901,"low":13707,"close":13886,"volume":135730},{"date":"2025-05-27","open":13954,"high":13954,"low":13779,"close":13876,"volume":37669},{"date":"2025-05-28","open":13963,"high":13992,"low":13876,"close":13963,"volume":55655},{"date":"2025-05-29","open":14147,"high":14398,"low":13968,"close":14393,"volume":60036},{"date":"2025-05-30","open":14518,"high":14518,"low":14157,"close":14311,"volume":74231},{"date":"2025-06-02","open":14313,"high":14313,"low":13875,"close":13949,"volume":96666},{"date":"2025-06-04","open":14044,"high":14387,"low":14044,"close":14349,"volume":89981},{"date":"2025-06-05","open":14446,"high":14489,"low":14359,"close":14436,"volume":208949},{"date":"2025-06-09","open":14564,"high":14880,"low":14564,"close":14653,"volume":171709},{"date":"2025-06-10","open":15437,"high":15437,"low":14412,"close":14513,"volume":329068},{"date":"2025-06-11","open":14518,"high":14693,"low":14441,"close":14658,"volume":71222},{"date":"2025-06-12","open":14656,"high":14880,"low":14656,"close":14880,"volume":61835},{"date":"2025-06-13","open":15320,"high":15320,"low":14473,"close":14649,"volume":85084},{"date":"2025-06-16","open":14765,"high":14953,"low":14566,"close":14919,"volume":122060},{"date":"2025-06-17","open":15068,"high":15068,"low":14478,"close":14649,"volume":685012},{"date":"2025-06-18","open":14662,"high":14706,"low":14483,"close":14624,"volume":38851},{"date":"2025-06-19","open":14624,"high":14720,"low":14537,"close":14692,"volume":60836},{"date":"2025-06-20","open":14808,"high":14808,"low":14630,"close":14789,"volume":41685},{"date":"2025-06-23","open":14650,"high":14779,"low":14630,"close":14755,"volume":70006},{"date":"2025-06-24","open":14803,"high":15238,"low":14803,"close":15238,"volume":71288},{"date":"2025-06-25","open":15030,"high":15282,"low":15030,"close":15175,"volume":48219},{"date":"2025-06-26","open":15174,"high":15174,"low":14842,"close":14967,"volume":30141},{"date":"2025-06-27","open":14867,"high":15059,"low":14784,"close":14929,"volume":41890},{"date":"2025-06-30","open":15015,"high":15131,"low":14919,"close":15107,"volume":81090},{"date":"2025-07-01","open":15246,"high":15584,"low":15174,"close":15489,"volume":66844},{"date":"2025-07-02","open":15580,"high":15580,"low":15266,"close":15489,"volume":91011},{"date":"2025-07-03","open":15648,"high":15678,"low":15494,"close":15648,"volume":85438},{"date":"2025-07-04","open":15802,"high":15835,"low":15330,"close":15373,"volume":134221},{"date":"2025-07-07","open":15262,"high":15354,"low":15252,"close":15354,"volume":31983},{"date":"2025-07-08","open":15493,"high":15933,"low":15359,"close":15720,"volume":235469},{"date":"2025-07-09","open":15933,"high":16016,"low":15642,"close":15991,"volume":221184},{"date":"2025-07-10","open":15991,"high":16122,"low":15967,"close":16097,"volume":173656},{"date":"2025-07-11","open":16081,"high":16172,"low":16005,"close":16005,"volume":117366},{"date":"2025-07-14","open":16007,"high":16338,"low":15997,"close":16338,"volume":152754},{"date":"2025-07-15","open":16417,"high":16505,"low":16078,"close":16165,"volume":168193},{"date":"2025-07-16","open":16029,"high":16164,"low":15933,"close":15981,"volume":93208},{"date":"2025-07-17","open":15885,"high":16030,"low":15755,"close":15856,"volume":110153},{"date":"2025-07-18","open":16011,"high":16011,"low":15623,"close":15769,"volume":77619},{"date":"2025-07-21","open":15769,"high":15769,"low":15598,"close":15682,"volume":71418},{"date":"2025-07-22","open":15683,"high":15731,"low":15513,"close":15566,"volume":53999},{"date":"2025-07-23","open":15551,"high":15881,"low":15551,"close":15856,"volume":99481},{"date":"2025-07-24","open":15856,"high":15973,"low":15653,"close":15706,"volume":120010},{"date":"2025-07-25","open":15793,"high":15793,"low":15618,"close":15672,"volume":301875},{"date":"2025-07-28","open":15793,"high":15793,"low":15315,"close":15460,"volume":496480},{"date":"2025-07-29","open":15502,"high":15555,"low":15237,"close":15498,"volume":374639},{"date":"2025-07-30","open":15340,"high":15668,"low":15340,"close":15571,"volume":457424},{"date":"2025-07-31","open":15483,"high":15580,"low":15265,"close":15334,"volume":156164},{"date":"2025-08-01","open":15266,"high":15276,"low":14691,"close":14734,"volume":140385},{"date":"2025-08-04","open":14544,"high":14854,"low":14544,"close":14850,"volume":54455},{"date":"2025-08-05","open":14927,"high":15029,"low":14841,"close":14932,"volume":59200},{"date":"2025-08-06","open":14932,"high":15073,"low":14875,"close":15073,"volume":32885},{"date":"2025-08-07","open":15101,"high":15106,"low":14894,"close":14971,"volume":48312},{"date":"2025-08-08","open":15106,"high":15106,"low":14855,"close":14899,"volume":33385},{"date":"2025-08-11","open":14899,"high":14899,"low":14701,"close":14724,"volume":33126},{"date":"2025-08-12","open":14725,"high":14904,"low":14720,"close":14720,"volume":25417},{"date":"2025-08-13","open":14875,"high":14880,"low":14666,"close":14691,"volume":21807},{"date":"2025-08-14","open":14797,"high":14802,"low":14656,"close":14724,"volume":25532},{"date":"2025-08-18","open":14729,"high":14729,"low":14536,"close":14574,"volume":52466},{"date":"2025-08-19","open":14739,"high":14739,"low":14375,"close":14405,"volume":56120},{"date":"2025-08-20","open":13975,"high":14333,"low":13975,"close":14333,"volume":159707},{"date":"2025-08-21","open":14338,"high":14439,"low":14338,"close":14362,"volume":23279},{"date":"2025-08-22","open":14343,"high":14434,"low":14343,"close":14415,"volume":24560},{"date":"2025-08-25","open":14614,"high":14614,"low":14376,"close":14439,"volume":30210},{"date":"2025-08-26","open":14579,"high":14579,"low":14438,"close":14516,"volume":27979},{"date":"2025-08-27","open":14649,"high":14649,"low":14396,"close":14478,"volume":25243},{"date":"2025-08-28","open":14410,"high":14710,"low":14361,"close":14671,"volume":26767},{"date":"2025-08-29","open":14724,"high":14846,"low":14686,"close":14686,"volume":26209},{"date":"2025-09-01","open":14687,"high":14725,"low":14556,"close":14662,"volume":140246},{"date":"2025-09-02","open":14745,"high":14745,"low":14439,"close":14512,"volume":134692},{"date":"2025-09-03","open":14531,"high":14599,"low":14453,"close":14584,"volume":21776},{"date":"2025-09-04","open":14579,"high":14701,"low":14579,"close":14671,"volume":12939},{"date":"2025-09-05","open":14753,"high":14753,"low":14653,"close":14681,"volume":20808},{"date":"2025-09-08","open":14802,"high":14802,"low":14654,"close":14729,"volume":18546},{"date":"2025-09-09","open":14768,"high":14826,"low":14710,"close":14821,"volume":33636},{"date":"2025-09-10","open":14802,"high":14986,"low":14802,"close":14986,"volume":35424},{"date":"2025-09-11","open":14985,"high":15023,"low":14888,"close":14990,"volume":21160},{"date":"2025-09-12","open":14991,"high":15039,"low":14956,"close":14981,"volume":38660},{"date":"2025-09-15","open":14981,"high":15073,"low":14956,"close":15044,"volume":76781},{"date":"2025-09-16","open":15169,"high":15169,"low":15014,"close":15029,"volume":28247},{"date":"2025-09-17","open":14996,"high":15029,"low":14860,"close":14865,"volume":56395},{"date":"2025-09-18","open":15044,"high":15044,"low":14860,"close":14903,"volume":29326},{"date":"2025-09-19","open":14903,"high":14903,"low":14772,"close":14792,"volume":38988},{"date":"2025-09-22","open":14802,"high":14811,"low":14724,"close":14744,"volume":33565},{"date":"2025-09-23","open":14846,"high":14880,"low":14608,"close":14676,"volume":39335},{"date":"2025-09-24","open":14676,"high":14724,"low":14482,"close":14521,"volume":52423},{"date":"2025-09-25","open":14463,"high":14580,"low":14429,"close":14439,"volume":31975},{"date":"2025-09-26","open":14428,"high":14443,"low":14304,"close":14337,"volume":72308},{"date":"2025-09-29","open":14453,"high":14604,"low":14347,"close":14589,"volume":29215},{"date":"2025-09-30","open":14580,"high":14580,"low":14439,"close":14468,"volume":34504},{"date":"2025-10-01","open":14503,"high":14512,"low":14348,"close":14415,"volume":184489},{"date":"2025-10-02","open":14511,"high":14516,"low":14347,"close":14410,"volume":65061},{"date":"2025-10-10","open":14409,"high":14409,"low":14123,"close":14163,"volume":109303},{"date":"2025-10-13","open":14164,"high":14164,"low":13931,"close":14062,"volume":56454},{"date":"2025-10-14","open":14192,"high":14192,"low":14018,"close":14062,"volume":32766},{"date":"2025-10-15","open":13926,"high":14154,"low":13926,"close":14154,"volume":35564},{"date":"2025-10-16","open":14105,"high":14312,"low":14105,"close":14236,"volume":42191},{"date":"2025-10-17","open":14308,"high":14308,"low":14080,"close":14173,"volume":43830},{"date":"2025-10-20","open":14174,"high":14237,"low":14004,"close":14217,"volume":46422},{"date":"2025-10-21","open":14217,"high":14338,"low":14106,"close":14125,"volume":53105},{"date":"2025-10-22","open":14111,"high":14376,"low":14086,"close":14376,"volume":48366},{"date":"2025-10-23","open":14375,"high":14433,"low":14231,"close":14294,"volume":81386},{"date":"2025-10-24","open":14299,"high":14357,"low":14178,"close":14221,"volume":54012},{"date":"2025-10-27","open":14242,"high":14434,"low":14227,"close":14313,"volume":67698},{"date":"2025-10-28","open":14312,"high":14342,"low":14202,"close":14342,"volume":54309},{"date":"2025-10-29","open":14467,"high":14467,"low":14270,"close":14357,"volume":44304},{"date":"2025-10-30","open":14479,"high":14504,"low":14247,"close":14333,"volume":102274},{"date":"2025-10-31","open":14289,"high":14391,"low":14246,"close":14376,"volume":63243},{"date":"2025-11-03","open":14376,"high":14439,"low":14202,"close":14231,"volume":80860,"rsi_14":57.5,"sma_20":14706.46,"sma_60":15004.82,"sma_120":15146.15},{"date":"2025-11-04","open":14226,"high":14261,"low":14134,"close":14134,"volume":65181,"rsi_14":49.12,"sma_20":14689.29,"sma_60":14992.5,"sma_120":15153.09},{"date":"2025-11-05","open":14134,"high":14134,"low":13774,"close":14032,"volume":39904,"rsi_14":41.15,"sma_20":14669.61,"sma_60":14977.04,"sma_120":15158.59},{"date":"2025-11-06","open":13950,"high":14449,"low":13950,"close":14347,"volume":89153,"rsi_14":56.2,"sma_20":14666.36,"sma_60":14964.57,"sma_120":15165.04},{"date":"2025-11-07","open":14346,"high":14589,"low":13939,"close":14066,"volume":122193,"rsi_14":45.46,"sma_20":14661.36,"sma_60":14949.04,"sma_120":15168.6},{"date":"2025-11-10","open":14251,"high":14677,"low":14183,"close":14677,"volume":89760,"rsi_14":62.81,"sma_20":14693.06,"sma_60":14945.22,"sma_120":15176.36},{"date":"2025-11-11","open":14730,"high":14730,"low":14458,"close":14599,"volume":36389,"rsi_14":55.67,"sma_20":14720.78,"sma_60":14943.09,"sma_120":15184.54},{"date":"2025-11-12","open":14618,"high":14793,"low":14507,"close":14793,"volume":36890,"rsi_14":61.92,"sma_20":14753.77,"sma_60":14944.38,"sma_120":15194.34},{"date":"2025-11-13","open":14710,"high":14842,"low":14681,"close":14842,"volume":23866,"rsi_14":65.0,"sma_20":14785.05,"sma_60":14946.99,"sma_120":15205.64},{"date":"2025-11-14","open":14842,"high":14842,"low":14599,"close":14599,"volume":33218,"rsi_14":56.47,"sma_20":14807.05,"sma_60":14944.86,"sma_120":15213.73},{"date":"2025-11-17","open":14605,"high":14774,"low":14570,"close":14774,"volume":38169,"rsi_14":59.11,"sma_20":14835.81,"sma_60":14948.3,"sma_120":15223.19},{"date":"2025-11-18","open":14773,"high":14856,"low":14507,"close":14507,"volume":32486,"rsi_14":52.88,"sma_20":14855.6,"sma_60":14950.07,"sma_120":15231.7},{"date":"2025-11-19","open":14793,"high":14793,"low":14507,"close":14730,"volume":30406,"rsi_14":57.08,"sma_20":14873.95,"sma_60":14956.92,"sma_120":15240.76},{"date":"2025-11-20","open":14856,"high":14890,"low":14730,"close":14890,"volume":34078,"rsi_14":58.77,"sma_20":14904.72,"sma_60":14966.03,"sma_120":15249.4},{"date":"2025-11-21","open":14890,"high":14890,"low":14550,"close":14643,"volume":22381,"rsi_14":56.8,"sma_20":14926.52,"sma_60":14969.98,"sma_120":15256.0},{"date":"2025-11-24","open":14929,"high":14929,"low":14498,"close":14585,"volume":115051,"rsi_14":57.52,"sma_20":14940.59,"sma_60":14972.5,"sma_120":15261.35},{"date":"2025-11-25","open":14934,"high":14934,"low":14468,"close":14488,"volume":16044,"rsi_14":57.62,"sma_20":14948.11,"sma_60":14972.02,"sma_120":15262.18},{"date":"2025-11-26","open":14705,"high":14788,"low":14522,"close":14788,"volume":31004,"rsi_14":57.42,"sma_20":14970.37,"sma_60":14977.38,"sma_120":15266.29},{"date":"2025-11-27","open":14852,"high":14852,"low":14643,"close":14852,"volume":70002,"rsi_14":64.2,"sma_20":14997.15,"sma_60":14980.49,"sma_120":15274.05},{"date":"2025-11-28","open":14929,"high":14929,"low":14633,"close":14721,"volume":29181,"rsi_14":50.96,"sma_20":15014.92,"sma_60":14981.08,"sma_120":15277.24},{"date":"2025-12-01","open":14924,"high":14924,"low":14696,"close":14764,"volume":44639,"rsi_14":53.65,"sma_20":15042.4,"sma_60":14982.86,"sma_120":15280.07},{"date":"2025-12-02","open":14759,"high":15133,"low":14759,"close":15036,"volume":99312,"rsi_14":55.2,"sma_20":15088.89,"sma_60":14991.87,"sma_120":15283.35},{"date":"2025-12-03","open":15172,"high":15269,"low":15046,"close":15254,"volume":67104,"rsi_14":58.23,"sma_20":15151.88,"sma_60":15003.39,"sma_120":15289.72},{"date":"2025-12-04","open":15264,"high":15303,"low":15104,"close":15162,"volume":43169,"rsi_14":61.98,"sma_20":15193.89,"sma_60":15011.83,"sma_120":15294.06},{"date":"2025-12-05","open":15356,"high":15356,"low":15077,"close":15244,"volume":47681,"rsi_14":60.43,"sma_20":15254.58,"sma_60":15021.51,"sma_120":15297.19},{"date":"2025-12-08","open":15366,"high":15366,"low":15099,"close":15133,"volume":46699,"rsi_14":64.88,"sma_20":15278.08,"sma_60":15028.45,"sma_120":15301.34},{"date":"2025-12-09","open":15133,"high":15220,"low":15041,"close":15147,"volume":28506,"rsi_14":61.01,"sma_20":15306.3,"sma_60":15034.06,"sma_120":15303.32},{"date":"2025-12-10","open":15307,"high":15307,"low":15065,"close":15113,"volume":17042,"rsi_14":56.3,"sma_20":15322.77,"sma_60":15036.25,"sma_120":15307.31},{"date":"2025-12-11","open":15118,"high":15288,"low":15104,"close":15254,"volume":33713,"rsi_14":68.39,"sma_20":15343.96,"sma_60":15040.77,"sma_120":15312.72},{"date":"2025-12-12","open":15371,"high":15409,"low":15259,"close":15404,"volume":76026,"rsi_14":73.41,"sma_20":15385.43,"sma_60":15048.05,"sma_120":15318.84},{"date":"2025-12-15","open":15400,"high":15468,"low":15278,"close":15400,"volume":28236,"rsi_14":77.48,"sma_20":15417.68,"sma_60":15054.16,"sma_120":15324.1},{"date":"2025-12-16","open":15497,"high":15497,"low":15152,"close":15152,"volume":21125,"rsi_14":61.32,"sma_20":15450.9,"sma_60":15056.28,"sma_120":15327.52},{"date":"2025-12-17","open":15152,"high":15356,"low":15152,"close":15249,"volume":20780,"rsi_14":62.13,"sma_20":15477.61,"sma_60":15062.89,"sma_120":15327.63},{"date":"2025-12-18","open":15395,"high":15395,"low":15079,"close":15152,"volume":34330,"rsi_14":63.44,"sma_20":15491.09,"sma_60":15067.17,"sma_120":15327.44},{"date":"2025-12-19","open":15123,"high":15278,"low":15123,"close":15220,"volume":19123,"rsi_14":63.99,"sma_20":15520.79,"sma_60":15074.53,"sma_120":15329.62},{"date":"2025-12-22","open":15210,"high":15337,"low":15210,"close":15317,"volume":29197,"rsi_14":59.67,"sma_20":15558.53,"sma_60":15084.38,"sma_120":15332.96},{"date":"2025-12-23","open":15487,"high":15487,"low":15133,"close":15133,"volume":25769,"rsi_14":45.73,"sma_20":15591.77,"sma_60":15092.23,"sma_120":15333.19},{"date":"2025-12-24","open":15172,"high":15269,"low":15143,"close":15186,"volume":15318,"rsi_14":50.88,"sma_20":15612.25,"sma_60":15103.66,"sma_120":15330.59},{"date":"2025-12-26","open":15186,"high":15210,"low":14958,"close":14997,"volume":31431,"rsi_14":41.69,"sma_20":15619.75,"sma_60":15113.27,"sma_120":15326.37},{"date":"2025-12-29","open":14953,"high":14953,"low":14842,"close":14915,"volume":24392,"rsi_14":42.52,"sma_20":15629.75,"sma_60":15123.19,"sma_120":15320.08},{"date":"2025-12-30","open":14847,"high":14915,"low":14818,"close":14895,"volume":17536,"rsi_14":41.39,"sma_20":15636.5,"sma_60":15128.45,"sma_120":15315.98},{"date":"2026-01-02","open":14895,"high":14900,"low":14745,"close":14750,"volume":39583,"rsi_14":38.46,"sma_20":15621.75,"sma_60":15133.31,"sma_120":15310.79},{"date":"2026-01-05","open":14808,"high":14905,"low":14711,"close":14750,"volume":63506,"rsi_14":32.43,"sma_20":15595.75,"sma_60":15139.08,"sma_120":15302.46},{"date":"2026-01-06","open":14750,"high":14803,"low":14701,"close":14798,"volume":60199,"rsi_14":27.27,"sma_20":15577.0,"sma_60":15145.75,"sma_120":15292.22},{"date":"2026-01-07","open":14725,"high":14745,"low":14546,"close":14648,"volume":48757,"rsi_14":24.59,"sma_20":15546.25,"sma_60":15154.06,"sma_120":15279.77},{"date":"2026-01-08","open":14575,"high":14575,"low":14337,"close":14367,"volume":45835,"rsi_14":24.04,"sma_20":15506.75,"sma_60":15159.29,"sma_120":15265.69},{"date":"2026-01-09","open":14333,"high":14512,"low":14308,"close":14512,"volume":39914,"rsi_14":26.4,"sma_20":15474.0,"sma_60":15167.03,"sma_120":15250.0},{"date":"2026-01-12","open":14478,"high":14541,"low":14376,"close":14478,"volume":35796,"rsi_14":27.51,"sma_20":15441.25,"sma_60":15172.59,"sma_120":15235.52},{"date":"2026-01-13","open":14512,"high":14546,"low":14459,"close":14507,"volume":102462,"rsi_14":25.58,"sma_20":15402.75,"sma_60":15177.25,"sma_120":15222.86},{"date":"2026-01-14","open":14517,"high":14658,"low":14488,"close":14628,"volume":20530,"rsi_14":26.8,"sma_20":15362.75,"sma_60":15185.08,"sma_120":15212.33},{"date":"2026-01-15","open":14609,"high":14706,"low":14483,"close":14570,"volume":32338,"rsi_14":29.29,"sma_20":15320.0,"sma_60":15191.17,"sma_120":15202.03},{"date":"2026-01-16","open":14599,"high":14677,"low":14507,"close":14541,"volume":65360,"rsi_14":25.82,"sma_20":15288.5,"sma_60":15198.33,"sma_120":15192.24},{"date":"2026-01-19","open":14604,"high":14604,"low":14464,"close":14551,"volume":56416,"rsi_14":30.67,"sma_20":15252.5,"sma_60":15201.35,"sma_120":15183.52},{"date":"2026-01-20","open":14551,"high":14788,"low":14551,"close":14730,"volume":295871,"rsi_14":42.64,"sma_20":15230.75,"sma_60":15208.85,"sma_120":15173.86},{"date":"2026-01-21","open":14745,"high":14774,"low":14561,"close":14672,"volume":214097,"rsi_14":41.35,"sma_20":15202.5,"sma_60":15216.6,"sma_120":15164.99},{"date":"2026-01-22","open":14648,"high":14866,"low":14643,"close":14788,"volume":237299,"rsi_14":51.54,"sma_20":15175.25,"sma_60":15224.79,"sma_120":15157.41},{"date":"2026-01-23","open":14822,"high":15084,"low":14822,"close":15084,"volume":227231,"rsi_14":60.75,"sma_20":15172.75,"sma_60":15237.54,"sma_120":15154.18},{"date":"2026-01-26","open":15084,"high":15196,"low":14881,"close":15041,"volume":240943,"rsi_14":57.81,"sma_20":15165.25,"sma_60":15249.29,"sma_120":15150.25},{"date":"2026-01-27","open":15065,"high":15118,"low":14842,"close":14924,"volume":387211,"rsi_14":59.11,"sma_20":15161.5,"sma_60":15259.47,"sma_120":15144.7},{"date":"2026-01-28","open":15099,"high":15172,"low":14982,"close":15118,"volume":64283,"rsi_14":76.27,"sma_20":15172.0,"sma_60":15272.22,"sma_120":15142.84},{"date":"2026-01-29","open":15167,"high":15285,"low":15016,"close":15231,"volume":123787,"rsi_14":72.76,"sma_20":15182.75,"sma_60":15287.22,"sma_120":15146.02},{"date":"2026-01-30","open":15211,"high":15456,"low":15177,"close":15353,"volume":184311,"rsi_14":76.92,"sma_20":15207.25,"sma_60":15305.96,"sma_120":15149.23},{"date":"2026-02-02","open":15133,"high":15353,"low":14820,"close":14952,"volume":115697,"rsi_14":59.12,"sma_20":15211.25,"sma_60":15319.63,"sma_120":15148.33},{"date":"2026-02-03","open":15148,"high":15289,"low":15104,"close":15270,"volume":48094,"rsi_14":63.18,"sma_20":15229.0,"sma_60":15333.3,"sma_120":15148.93},{"date":"2026-02-04","open":15285,"high":15749,"low":15270,"close":15749,"volume":162130,"rsi_14":72.13,"sma_20":15279.0,"sma_60":15359.94,"sma_120":15154.49},{"date":"2026-02-05","open":15700,"high":15754,"low":15539,"close":15554,"volume":83414,"rsi_14":67.43,"sma_20":15333.5,"sma_60":15372.78,"sma_120":15159.0},{"date":"2026-02-06","open":15715,"high":15715,"low":15006,"close":15387,"volume":100864,"rsi_14":63.18,"sma_20":15372.0,"sma_60":15384.1,"sma_120":15163.6},{"date":"2026-02-09","open":15647,"high":15823,"low":15647,"close":15700,"volume":60436,"rsi_14":64.89,"sma_20":15428.25,"sma_60":15397.42,"sma_120":15170.9},{"date":"2026-02-10","open":15779,"high":16287,"low":15749,"close":16268,"volume":113202,"rsi_14":71.97,"sma_20":15512.0,"sma_60":15419.57,"sma_120":15183.28},{"date":"2026-02-11","open":16268,"high":16277,"low":16013,"close":16277,"volume":63263,"rsi_14":71.04,"sma_20":15590.0,"sma_60":15446.06,"sma_120":15195.46},{"date":"2026-02-12","open":16277,"high":16488,"low":16277,"close":16444,"volume":86586,"rsi_14":69.81,"sma_20":15679.5,"sma_60":15472.39,"sma_120":15210.35},{"date":"2026-02-13","open":16444,"high":16556,"low":16287,"close":16556,"volume":47685,"rsi_14":71.85,"sma_20":15776.25,"sma_60":15505.22,"sma_120":15227.64},{"date":"2026-02-19","open":16708,"high":16913,"low":16639,"close":16913,"volume":71925,"rsi_14":77.25,"sma_20":15890.75,"sma_60":15540.29,"sma_120":15248.6},{"date":"2026-02-20","open":16913,"high":17192,"low":16913,"close":17192,"volume":72739,"rsi_14":77.79,"sma_20":16010.25,"sma_60":15577.36,"sma_120":15271.69},{"date":"2026-02-23","open":17505,"high":17505,"low":16992,"close":17124,"volume":109735,"rsi_14":76.62,"sma_20":16129.25,"sma_60":15617.51,"sma_120":15293.75},{"date":"2026-02-24","open":17124,"high":17177,"low":16869,"close":17177,"volume":68902,"rsi_14":76.16,"sma_20":16245.0,"sma_60":15659.59,"sma_120":15316.05},{"date":"2026-02-25","open":17314,"high":17437,"low":17065,"close":17363,"volume":71613,"rsi_14":86.85,"sma_20":16355.0,"sma_60":15706.51,"sma_120":15339.26},{"date":"2026-02-26","open":17530,"high":17530,"low":17148,"close":17217,"volume":101321,"rsi_14":81.39,"sma_20":16459.75,"sma_60":15745.75,"sma_120":15361.57},{"date":"2026-02-27","open":17182,"high":17182,"low":16771,"close":17011,"volume":70839,"rsi_14":72.32,"sma_20":16560.0,"sma_60":15780.42,"sma_120":15380.45},{"date":"2026-03-03","open":16815,"high":17041,"low":16815,"close":16913,"volume":120465,"rsi_14":78.07,"sma_20":16652.54,"sma_60":15818.1,"sma_120":15399.59},{"date":"2026-03-04","open":16630,"high":16679,"low":15241,"close":15441,"volume":99260,"rsi_14":52.31,"sma_20":16669.96,"sma_60":15829.74,"sma_120":15406.3},{"date":"2026-03-05","open":16043,"high":16141,"low":15779,"close":16043,"volume":112597,"rsi_14":55.58,"sma_20":16712.16,"sma_60":15847.05,"sma_120":15419.46},{"date":"2026-03-06","open":15959,"high":16130,"low":15689,"close":16116,"volume":45335,"rsi_14":49.81,"sma_20":16778.67,"sma_60":15861.89,"sma_120":15432.64},{"date":"2026-03-09","open":15651,"high":15847,"low":15548,"close":15710,"volume":69900,"rsi_14":44.82,"sma_20":16807.96,"sma_60":15871.32,"sma_120":15441.57},{"date":"2026-03-10","open":16219,"high":16219,"low":15852,"close":15999,"volume":38875,"rsi_14":46.42,"sma_20":16827.64,"sma_60":15884.3,"sma_120":15452.9},{"date":"2026-03-11","open":16199,"high":16434,"low":16043,"close":16307,"volume":39536,"rsi_14":48.77,"sma_20":16873.19,"sma_60":15904.48,"sma_120":15466.46},{"date":"2026-03-12","open":16419,"high":16527,"low":16307,"close":16527,"volume":27310,"rsi_14":47.19,"sma_20":16938.59,"sma_60":15928.2,"sma_120":15481.13},{"date":"2026-03-13","open":16434,"high":16503,"low":16204,"close":16439,"volume":28430,"rsi_14":42.68,"sma_20":16983.44,"sma_60":15950.98,"sma_120":15493.62},{"date":"2026-03-16","open":16433,"high":16614,"low":16433,"close":16463,"volume":24270,"rsi_14":43.73,"sma_20":17000.59,"sma_60":15971.78,"sma_120":15506.28},{"date":"2026-03-17","open":16463,"high":16757,"low":16418,"close":16605,"volume":40195,"rsi_14":44.92,"sma_20":17024.55,"sma_60":15992.43,"sma_120":15520.24},{"date":"2026-03-18","open":16699,"high":17281,"low":16699,"close":16879,"volume":49356,"rsi_14":46.05,"sma_20":17054.09,"sma_60":16017.86,"sma_120":15536.01},{"date":"2026-03-19","open":16889,"high":16889,"low":16709,"close":16860,"volume":41943,"rsi_14":47.45,"sma_20":17076.89,"sma_60":16047.21,"sma_120":15551.75},{"date":"2026-03-20","open":16884,"high":17564,"low":16884,"close":17412,"volume":93306,"rsi_14":56.02,"sma_20":17109.89,"sma_60":16084.38,"sma_120":15573.63},{"date":"2026-03-23","open":17304,"high":17314,"low":16527,"close":16679,"volume":171592,"rsi_14":47.75,"sma_20":17090.87,"sma_60":16110.62,"sma_120":15588.9},{"date":"2026-03-24","open":17144,"high":17144,"low":16513,"close":16791,"volume":42394,"rsi_14":67.56,"sma_20":17081.12,"sma_60":16137.62,"sma_120":15606.08},{"date":"2026-03-25","open":16982,"high":17041,"low":16850,"close":16864,"volume":18459,"rsi_14":62.38,"sma_20":17072.38,"sma_60":16164.21,"sma_120":15624.29},{"date":"2026-03-26","open":17011,"high":17095,"low":16763,"close":16840,"volume":24572,"rsi_14":61.07,"sma_20":17052.9,"sma_60":16193.55,"sma_120":15642.89},{"date":"2026-03-27","open":16839,"high":16957,"low":16580,"close":16957,"volume":39098,"rsi_14":70.97,"sma_20":17047.0,"sma_60":16224.0,"sma_120":15663.83},{"date":"2026-03-30","open":16263,"high":17070,"low":16263,"close":17070,"volume":36057,"rsi_14":69.13,"sma_20":17057.38,"sma_60":16259.63,"sma_120":15686.45},{"date":"2026-03-31","open":17080,"high":17109,"low":16728,"close":16855,"volume":33928,"rsi_14":60.13,"sma_20":17054.39,"sma_60":16292.98,"sma_120":15708.08},{"date":"2026-04-01","open":17198,"high":17417,"low":16933,"close":17407,"volume":21801,"rsi_14":64.48,"sma_20":17155.71,"sma_60":16336.14,"sma_120":15732.3},{"date":"2026-04-02","open":17421,"high":17431,"low":16986,"close":17280,"volume":44248,"rsi_14":63.69,"sma_20":17219.51,"sma_60":16379.64,"sma_120":15756.48},{"date":"2026-04-03","open":17412,"high":17804,"low":17412,"close":17647,"volume":126978,"rsi_14":67.31,"sma_20":17298.36,"sma_60":16429.43,"sma_120":15784.25},{"date":"2026-04-06","open":17764,"high":17764,"low":17256,"close":17354,"volume":40999,"rsi_14":58.11,"sma_20":17375.58,"sma_60":16470.84,"sma_120":15808.3},{"date":"2026-04-07","open":17407,"high":17667,"low":17285,"close":17510,"volume":26602,"rsi_14":56.74,"sma_20":17445.89,"sma_60":16517.51,"sma_120":15835.79},{"date":"2026-04-08","open":17755,"high":17755,"low":17300,"close":17490,"volume":53307,"rsi_14":56.73,"sma_20":17499.34,"sma_60":16568.68,"sma_120":15863.99},{"date":"2026-04-09","open":17490,"high":17627,"low":17398,"close":17559,"volume":13425,"rsi_14":50.0,"sma_20":17544.95,"sma_60":16618.51,"sma_120":15892.77},{"date":"2026-04-10","open":17564,"high":17838,"low":17520,"close":17808,"volume":69934,"rsi_14":68.66,"sma_20":17607.84,"sma_60":16673.18,"sma_120":15922.89},{"date":"2026-04-13","open":17843,"high":17843,"low":17432,"close":17696,"volume":22625,"rsi_14":64.41,"sma_20":17663.7,"sma_60":16725.43,"sma_120":15951.34},{"date":"2026-04-14","open":17784,"high":17803,"low":17554,"close":17803,"volume":32841,"rsi_14":64.86,"sma_20":17717.73,"sma_60":16777.43,"sma_120":15981.25},{"date":"2026-04-15","open":17838,"high":17857,"low":17486,"close":17686,"volume":406905,"rsi_14":62.68,"sma_20":17751.7,"sma_60":16828.43,"sma_120":16009.8},{"date":"2026-04-16","open":17686,"high":17887,"low":17676,"close":17887,"volume":98439,"rsi_14":63.75,"sma_20":17796.89,"sma_60":16883.34,"sma_120":16040.84},{"date":"2026-04-17","open":17887,"high":17931,"low":17637,"close":17823,"volume":29997,"rsi_14":60.84,"sma_20":17810.39,"sma_60":16937.01,"sma_120":16069.18},{"date":"2026-04-20","open":17823,"high":17892,"low":17676,"close":17892,"volume":78181,"rsi_14":66.81,"sma_20":17865.17,"sma_60":16988.76,"sma_120":16098.81},{"date":"2026-04-21","open":17896,"high":18004,"low":17774,"close":17945,"volume":45256,"rsi_14":59.08,"sma_20":17916.92,"sma_60":17042.43,"sma_120":16129.51},{"date":"2026-04-22","open":17945,"high":18038,"low":17813,"close":18019,"volume":48119,"rsi_14":64.07,"sma_20":17968.66,"sma_60":17095.34,"sma_120":16160.07},{"date":"2026-04-23","open":18077,"high":18131,"low":17735,"close":17970,"volume":45721,"rsi_14":54.88,"sma_20":18019.14,"sma_60":17142.34,"sma_120":16189.94},{"date":"2026-04-24","open":17970,"high":18351,"low":17882,"close":18342,"volume":38486,"rsi_14":78.86,"sma_20":18082.53,"sma_60":17196.43,"sma_120":16222.86},{"date":"2026-04-27","open":18342,"high":18434,"low":18209,"close":18381,"volume":53687,"rsi_14":77.3,"sma_20":18142.15,"sma_60":17253.18,"sma_120":16256.32},{"date":"2026-04-28","open":18444,"high":19114,"low":18390,"close":19114,"volume":79059,"rsi_14":85.17,"sma_20":18250.36,"sma_60":17319.09,"sma_120":16295.66},{"date":"2026-04-29","open":19299,"high":19299,"low":18815,"close":19299,"volume":102836,"rsi_14":77.76,"sma_20":18319.86,"sma_60":17381.84,"sma_120":16334.53},{"date":"2026-04-30","open":19299,"high":19354,"low":18795,"close":18855,"volume":71227,"rsi_14":62.76,"sma_20":18373.61,"sma_60":17435.09,"sma_120":16370.53},{"date":"2026-05-04","open":19044,"high":19199,"low":18965,"close":19144,"volume":65818,"rsi_14":69.06,"sma_20":18423.0,"sma_60":17500.01,"sma_120":16409.82},{"date":"2026-05-06","open":19119,"high":19119,"low":18366,"close":18436,"volume":100042,"rsi_14":53.9,"sma_20":18459.5,"sma_60":17547.68,"sma_120":16440.49},{"date":"2026-05-07","open":18441,"high":18446,"low":18241,"close":18396,"volume":44860,"rsi_14":55.18,"sma_20":18486.0,"sma_60":17586.51,"sma_120":16473.23},{"date":"2026-05-08","open":18396,"high":18396,"low":18106,"close":18296,"volume":41004,"rsi_14":50.69,"sma_20":18508.5,"sma_60":17627.01,"sma_120":16499.89},{"date":"2026-05-11","open":18306,"high":18391,"low":17952,"close":18031,"volume":115313,"rsi_14":47.77,"sma_20":18514.25,"sma_60":17665.93,"sma_120":16525.01},{"date":"2026-05-12","open":18031,"high":18096,"low":17268,"close":17562,"volume":92488,"rsi_14":41.03,"sma_20":18483.75,"sma_60":17691.68,"sma_120":16544.55},{"date":"2026-05-13","open":17562,"high":17687,"low":17323,"close":17467,"volume":57745,"rsi_14":39.21,"sma_20":18454.25,"sma_60":17706.18,"sma_120":16562.87},{"date":"2026-05-14","open":17467,"high":17817,"low":17467,"close":17747,"volume":48515,"rsi_14":42.23,"sma_20":18433.25,"sma_60":17725.18,"sma_120":16585.62},{"date":"2026-05-15","open":17747,"high":17982,"low":17572,"close":17612,"volume":79413,"rsi_14":41.38,"sma_20":18411.5,"sma_60":17739.09,"sma_120":16605.74},{"date":"2026-05-18","open":17602,"high":17602,"low":16928,"close":17278,"volume":61957,"rsi_14":32.69,"sma_20":18362.75,"sma_60":17745.51,"sma_120":16625.36},{"date":"2026-05-19","open":17278,"high":17278,"low":16724,"close":17073,"volume":52626,"rsi_14":30.52,"sma_20":18307.0,"sma_60":17742.43,"sma_120":16641.36},{"date":"2026-05-20","open":17068,"high":17068,"low":16514,"close":16684,"volume":35561,"rsi_14":14.38,"sma_20":18228.25,"sma_60":17728.09,"sma_120":16652.73},{"date":"2026-05-21","open":16714,"high":17058,"low":16714,"close":17058,"volume":51448,"rsi_14":22.85,"sma_20":18165.5,"sma_60":17721.18,"sma_120":16669.35},{"date":"2026-05-22","open":17139,"high":17412,"low":17139,"close":17407,"volume":35327,"rsi_14":32.05,"sma_20":18116.5,"sma_60":17719.18,"sma_120":16689.39},{"date":"2026-05-26","open":17407,"high":17477,"low":17003,"close":17118,"volume":57959,"rsi_14":24.88,"sma_20":18055.5,"sma_60":17709.18,"sma_120":16707.84},{"date":"2026-05-27","open":17034,"high":17034,"low":16655,"close":16814,"volume":53959,"rsi_14":27.65,"sma_20":17960.25,"sma_60":17696.59,"sma_120":16721.17},{"date":"2026-05-28","open":16933,"high":17123,"low":16833,"close":17088,"volume":101784,"rsi_14":33.07,"sma_20":17876.75,"sma_60":17692.09,"sma_120":16736.26},{"date":"2026-05-29","open":17103,"high":17168,"low":16404,"close":16569,"volume":58418,"rsi_14":29.84,"sma_20":17729.75,"sma_60":17678.17,"sma_120":16748.13},{"date":"2026-06-01","open":16565,"high":16565,"low":16170,"close":16295,"volume":58166,"rsi_14":29.77,"sma_20":17579.25,"sma_60":17684.94,"sma_120":16757.34},{"date":"2026-06-02","open":16160,"high":16295,"low":15951,"close":16230,"volume":43906,"rsi_14":32.86,"sma_20":17447.75,"sma_60":17680.29,"sma_120":16763.67},{"date":"2026-06-04","open":16269,"high":16554,"low":16234,"close":16489,"volume":23125,"rsi_14":37.93,"sma_20":17314.75,"sma_60":17678.7,"sma_120":16770.3},{"date":"2026-06-05","open":16294,"high":16434,"low":16040,"close":16394,"volume":30835,"rsi_14":32.52,"sma_20":17212.5,"sma_60":17682.53,"sma_120":16776.92},{"date":"2026-06-08","open":15816,"high":16050,"low":15651,"close":15791,"volume":18304,"rsi_14":29.0,"sma_20":17082.0,"sma_60":17671.3,"sma_120":16777.8},{"date":"2026-06-09","open":15791,"high":16320,"low":15791,"close":16225,"volume":31295,"rsi_14":38.13,"sma_20":16978.25,"sma_60":17662.03,"sma_120":16783.26},{"date":"2026-06-10","open":16220,"high":16380,"low":15956,"close":16315,"volume":14376,"rsi_14":41.22,"sma_20":16892.25,"sma_60":17650.48,"sma_120":16789.34},{"date":"2026-06-11","open":16314,"high":16584,"low":16075,"close":16519,"volume":20398,"rsi_14":48.01,"sma_20":16840.0,"sma_60":17643.86,"sma_120":16797.42},{"date":"2026-06-12","open":16669,"high":16838,"low":16489,"close":16534,"volume":21256,"rsi_14":43.06,"sma_20":16793.25,"sma_60":17637.07,"sma_120":16804.42},{"date":"2026-06-15","open":16689,"high":16978,"low":16689,"close":16888,"volume":28454,"rsi_14":43.14,"sma_20":16750.25,"sma_60":17633.74,"sma_120":16813.09},{"date":"2026-06-16","open":16823,"high":17018,"low":16759,"close":17018,"volume":35155,"rsi_14":48.62,"sma_20":16720.5,"sma_60":17627.9,"sma_120":16822.88},{"date":"2026-06-17","open":17003,"high":17148,"low":16853,"close":16868,"volume":17277,"rsi_14":50.79,"sma_20":16700.0,"sma_60":17619.88,"sma_120":16833.55},{"date":"2026-06-18","open":16878,"high":16878,"low":16295,"close":16310,"volume":22646,"rsi_14":39.63,"sma_20":16661.75,"sma_60":17593.05,"sma_120":16838.71},{"date":"2026-06-19","open":16314,"high":16314,"low":15750,"close":16020,"volume":29423,"rsi_14":42.21,"sma_20":16628.5,"sma_60":17573.97,"sma_120":16842.3},{"date":"2026-06-22","open":15921,"high":15976,"low":15551,"close":15621,"volume":26235,"rsi_14":40.77,"sma_20":16556.5,"sma_60":17546.31,"sma_120":16841.96},{"date":"2026-06-23","open":15620,"high":15720,"low":15137,"close":15257,"volume":23573,"rsi_14":37.67,"sma_20":16448.75,"sma_60":17511.3,"sma_120":16837.76},{"date":"2026-06-24","open":15256,"high":15306,"low":15022,"close":15266,"volume":25938,"rsi_14":33.47,"sma_20":16356.0,"sma_60":17476.88,"sma_120":16835.21},{"date":"2026-06-25","open":15271,"high":15530,"low":15231,"close":15306,"volume":16446,"rsi_14":35.07,"sma_20":16280.5,"sma_60":17441.09,"sma_120":16832.55},{"date":"2026-06-26","open":15232,"high":15232,"low":14823,"close":15112,"volume":16789,"rsi_14":39.51,"sma_20":16181.5,"sma_60":17400.13,"sma_120":16829.88},{"date":"2026-06-29","open":15112,"high":15840,"low":15112,"close":15840,"volume":12402,"rsi_14":44.55,"sma_20":16145.0,"sma_60":17375.04,"sma_120":16834.01},{"date":"2026-06-30","open":15630,"high":15820,"low":15521,"close":15521,"volume":52558,"rsi_14":39.44,"sma_20":16106.25,"sma_60":17335.12,"sma_120":16835.63},{"date":"2026-07-01","open":15521,"high":15870,"low":15476,"close":15870,"volume":48227,"rsi_14":41.69,"sma_20":16088.25,"sma_60":17303.2,"sma_120":16841.42},{"date":"2026-07-02","open":15870,"high":16219,"low":15665,"close":15870,"volume":32040,"rsi_14":41.46,"sma_20":16057.25,"sma_60":17265.0,"sma_120":16847.21},{"date":"2026-07-03","open":15870,"high":16120,"low":15725,"close":16020,"volume":20667,"rsi_14":38.21,"sma_20":16038.5,"sma_60":17236.83,"sma_120":16853.84},{"date":"2026-07-06","open":16021,"high":16265,"low":15946,"close":16175,"volume":10350,"rsi_14":38.63,"sma_20":16057.75,"sma_60":17208.58,"sma_120":16863.05},{"date":"2026-07-07","open":16174,"high":16209,"low":15880,"close":16075,"volume":8092,"rsi_14":39.15,"sma_20":16050.25,"sma_60":17179.0,"sma_120":16873.84},{"date":"2026-07-08","open":16075,"high":16110,"low":15675,"close":15835,"volume":15902,"rsi_14":42.9,"sma_20":16026.25,"sma_60":17144.25,"sma_120":16881.38},{"date":"2026-07-09","open":15560,"high":15920,"low":15386,"close":15386,"volume":33682,"rsi_14":40.94,"sma_20":15969.5,"sma_60":17097.75,"sma_120":16885.46},{"date":"2026-07-10","open":15531,"high":16041,"low":15531,"close":15751,"volume":14772,"rsi_14":51.87,"sma_20":15930.25,"sma_60":17059.25,"sma_120":16892.34},{"date":"2026-07-13","open":15890,"high":16149,"low":15686,"close":15805,"volume":17823,"rsi_14":58.7,"sma_20":15876.0,"sma_60":17019.83,"sma_120":16898.63},{"date":"2026-07-14","open":15810,"high":15810,"low":15471,"close":15471,"volume":21703,"rsi_14":52.94,"sma_20":15798.5,"sma_60":16976.83,"sma_120":16902.63},{"date":"2026-07-15","open":15457,"high":15845,"low":15457,"close":15820,"volume":10064,"rsi_14":56.79,"sma_20":15746.0,"sma_60":16936.25,"sma_120":16909.8},{"date":"2026-07-16","open":15800,"high":15940,"low":15710,"close":15885,"volume":7316,"rsi_14":60.57,"sma_20":15724.75,"sma_60":16897.83,"sma_120":16917.42},{"date":"2026-07-20","open":15886,"high":15891,"low":15397,"close":15626,"volume":20818,"rsi_14":46.64,"sma_20":15705.0,"sma_60":16853.92,"sma_120":16921.34},{"date":"2026-07-21","open":15551,"high":15731,"low":15362,"close":15731,"volume":105783,"rsi_14":53.52,"sma_20":15710.5,"sma_60":16810.83,"sma_120":16926.63},{"date":"2026-07-22","open":15730,"high":15940,"low":15730,"close":15825,"volume":11086,"rsi_14":49.17,"sma_20":15739.0,"sma_60":16768.08,"sma_120":16931.71},{"date":"2026-07-23","open":15771,"high":16305,"low":15771,"close":16295,"volume":10135,"rsi_14":56.65,"sma_20":15790.5,"sma_60":16734.0,"sma_120":16938.17},{"date":"2026-07-24","open":16215,"high":16485,"low":16215,"close":16250,"volume":9087,"rsi_14":53.72,"sma_20":15837.75,"sma_60":16692.83,"sma_120":16944.63},{"date":"2026-07-27","open":16249,"high":16379,"low":16130,"close":16130,"volume":22743,"rsi_14":49.26,"sma_20":15888.75,"sma_60":16649.0,"sma_120":16951.09},{"date":"2026-07-28","open":16065,"high":16065,"low":15651,"close":15805,"volume":26624,"rsi_14":45.88,"sma_20":15887.0,"sma_60":16587.25,"sma_120":16953.17},{"date":"2026-07-29","open":15805,"high":15965,"low":15216,"close":15526,"volume":28406,"rsi_14":44.99,"sma_20":15886.0,"sma_60":16523.83,"sma_120":16952.84},{"date":"2026-07-30","open":15555,"high":16065,"low":15435,"close":15790,"volume":15858,"rsi_14":55.94,"sma_20":15880.5,"sma_60":16472.17,"sma_120":16953.63},{"date":"2026-07-31","open":15790,"high":15870,"low":15570,"close":15870,"volume":20453,"rsi_14":51.57,"sma_20":15879.0,"sma_60":16417.0,"sma_120":16958.51},{"date":"2026-08-03","open":15870,"high":15935,"low":15615,"close":15705,"volume":4054,"rsi_14":47.82,"sma_20":15861.75,"sma_60":16370.92,"sma_120":16959.3},{"date":"2026-08-04","open":15630,"high":15945,"low":15605,"close":15935,"volume":8146,"rsi_14":57.57,"sma_20":15848.25,"sma_60":16329.33,"sma_120":16957.92},{"date":"2026-08-05","open":16025,"high":16190,"low":15940,"close":16085,"volume":46234,"rsi_14":54.39,"sma_20":15847.25,"sma_60":16291.92,"sma_120":16959.46},{"date":"2026-08-06","open":16085,"high":16215,"low":16000,"close":16190,"volume":3847,"rsi_14":55.06,"sma_20":15863.5,"sma_60":16260.67,"sma_120":16963.3},{"date":"2026-08-07","open":16190,"high":16470,"low":16150,"close":16470,"volume":7093,"rsi_14":64.9,"sma_20":15916.25,"sma_60":16241.92,"sma_120":16966.8},{"date":"2026-08-10","open":16470,"high":16485,"low":16200,"close":16435,"volume":23335,"rsi_14":63.29,"sma_20":15934.65,"sma_60":16201.5,"sma_120":16953.11},{"date":"2026-08-11","open":16435,"high":16640,"low":16300,"close":16530,"volume":20039,"rsi_14":63.29,"sma_20":15970.7,"sma_60":16181.15,"sma_120":16952.19},{"date":"2026-08-12","open":16530,"high":16560,"low":16245,"close":16290,"volume":22912,"rsi_14":49.83,"sma_20":16011.45,"sma_60":16159.05,"sma_120":16947.86},{"date":"2026-08-13","open":16215,"high":16325,"low":16127,"close":16180,"volume":21887,"rsi_14":48.52,"sma_20":16029.25,"sma_60":16140.68,"sma_120":16941.65},{"date":"2026-08-14","open":16100,"high":16485,"low":16100,"close":16335,"volume":14365,"rsi_14":54.01,"sma_20":16051.55,"sma_60":16128.32,"sma_120":16933.69},{"date":"2026-08-18","open":16390,"high":16405,"low":16105,"close":16310,"volume":65471,"rsi_14":61.34,"sma_20":16085.6,"sma_60":16122.02,"sma_120":16923.15},{"date":"2026-08-19","open":16290,"high":16290,"low":15900,"close":16185,"volume":21136,"rsi_14":65.94,"sma_20":16108.15,"sma_60":16107.4,"sma_120":16912.15},{"date":"2026-08-20","open":16180,"high":16215,"low":15995,"close":16125,"volume":6817,"rsi_14":59.03,"sma_20":16122.95,"sma_60":16085.97,"sma_120":16900.19},{"date":"2026-08-21","open":16045,"high":16105,"low":15815,"close":16105,"volume":9456,"rsi_14":56.55,"sma_20":16113.3,"sma_60":16069.02,"sma_120":16886.48},{"date":"2026-08-24","open":15875,"high":16280,"low":15875,"close":16280,"volume":13062,"rsi_14":65.93,"sma_20":16114.65,"sma_60":16060.07,"sma_120":16875.48},{"date":"2026-08-25","open":16200,"high":16260,"low":16075,"close":16160,"volume":57292,"rsi_14":56.64,"sma_20":16115.95,"sma_60":16044.53,"sma_120":16865.23},{"date":"2026-08-26","open":16160,"high":16380,"low":16160,"close":16380,"volume":4590,"rsi_14":58.36,"sma_20":16144.5,"sma_60":16041.32,"sma_120":16856.43},{"date":"2026-08-27","open":16320,"high":16495,"low":16250,"close":16380,"volume":2666,"rsi_14":55.72,"sma_20":16187.0,"sma_60":16042.68,"sma_120":16860.28},{"date":"2026-08-28","open":16315,"high":16475,"low":16205,"close":16410,"volume":17426,"rsi_14":47.87,"sma_20":16218.0,"sma_60":16045.63,"sma_120":16859.2},{"date":"2026-08-31","open":16410,"high":16475,"low":16265,"close":16475,"volume":4185,"rsi_14":51.39,"sma_20":16248.25,"sma_60":16045.33,"sma_120":16858.04},{"date":"2026-09-01","open":16395,"high":16545,"low":16355,"close":16385,"volume":7883,"rsi_14":44.95,"sma_20":16282.25,"sma_60":16045.12,"sma_120":16859.61},{"date":"2026-09-02","open":16385,"high":16385,"low":16160,"close":16300,"volume":40727,"rsi_14":50.39,"sma_20":16300.5,"sma_60":16053.55,"sma_120":16858.0},{"date":"2026-09-03","open":16220,"high":16505,"low":16220,"close":16445,"volume":9059,"rsi_14":60.08,"sma_20":16318.5,"sma_60":16057.17,"sma_120":16854.95},{"date":"2026-09-04","open":16365,"high":16520,"low":16335,"close":16395,"volume":7606,"rsi_14":52.48,"sma_20":16328.75,"sma_60":16058.45,"sma_120":16849.59},{"date":"2026-09-07","open":16470,"high":16480,"low":16305,"close":16470,"volume":4580,"rsi_14":56.35,"sma_20":16328.75,"sma_60":16057.57,"sma_120":16845.62},{"date":"2026-09-08","open":16390,"high":16680,"low":16390,"close":16540,"volume":10838,"rsi_14":64.73,"sma_20":16334.0,"sma_60":16057.6,"sma_120":16842.01},{"date":"2026-09-09","open":16460,"high":16505,"low":16365,"close":16500,"volume":3544,"rsi_14":65.82,"sma_20":16332.5,"sma_60":16051.07,"sma_120":16836.85},{"date":"2026-09-10","open":16420,"high":16540,"low":16285,"close":16540,"volume":15628,"rsi_14":68.05,"sma_20":16345.0,"sma_60":16043.03,"sma_120":16829.67},{"date":"2026-09-11","open":16460,"high":16540,"low":16365,"close":16540,"volume":6816,"rsi_14":62.62,"sma_20":16363.0,"sma_60":16037.5,"sma_120":16822.67},{"date":"2026-09-14","open":16460,"high":16500,"low":16355,"close":16370,"volume":2310,"rsi_14":59.72,"sma_20":16364.75,"sma_60":16038.45,"sma_120":16809.5},{"date":"2026-09-15","open":16350,"high":16440,"low":16295,"close":16365,"volume":11814,"rsi_14":49.13,"sma_20":16367.5,"sma_60":16044.13,"sma_120":16802.59},{"date":"2026-09-16","open":16300,"high":16330,"low":16175,"close":16210,"volume":2767,"rsi_14":41.67,"sma_20":16368.75,"sma_60":16053.9,"sma_120":16793.42},{"date":"2026-09-17","open":16130,"high":16350,"low":16130,"close":16340,"volume":2421,"rsi_14":46.88,"sma_20":16379.5,"sma_60":16071.9,"sma_120":16784.71},{"date":"2026-09-18","open":16260,"high":16440,"low":16215,"close":16215,"volume":8045,"rsi_14":38.98,"sma_20":16385.0,"sma_60":16087.65,"sma_120":16775.16},{"date":"2026-09-21","open":16205,"high":16360,"low":16200,"close":16310,"volume":11752,"rsi_14":46.84,"sma_20":16386.5,"sma_60":16104.32,"sma_120":16765.4},{"date":"2026-09-22","open":16230,"high":16300,"low":16160,"close":16190,"volume":4734,"rsi_14":45.49,"sma_20":16388.0,"sma_60":16122.23,"sma_120":16753.67},{"date":"2026-09-23","open":16250,"high":16435,"low":16230,"close":16330,"volume":3470,"rsi_14":45.27,"sma_20":16385.5,"sma_60":16130.33,"sma_120":16744.95},{"date":"2026-09-28","open":16330,"high":16635,"low":16205,"close":16620,"volume":13674,"rsi_14":57.73,"sma_20":16397.5,"sma_60":16148.58,"sma_120":16733.91},{"date":"2026-09-29","open":16620,"high":16645,"low":16465,"close":16600,"volume":22416,"rsi_14":54.64,"sma_20":16407.0,"sma_60":16160.68,"sma_120":16723.79},{"date":"2026-09-30","open":16600,"high":16680,"low":16505,"close":16550,"volume":12167,"rsi_14":50.36,"sma_20":16410.75,"sma_60":16171.95,"sma_120":16710.1},{"date":"2026-10-01","open":16470,"high":16670,"low":16380,"close":16455,"volume":6168,"rsi_14":48.43,"sma_20":16414.25,"sma_60":16179.13,"sma_120":16699.39},{"date":"2026-10-02","open":16375,"high":16620,"low":16375,"close":16585,"volume":14529,"rsi_14":51.48,"sma_20":16428.5,"sma_60":16185.92,"sma_120":16688.43},{"date":"2026-10-06","open":16505,"high":16710,"low":16450,"close":16560,"volume":8612,"rsi_14":50.65,"sma_20":16434.25,"sma_60":16193.93,"sma_120":16677.43},{"date":"2026-10-07","open":16480,"high":16610,"low":16460,"close":16545,"volume":6168,"rsi_14":56.27,"sma_20":16441.75,"sma_60":16205.7,"sma_120":16665.72},{"date":"2026-10-08","open":16465,"high":16555,"low":16380,"close":16385,"volume":12231,"rsi_14":50.65,"sma_20":16437.5,"sma_60":16222.28,"sma_120":16650.56},{"date":"2026-10-12","open":16385,"high":16560,"low":16330,"close":16395,"volume":23198,"rsi_14":56.58,"sma_20":16430.25,"sma_60":16232.97,"sma_120":16636.43},{"date":"2026-10-13","open":16395,"high":16395,"low":16055,"close":16305,"volume":39852,"rsi_14":48.72,"sma_20":16420.5,"sma_60":16241.23,"sma_120":16620.64},{"date":"2026-10-14","open":16305,"high":16530,"low":16170,"close":16325,"volume":7219,"rsi_14":54.37,"sma_20":16409.75,"sma_60":16255.4,"sma_120":16606.02},{"date":"2026-10-15","open":16230,"high":16230,"low":15900,"close":16055,"volume":12490,"rsi_14":41.11,"sma_20":16385.5,"sma_60":16259.25,"sma_120":16587.43},{"date":"2026-10-16","open":15975,"high":16410,"low":15975,"close":16360,"volume":15386,"rsi_14":55.25,"sma_20":16385.0,"sma_60":16267.1,"sma_120":16571.93},{"date":"2026-10-19","open":16280,"high":16410,"low":16115,"close":16410,"volume":5403,"rsi_14":52.61,"sma_20":16387.25,"sma_60":16280.12,"sma_120":16556.27},{"date":"2026-10-20","open":16330,"high":16425,"low":16150,"close":16280,"volume":14094,"rsi_14":37.59,"sma_20":16390.75,"sma_60":16289.22,"sma_120":16539.06},{"date":"2026-10-21","open":16200,"high":16275,"low":16065,"close":16175,"volume":6328,"rsi_14":35.4,"sma_20":16382.5,"sma_60":16294.98,"sma_120":16520.35},{"date":"2026-10-22","open":16095,"high":16170,"low":15940,"close":16060,"volume":5754,"rsi_14":33.88,"sma_20":16374.75,"sma_60":16291.02,"sma_120":16501.1},{"date":"2026-10-23","open":15939,"high":15939,"low":15650,"close":15760,"volume":6001}],"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 주주환원가치주액티브","phase":"above-fold","symbol_resolved":true}