{"status":"ok","report":{"price_analysis":{"current":8140.0,"change_1d":3.3,"change_7d":-1.3,"change_30d":-15.6,"high_30d":9755.0,"low_30d":7750.0,"position_in_range":19.0,"support":7950.5,"resistance":9554.5},"summary":"ACE BYD밸류체인액티브(0079X0)은(는) Bloomberg BYD Plus Top Supply Chain Select Price Return Index를 추종하는 ETF입니다, 순자산 41.1억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-395.70)가 시그널선(-372.22)을 하회합니다(데드크로스). 현재가가 SMA20(8659)과 SMA60(9632) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7833~9485 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.705882352941174,"macd":-395.7011408507278,"macd_signal":-372.2218239127135,"sma_20":8659.0,"sma_60":9631.916666666666,"bb_upper":9484.963679588878,"bb_lower":7833.036320411121,"atr_14":243.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -9389.00. 30일 누적: 외국인 0.00, 기관 -1.15만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-9389.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-9231.0,"retail_net":9231.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-182.0,"retail_net":182.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-246.0,"retail_net":246.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-107.0,"retail_net":107.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":377.0,"retail_net":-377.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":3121.0,"retail_net":-3121.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-3410.0,"retail_net":3410.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":2344.0,"retail_net":-2344.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1254.0,"retail_net":-1254.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1244.0,"retail_net":-1244.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":413.0,"retail_net":-413.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-4026.0,"retail_net":4026.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-78.0,"retail_net":78.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":360.0,"retail_net":-360.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":99.0,"retail_net":-99.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":972.0,"retail_net":-972.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-643.0,"retail_net":643.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1035.0,"retail_net":1035.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-509.0,"retail_net":509.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-137.0,"retail_net":137.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":107.0,"retail_net":-107.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-61.0,"retail_net":61.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-53.0,"retail_net":53.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-722.0,"retail_net":722.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-177.0,"retail_net":177.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-606.0,"retail_net":606.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-412.0,"retail_net":412.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-100.0,"retail_net":100.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-9231.0,"retail_net":9231.0},"d3":{"foreign_net":0,"institution_net":-9659.0,"retail_net":9659.0},"d7":{"foreign_net":0,"institution_net":-9678.0,"retail_net":9678.0},"d14":{"foreign_net":0,"institution_net":-8167.0,"retail_net":8167.0},"d30":{"foreign_net":0,"institution_net":-11459.0,"retail_net":11459.0}}},"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":28,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.7,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.6,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3197,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.32,"summary":"배당수익률 0.32%","metrics":[{"name":"배당수익률","value":0.32,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:33.421877+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Bloomberg BYD Plus Top Supply Chain Select Price Return Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":100000000.0,"aum_display":"41.1억","dividend_yield":null,"tracking_error":5.05,"holdings":[{"ticker":"","name":"Chinasoft International Ltd","weight":null},{"ticker":"","name":"Horizon Robotics Inc","weight":null},{"ticker":"","name":"BYD ELECTRONIC INTL CO LTD","weight":null},{"ticker":"","name":"Shanghai Aerospace Automobile Electromec","weight":null},{"ticker":"","name":"BYD","weight":null},{"ticker":"","name":"Minth Group Ltd","weight":null},{"ticker":"","name":"Shenzhen SED Industry Co Ltd","weight":null},{"ticker":"","name":"Zhejiang Chint Electrics Co Ltd","weight":null},{"ticker":"","name":"Zhejiang Sanhua Intelligent Controls Co","weight":null},{"ticker":"","name":"(선)GUANGZHOU TINCI MATERIALS -A","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":8140.0,"change_pct":3.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-15","close":10106.8242},{"date":"2025-07-16","close":10226.4912},{"date":"2025-07-17","close":10381.0596},{"date":"2025-07-18","close":10386.0459},{"date":"2025-07-21","close":10410.9766},{"date":"2025-07-22","close":10495.7402},{"date":"2025-07-23","close":10490.7539},{"date":"2025-07-24","close":10590.4766},{"date":"2025-07-25","close":10525.6572},{"date":"2025-07-28","close":10535.6289},{"date":"2025-07-29","close":10555.5732},{"date":"2025-07-30","close":10291.3105},{"date":"2025-07-31","close":10012.0889},{"date":"2025-08-01","close":10146.7129},{"date":"2025-08-04","close":9982.1719},{"date":"2025-08-05","close":10186.6025},{"date":"2025-08-06","close":10381.0596},{"date":"2025-08-07","close":10291.3105},{"date":"2025-08-08","close":10261.3936},{"date":"2025-08-11","close":10485.7686},{"date":"2025-08-12","close":10545.6016},{"date":"2025-08-13","close":10715.1289},{"date":"2025-08-14","close":10590.4766},{"date":"2025-08-18","close":10824.8232},{"date":"2025-08-19","close":10909.5869},{"date":"2025-08-20","close":10964.4336},{"date":"2025-08-21","close":10869.6982},{"date":"2025-08-22","close":11089.0859},{"date":"2025-08-25","close":11507.9189},{"date":"2025-08-26","close":11458.0576},{"date":"2025-08-27","close":11368.3076},{"date":"2025-08-28","close":11238.6689},{"date":"2025-08-29","close":11827.0293},{"date":"2025-09-01","close":12161.0977},{"date":"2025-09-02","close":11971.626},{"date":"2025-09-03","close":11906.8066},{"date":"2025-09-04","close":11602.6543},{"date":"2025-09-05","close":11891.8486},{"date":"2025-09-08","close":12166.084},{"date":"2025-09-09","close":12191.0146},{"date":"2025-09-10","close":12450.291},{"date":"2025-09-11","close":12330.625},{"date":"2025-09-12","close":12385.4717},{"date":"2025-09-15","close":12415.3887},{"date":"2025-09-16","close":12495.166},{"date":"2025-09-17","close":12864.1377},{"date":"2025-09-18","close":12774.3877},{"date":"2025-09-19","close":12899.04},{"date":"2025-09-22","close":12819.2627},{"date":"2025-09-23","close":12694.6104},{"date":"2025-09-24","close":12918.9844},{"date":"2025-09-25","close":13223.1367},{"date":"2025-09-26","close":12973.832},{"date":"2025-09-29","close":13143.3594},{"date":"2025-09-30","close":13382.6924},{"date":"2025-10-01","close":13492.3867},{"date":"2025-10-02","close":13701.8027},{"date":"2025-10-10","close":13193.2207},{"date":"2025-10-13","close":12953.8877},{"date":"2025-10-14","close":12679.6523},{"date":"2025-10-15","close":12933.9434},{"date":"2025-10-16","close":12899.04},{"date":"2025-10-17","close":12525.083},{"date":"2025-10-20","close":12435.333},{"date":"2025-10-21","close":12794.332},{"date":"2025-10-22","close":12684.6377},{"date":"2025-10-23","close":12684.6377},{"date":"2025-10-24","close":12899.04},{"date":"2025-10-27","close":13123.415},{"date":"2025-10-28","close":13053.6094},{"date":"2025-10-29","close":13208.1787},{"date":"2025-10-30","close":12948.9014},{"date":"2025-10-31","close":12749.457},{"date":"2025-11-03","close":12569.958},{"date":"2025-11-04","close":12265.8057},{"date":"2025-11-05","close":12385.4717},{"date":"2025-11-06","close":12689.624},{"date":"2025-11-07","close":12759.4297},{"date":"2025-11-10","close":12664.6934},{"date":"2025-11-11","close":12624.8047},{"date":"2025-11-12","close":12530.0693},{"date":"2025-11-13","close":12738.0},{"date":"2025-11-14","close":12485.1943},{"date":"2025-11-17","close":12455.2773},{"date":"2025-11-18","close":12181.042},{"date":"2025-11-19","close":12225.917},{"date":"2025-11-20","close":12056.3896},{"date":"2025-11-21","close":11896.834},{"date":"2025-11-24","close":12006.5283},{"date":"2025-11-25","close":12041.4316},{"date":"2025-11-26","close":12210.959},{"date":"2025-11-27","close":12111.2363},{"date":"2025-11-28","close":12200.9863},{"date":"2025-12-01","close":12325.6387},{"date":"2025-12-02","close":12270.792},{"date":"2025-12-03","close":12146.1396},{"date":"2025-12-04","close":12320.6533},{"date":"2025-12-05","close":12465.25},{"date":"2025-12-08","close":12530.0693},{"date":"2025-12-09","close":12335.6113},{"date":"2025-12-10","close":12415.3887},{"date":"2025-12-11","close":12305.6943},{"date":"2025-12-12","close":12490.1807},{"date":"2025-12-15","close":12181.042},{"date":"2025-12-16","close":11981.5977},{"date":"2025-12-17","close":12136.167},{"date":"2025-12-18","close":11961.6533},{"date":"2025-12-19","close":12225.917},{"date":"2025-12-22","close":12425.3613},{"date":"2025-12-23","close":12350.5693},{"date":"2025-12-24","close":12126.1953},{"date":"2025-12-26","close":12196.0},{"date":"2025-12-29","close":12270.0},{"date":"2025-12-30","close":12530.0},{"date":"2026-01-02","close":12620.0},{"date":"2026-01-05","close":12625.0},{"date":"2026-01-06","close":12940.0},{"date":"2026-01-07","close":12775.0},{"date":"2026-01-08","close":12685.0},{"date":"2026-01-09","close":12965.0},{"date":"2026-01-12","close":13120.0},{"date":"2026-01-13","close":13105.0},{"date":"2026-01-14","close":13115.0},{"date":"2026-01-15","close":13140.0},{"date":"2026-01-16","close":13395.0},{"date":"2026-01-19","close":13440.0},{"date":"2026-01-20","close":13250.0},{"date":"2026-01-21","close":13365.0},{"date":"2026-01-22","close":13380.0},{"date":"2026-01-23","close":13515.0},{"date":"2026-01-26","close":13025.0},{"date":"2026-01-27","close":13040.0},{"date":"2026-01-28","close":12855.0},{"date":"2026-01-29","close":12665.0},{"date":"2026-01-30","close":12425.0},{"date":"2026-02-02","close":12115.0},{"date":"2026-02-03","close":12280.0},{"date":"2026-02-04","close":12240.0},{"date":"2026-02-05","close":12265.0},{"date":"2026-02-06","close":12540.0},{"date":"2026-02-09","close":12685.0},{"date":"2026-02-10","close":12740.0},{"date":"2026-02-11","close":12780.0},{"date":"2026-02-12","close":12680.0},{"date":"2026-02-13","close":12675.0},{"date":"2026-02-19","close":12745.0},{"date":"2026-02-20","close":12655.0},{"date":"2026-02-23","close":12780.0},{"date":"2026-02-24","close":12640.0},{"date":"2026-02-25","close":12570.0},{"date":"2026-02-26","close":12435.0},{"date":"2026-02-27","close":12470.0},{"date":"2026-03-03","close":12150.0},{"date":"2026-03-04","close":11955.0},{"date":"2026-03-05","close":12020.0},{"date":"2026-03-06","close":12130.0},{"date":"2026-03-09","close":12390.0},{"date":"2026-03-10","close":12410.0},{"date":"2026-03-11","close":12605.0},{"date":"2026-03-12","close":12610.0},{"date":"2026-03-13","close":12515.0},{"date":"2026-03-16","close":12690.0},{"date":"2026-03-17","close":12510.0},{"date":"2026-03-18","close":12440.0},{"date":"2026-03-19","close":12290.0},{"date":"2026-03-20","close":12430.0},{"date":"2026-03-23","close":12110.0},{"date":"2026-03-24","close":12205.0},{"date":"2026-03-25","close":12455.0},{"date":"2026-03-26","close":12360.0},{"date":"2026-03-27","close":12505.0},{"date":"2026-03-30","close":12435.0},{"date":"2026-03-31","close":12365.0},{"date":"2026-04-01","close":12270.0},{"date":"2026-04-02","close":12225.0},{"date":"2026-04-03","close":12110.0},{"date":"2026-04-06","close":12075.0},{"date":"2026-04-07","close":11985.0},{"date":"2026-04-08","close":12225.0},{"date":"2026-04-09","close":12200.0},{"date":"2026-04-10","close":12420.0},{"date":"2026-04-13","close":12625.0},{"date":"2026-04-14","close":12575.0},{"date":"2026-04-15","close":12465.0},{"date":"2026-04-16","close":12860.0},{"date":"2026-04-17","close":12825.0},{"date":"2026-04-20","close":12825.0},{"date":"2026-04-21","close":12835.0},{"date":"2026-04-22","close":12795.0},{"date":"2026-04-23","close":12510.0},{"date":"2026-04-24","close":12625.0},{"date":"2026-04-27","close":12590.0},{"date":"2026-04-28","close":12180.0},{"date":"2026-04-29","close":12565.0},{"date":"2026-04-30","close":12435.0},{"date":"2026-05-04","close":12385.0},{"date":"2026-05-06","close":12240.0},{"date":"2026-05-07","close":12515.0},{"date":"2026-05-08","close":12530.0},{"date":"2026-05-11","close":12710.0},{"date":"2026-05-12","close":12645.0},{"date":"2026-05-13","close":12730.0},{"date":"2026-05-14","close":12540.0},{"date":"2026-05-15","close":12360.0},{"date":"2026-05-18","close":12280.0},{"date":"2026-05-19","close":12355.0},{"date":"2026-05-20","close":12220.0},{"date":"2026-05-21","close":12290.0},{"date":"2026-05-22","close":12415.0},{"date":"2026-05-26","close":12475.0},{"date":"2026-05-27","close":12220.0},{"date":"2026-05-28","close":12220.0},{"date":"2026-05-29","close":12060.0},{"date":"2026-06-01","close":12060.0},{"date":"2026-06-02","close":12340.0},{"date":"2026-06-04","close":12250.0},{"date":"2026-06-05","close":12145.0},{"date":"2026-06-08","close":11555.0},{"date":"2026-06-09","close":11715.0},{"date":"2026-06-10","close":11510.0},{"date":"2026-06-11","close":11445.0},{"date":"2026-06-12","close":11705.0},{"date":"2026-06-15","close":11685.0},{"date":"2026-06-16","close":11755.0},{"date":"2026-06-17","close":11750.0},{"date":"2026-06-18","close":11855.0},{"date":"2026-06-19","close":11800.0},{"date":"2026-06-22","close":11765.0},{"date":"2026-06-23","close":11320.0},{"date":"2026-06-24","close":11430.0},{"date":"2026-06-25","close":11345.0},{"date":"2026-06-26","close":10830.0},{"date":"2026-06-29","close":11080.0},{"date":"2026-06-30","close":11135.0},{"date":"2026-07-01","close":11220.0},{"date":"2026-07-02","close":11480.0},{"date":"2026-07-03","close":11740.0},{"date":"2026-07-06","close":11520.0},{"date":"2026-07-07","close":11225.0},{"date":"2026-07-08","close":11030.0},{"date":"2026-07-09","close":10945.0},{"date":"2026-07-10","close":11125.0},{"date":"2026-07-13","close":10625.0},{"date":"2026-07-14","close":10770.0},{"date":"2026-07-15","close":10755.0},{"date":"2026-07-16","close":10920.0},{"date":"2026-07-20","close":10475.0},{"date":"2026-07-21","close":10650.0},{"date":"2026-07-22","close":10510.0},{"date":"2026-07-23","close":10595.0},{"date":"2026-07-24","close":10355.0},{"date":"2026-07-27","close":10450.0},{"date":"2026-07-28","close":10390.0},{"date":"2026-07-29","close":10570.0},{"date":"2026-07-30","close":10535.0},{"date":"2026-07-31","close":10545.0},{"date":"2026-08-03","close":10635.0},{"date":"2026-08-04","close":10715.0},{"date":"2026-08-05","close":10800.0},{"date":"2026-08-06","close":10655.0},{"date":"2026-08-07","close":10605.0},{"date":"2026-08-10","close":10735.0},{"date":"2026-08-11","close":10615.0},{"date":"2026-08-12","close":10650.0},{"date":"2026-08-13","close":10600.0},{"date":"2026-08-14","close":10445.0},{"date":"2026-08-18","close":10615.0},{"date":"2026-08-19","close":10115.0},{"date":"2026-08-20","close":10200.0},{"date":"2026-08-21","close":10355.0},{"date":"2026-08-24","close":10160.0},{"date":"2026-08-25","close":10205.0},{"date":"2026-08-26","close":10255.0},{"date":"2026-08-27","close":10150.0},{"date":"2026-08-28","close":10255.0},{"date":"2026-08-31","close":10155.0},{"date":"2026-09-01","close":10175.0},{"date":"2026-09-02","close":9870.0},{"date":"2026-09-03","close":9820.0},{"date":"2026-09-04","close":9705.0},{"date":"2026-09-07","close":9690.0},{"date":"2026-09-08","close":9640.0},{"date":"2026-09-09","close":9480.0},{"date":"2026-09-10","close":9245.0},{"date":"2026-09-11","close":9245.0},{"date":"2026-09-14","close":9255.0},{"date":"2026-09-15","close":9190.0},{"date":"2026-09-16","close":9280.0},{"date":"2026-09-17","close":9470.0},{"date":"2026-09-18","close":9610.0},{"date":"2026-09-21","close":9650.0},{"date":"2026-09-22","close":9430.0},{"date":"2026-09-23","close":9335.0},{"date":"2026-09-28","close":9040.0},{"date":"2026-09-29","close":8985.0},{"date":"2026-09-30","close":8965.0},{"date":"2026-10-01","close":9000.0},{"date":"2026-10-02","close":8865.0},{"date":"2026-10-06","close":8920.0},{"date":"2026-10-07","close":8900.0},{"date":"2026-10-08","close":8655.0},{"date":"2026-10-12","close":8695.0},{"date":"2026-10-13","close":8610.0},{"date":"2026-10-14","close":8485.0},{"date":"2026-10-15","close":8245.0},{"date":"2026-10-16","close":8260.0},{"date":"2026-10-19","close":8250.0},{"date":"2026-10-20","close":8300.0},{"date":"2026-10-21","close":8220.0},{"date":"2026-10-22","close":7880.0},{"date":"2026-10-23","close":7760.0}],"chart_data":[{"date":"2025-07-15","open":10022,"high":10152,"low":9947,"close":10107,"volume":1454756},{"date":"2025-07-16","open":10172,"high":10311,"low":10172,"close":10226,"volume":532516},{"date":"2025-07-17","open":10137,"high":10398,"low":10137,"close":10381,"volume":425634},{"date":"2025-07-18","open":10296,"high":10551,"low":10296,"close":10386,"volume":474276},{"date":"2025-07-21","open":10466,"high":10570,"low":10396,"close":10411,"volume":463547},{"date":"2025-07-22","open":10406,"high":10566,"low":10386,"close":10496,"volume":437116},{"date":"2025-07-23","open":10760,"high":10760,"low":10446,"close":10491,"volume":451415},{"date":"2025-07-24","open":10447,"high":10635,"low":10382,"close":10590,"volume":283821},{"date":"2025-07-25","open":10590,"high":10590,"low":10471,"close":10526,"volume":281195},{"date":"2025-07-28","open":10570,"high":10635,"low":10491,"close":10536,"volume":394445},{"date":"2025-07-29","open":10541,"high":10610,"low":10461,"close":10556,"volume":334168},{"date":"2025-07-30","open":10595,"high":10595,"low":10211,"close":10291,"volume":386215},{"date":"2025-07-31","open":10291,"high":10291,"low":10012,"close":10012,"volume":363320},{"date":"2025-08-01","open":10012,"high":10181,"low":10012,"close":10147,"volume":316781},{"date":"2025-08-04","open":10147,"high":10147,"low":9817,"close":9982,"volume":400738},{"date":"2025-08-05","open":10003,"high":10187,"low":9983,"close":10187,"volume":269402},{"date":"2025-08-06","open":10491,"high":10491,"low":10102,"close":10381,"volume":263778},{"date":"2025-08-07","open":10426,"high":10441,"low":10241,"close":10291,"volume":293668},{"date":"2025-08-08","open":10351,"high":10351,"low":10226,"close":10261,"volume":209869},{"date":"2025-08-11","open":10566,"high":10566,"low":10236,"close":10486,"volume":324433},{"date":"2025-08-12","open":10800,"high":10800,"low":10471,"close":10546,"volume":281918},{"date":"2025-08-13","open":10670,"high":10790,"low":10546,"close":10715,"volume":233893},{"date":"2025-08-14","open":10660,"high":10795,"low":10477,"close":10590,"volume":448134},{"date":"2025-08-18","open":10745,"high":10940,"low":10645,"close":10825,"volume":85464},{"date":"2025-08-19","open":10825,"high":11039,"low":10740,"close":10910,"volume":1958795},{"date":"2025-08-20","open":10939,"high":10983,"low":10809,"close":10964,"volume":3073381},{"date":"2025-08-21","open":10965,"high":11324,"low":10870,"close":10870,"volume":2728525},{"date":"2025-08-22","open":10965,"high":11089,"low":10905,"close":11089,"volume":320023},{"date":"2025-08-25","open":11119,"high":11528,"low":11114,"close":11508,"volume":45754},{"date":"2025-08-26","open":11309,"high":11508,"low":11114,"close":11458,"volume":391237},{"date":"2025-08-27","open":11502,"high":11637,"low":11368,"close":11368,"volume":433180},{"date":"2025-08-28","open":11369,"high":11543,"low":11114,"close":11239,"volume":79975},{"date":"2025-08-29","open":11329,"high":13364,"low":11329,"close":11827,"volume":313184},{"date":"2025-09-01","open":11826,"high":12475,"low":11816,"close":12161,"volume":186073},{"date":"2025-09-02","open":12057,"high":12127,"low":11877,"close":11972,"volume":181920},{"date":"2025-09-03","open":11972,"high":12266,"low":11867,"close":11907,"volume":157975},{"date":"2025-09-04","open":11847,"high":12072,"low":11588,"close":11603,"volume":2170074},{"date":"2025-09-05","open":11553,"high":11892,"low":11553,"close":11892,"volume":987555},{"date":"2025-09-08","open":11961,"high":12166,"low":11961,"close":12166,"volume":1411356},{"date":"2025-09-09","open":12166,"high":12375,"low":12131,"close":12191,"volume":782787},{"date":"2025-09-10","open":12345,"high":12525,"low":12191,"close":12450,"volume":643891},{"date":"2025-09-11","open":12256,"high":12371,"low":12082,"close":12331,"volume":334085},{"date":"2025-09-12","open":12555,"high":12684,"low":12370,"close":12385,"volume":338997},{"date":"2025-09-15","open":12300,"high":12560,"low":12136,"close":12415,"volume":458944},{"date":"2025-09-16","open":12415,"high":12555,"low":12350,"close":12495,"volume":41441},{"date":"2025-09-17","open":12565,"high":12894,"low":12500,"close":12864,"volume":773460},{"date":"2025-09-18","open":13248,"high":13248,"low":12774,"close":12774,"volume":171870},{"date":"2025-09-19","open":13028,"high":13153,"low":12789,"close":12899,"volume":4265491},{"date":"2025-09-22","open":12899,"high":12984,"low":12759,"close":12819,"volume":819900},{"date":"2025-09-23","open":12820,"high":12925,"low":12645,"close":12695,"volume":734152},{"date":"2025-09-24","open":12704,"high":12999,"low":12674,"close":12919,"volume":501715},{"date":"2025-09-25","open":12919,"high":13298,"low":12919,"close":13223,"volume":51165},{"date":"2025-09-26","open":13203,"high":13452,"low":12974,"close":12974,"volume":1673262},{"date":"2025-09-29","open":12974,"high":13442,"low":12859,"close":13143,"volume":1092864},{"date":"2025-09-30","open":13143,"high":13457,"low":13133,"close":13383,"volume":535604},{"date":"2025-10-01","open":13393,"high":13552,"low":13393,"close":13492,"volume":33183},{"date":"2025-10-02","open":13532,"high":13722,"low":13447,"close":13702,"volume":237210},{"date":"2025-10-10","open":13702,"high":13961,"low":13193,"close":13193,"volume":221651},{"date":"2025-10-13","open":13163,"high":13193,"low":12435,"close":12954,"volume":120641},{"date":"2025-10-14","open":12955,"high":13413,"low":12655,"close":12680,"volume":489892},{"date":"2025-10-15","open":12679,"high":13083,"low":12619,"close":12934,"volume":211492},{"date":"2025-10-16","open":13318,"high":13318,"low":12819,"close":12899,"volume":93038},{"date":"2025-10-17","open":12899,"high":12959,"low":12505,"close":12525,"volume":72379},{"date":"2025-10-20","open":12525,"high":13183,"low":12370,"close":12435,"volume":986640},{"date":"2025-10-21","open":12525,"high":12904,"low":12525,"close":12794,"volume":4264751},{"date":"2025-10-22","open":12795,"high":12835,"low":12526,"close":12685,"volume":1156736},{"date":"2025-10-23","open":12610,"high":12690,"low":12441,"close":12685,"volume":362723},{"date":"2025-10-24","open":12669,"high":13018,"low":12669,"close":12899,"volume":992338},{"date":"2025-10-27","open":12864,"high":13203,"low":12864,"close":13123,"volume":766327},{"date":"2025-10-28","open":13851,"high":13851,"low":12476,"close":13054,"volume":410401},{"date":"2025-10-29","open":13235,"high":13417,"low":13053,"close":13208,"volume":1685492},{"date":"2025-10-30","open":13343,"high":13343,"low":12874,"close":12949,"volume":237464},{"date":"2025-10-31","open":12949,"high":13013,"low":12674,"close":12749,"volume":27795},{"date":"2025-11-03","open":12714,"high":12874,"low":12400,"close":12570,"volume":51440,"rsi_14":47.84,"sma_20":12949.45,"sma_60":12115.0},{"date":"2025-11-04","open":12571,"high":12850,"low":12266,"close":12266,"volume":552235,"rsi_14":37.01,"sma_20":12893.55,"sma_60":12153.07},{"date":"2025-11-05","open":11877,"high":12435,"low":11877,"close":12385,"volume":519497,"rsi_14":40.34,"sma_20":12838.2,"sma_60":12189.73},{"date":"2025-11-06","open":12386,"high":12690,"low":12386,"close":12690,"volume":123891,"rsi_14":53.17,"sma_20":12787.55,"sma_60":12228.22},{"date":"2025-11-07","open":12699,"high":12809,"low":12639,"close":12759,"volume":14432,"rsi_14":56.3,"sma_20":12765.85,"sma_60":12269.37},{"date":"2025-11-10","open":12965,"high":12965,"low":12446,"close":12665,"volume":11601,"rsi_14":47.18,"sma_20":12751.35,"sma_60":12309.43},{"date":"2025-11-11","open":12665,"high":12850,"low":12615,"close":12625,"volume":94517,"rsi_14":48.66,"sma_20":12748.6,"sma_60":12345.08},{"date":"2025-11-12","open":12624,"high":12699,"low":12460,"close":12530,"volume":10027,"rsi_14":46.7,"sma_20":12728.4,"sma_60":12378.17},{"date":"2025-11-13","open":12534,"high":12778,"low":12529,"close":12738,"volume":857750,"rsi_14":46.44,"sma_20":12720.15,"sma_60":12411.83},{"date":"2025-11-14","open":12734,"high":12734,"low":12440,"close":12485,"volume":98613,"rsi_14":36.39,"sma_20":12718.15,"sma_60":12443.43},{"date":"2025-11-17","open":12485,"high":12530,"low":12410,"close":12455,"volume":13506,"rsi_14":37.02,"sma_20":12719.15,"sma_60":12470.62},{"date":"2025-11-18","open":12455,"high":12824,"low":11876,"close":12181,"volume":13878,"rsi_14":28.81,"sma_20":12688.5,"sma_60":12491.82},{"date":"2025-11-19","open":12182,"high":12316,"low":12027,"close":12226,"volume":9812,"rsi_14":33.61,"sma_20":12665.55,"sma_60":12512.83},{"date":"2025-11-20","open":12225,"high":12360,"low":12056,"close":12056,"volume":23574,"rsi_14":34.08,"sma_20":12634.15,"sma_60":12532.62},{"date":"2025-11-21","open":12057,"high":12057,"low":11583,"close":11897,"volume":56828,"rsi_14":34.38,"sma_20":12584.0,"sma_60":12546.08},{"date":"2025-11-24","open":11897,"high":12007,"low":11773,"close":12007,"volume":13890,"rsi_14":43.4,"sma_20":12528.15,"sma_60":12554.4},{"date":"2025-11-25","open":12006,"high":12176,"low":11996,"close":12041,"volume":11281,"rsi_14":40.84,"sma_20":12477.55,"sma_60":12564.13},{"date":"2025-11-26","open":12172,"high":12296,"low":11967,"close":12211,"volume":22173,"rsi_14":36.26,"sma_20":12427.65,"sma_60":12578.17},{"date":"2025-11-27","open":12211,"high":12311,"low":12106,"close":12111,"volume":50993,"rsi_14":32.26,"sma_20":12387.25,"sma_60":12593.22},{"date":"2025-11-28","open":12046,"high":12410,"low":12036,"close":12201,"volume":17211,"rsi_14":37.54,"sma_20":12361.35,"sma_60":12599.97},{"date":"2025-12-01","open":12201,"high":12395,"low":12171,"close":12326,"volume":75340,"rsi_14":42.65,"sma_20":12350.65,"sma_60":12603.22},{"date":"2025-12-02","open":12326,"high":12764,"low":12226,"close":12271,"volume":179040,"rsi_14":43.58,"sma_20":12352.45,"sma_60":12608.72},{"date":"2025-12-03","open":12271,"high":12281,"low":12131,"close":12146,"volume":44283,"rsi_14":33.63,"sma_20":12342.0,"sma_60":12613.22},{"date":"2025-12-04","open":12510,"high":12510,"low":11967,"close":12321,"volume":56033,"rsi_14":45.89,"sma_20":12325.1,"sma_60":12625.7},{"date":"2025-12-05","open":12690,"high":12690,"low":12306,"close":12465,"volume":8145,"rsi_14":51.17,"sma_20":12311.95,"sma_60":12635.78},{"date":"2025-12-08","open":12465,"high":12530,"low":12415,"close":12530,"volume":2793,"rsi_14":62.37,"sma_20":12306.8,"sma_60":12642.37},{"date":"2025-12-09","open":12530,"high":12555,"low":12336,"close":12336,"volume":3922,"rsi_14":54.18,"sma_20":12293.9,"sma_60":12645.28},{"date":"2025-12-10","open":12346,"high":12415,"low":12261,"close":12415,"volume":6532,"rsi_14":62.2,"sma_20":12289.7,"sma_60":12645.22},{"date":"2025-12-11","open":12415,"high":12500,"low":12261,"close":12306,"volume":112035,"rsi_14":64.21,"sma_20":12269.8,"sma_60":12645.32},{"date":"2025-12-12","open":12306,"high":12490,"low":12221,"close":12490,"volume":81206,"rsi_14":65.87,"sma_20":12271.6,"sma_60":12647.58},{"date":"2025-12-15","open":12490,"high":12490,"low":12156,"close":12181,"volume":78657,"rsi_14":54.48,"sma_20":12259.4,"sma_60":12644.18},{"date":"2025-12-16","open":12181,"high":12211,"low":11917,"close":11982,"volume":80328,"rsi_14":44.84,"sma_20":12250.9,"sma_60":12636.12},{"date":"2025-12-17","open":11982,"high":12136,"low":11947,"close":12136,"volume":62737,"rsi_14":50.62,"sma_20":12247.95,"sma_60":12624.48},{"date":"2025-12-18","open":12136,"high":12176,"low":11912,"close":11962,"volume":159709,"rsi_14":44.29,"sma_20":12244.7,"sma_60":12611.43},{"date":"2025-12-19","open":11972,"high":12291,"low":11967,"close":12226,"volume":4545,"rsi_14":47.77,"sma_20":12262.7,"sma_60":12600.72},{"date":"2025-12-22","open":12590,"high":12590,"low":12196,"close":12425,"volume":16350,"rsi_14":53.25,"sma_20":12285.2,"sma_60":12594.67},{"date":"2025-12-23","open":12425,"high":12480,"low":12351,"close":12351,"volume":443054,"rsi_14":54.39,"sma_20":12302.2,"sma_60":12589.45},{"date":"2025-12-24","open":12351,"high":12351,"low":12126,"close":12126,"volume":2606,"rsi_14":45.91,"sma_20":12299.5,"sma_60":12576.73},{"date":"2025-12-26","open":12126,"high":12485,"low":12126,"close":12196,"volume":2965,"rsi_14":44.16,"sma_20":12303.75,"sma_60":12560.12},{"date":"2025-12-29","open":12230,"high":12400,"low":12140,"close":12270,"volume":6901,"rsi_14":43.54,"sma_20":12305.5,"sma_60":12548.32},{"date":"2025-12-30","open":12270,"high":12530,"low":11750,"close":12530,"volume":7575,"rsi_14":53.4,"sma_20":12314.0,"sma_60":12538.03},{"date":"2026-01-02","open":12530,"high":12670,"low":11950,"close":12620,"volume":4273,"rsi_14":53.6,"sma_20":12329.75,"sma_60":12525.25},{"date":"2026-01-05","open":12620,"high":12760,"low":12550,"close":12625,"volume":15141,"rsi_14":56.32,"sma_20":12352.0,"sma_60":12510.73},{"date":"2026-01-06","open":12625,"high":12960,"low":12610,"close":12940,"volume":31327,"rsi_14":58.7,"sma_20":12381.25,"sma_60":12497.97},{"date":"2026-01-07","open":12950,"high":12970,"low":12705,"close":12775,"volume":7711,"rsi_14":62.5,"sma_20":12395.0,"sma_60":12490.93},{"date":"2026-01-08","open":12775,"high":12820,"low":12605,"close":12685,"volume":17464,"rsi_14":65.73,"sma_20":12401.0,"sma_60":12486.38},{"date":"2026-01-09","open":12685,"high":13020,"low":12685,"close":12965,"volume":32412,"rsi_14":67.63,"sma_20":12430.75,"sma_60":12491.08,"sma_120":12016.67},{"date":"2026-01-12","open":12965,"high":13120,"low":12835,"close":13120,"volume":124873,"rsi_14":75.17,"sma_20":12464.25,"sma_60":12494.12,"sma_120":12041.76},{"date":"2026-01-13","open":13125,"high":13375,"low":13100,"close":13105,"volume":122862,"rsi_14":71.28,"sma_20":12502.5,"sma_60":12497.48,"sma_120":12065.73},{"date":"2026-01-14","open":13300,"high":13380,"low":12970,"close":13115,"volume":37807,"rsi_14":68.25,"sma_20":12532.0,"sma_60":12507.25,"sma_120":12088.48},{"date":"2026-01-15","open":13375,"high":13375,"low":12950,"close":13140,"volume":4946,"rsi_14":71.63,"sma_20":12578.25,"sma_60":12518.93,"sma_120":12111.41},{"date":"2026-01-16","open":13140,"high":13520,"low":13075,"close":13395,"volume":139359,"rsi_14":84.79,"sma_20":12647.25,"sma_60":12528.88,"sma_120":12136.25},{"date":"2026-01-19","open":13440,"high":13555,"low":13260,"close":13440,"volume":33010,"rsi_14":84.57,"sma_20":12710.75,"sma_60":12541.42,"sma_120":12160.76},{"date":"2026-01-20","open":13440,"high":13560,"low":13245,"close":13250,"volume":18595,"rsi_14":75.79,"sma_20":12773.5,"sma_60":12550.78,"sma_120":12183.73},{"date":"2026-01-21","open":13645,"high":13645,"low":13150,"close":13365,"volume":15304,"rsi_14":73.79,"sma_20":12828.75,"sma_60":12558.48,"sma_120":12206.83},{"date":"2026-01-22","open":13365,"high":13575,"low":13195,"close":13380,"volume":117652,"rsi_14":72.62,"sma_20":12874.75,"sma_60":12562.7,"sma_120":12230.58},{"date":"2026-01-23","open":13380,"high":13600,"low":13380,"close":13515,"volume":111015,"rsi_14":74.59,"sma_20":12931.25,"sma_60":12570.33,"sma_120":12255.38},{"date":"2026-01-26","open":13520,"high":13520,"low":12955,"close":13025,"volume":129478,"rsi_14":52.14,"sma_20":12974.5,"sma_60":12567.22,"sma_120":12275.93},{"date":"2026-01-27","open":13950,"high":13950,"low":12762,"close":13040,"volume":196666,"rsi_14":57.22,"sma_20":13015.0,"sma_60":12568.67,"sma_120":12298.82},{"date":"2026-01-28","open":12810,"high":13040,"low":12665,"close":12855,"volume":126154,"rsi_14":54.4,"sma_20":13044.25,"sma_60":12570.37,"sma_120":12322.48},{"date":"2026-01-29","open":12855,"high":12855,"low":12645,"close":12665,"volume":10320,"rsi_14":41.85,"sma_20":13051.0,"sma_60":12571.88,"sma_120":12343.44},{"date":"2026-01-30","open":13665,"high":13665,"low":12270,"close":12425,"volume":78861,"rsi_14":31.95,"sma_20":13041.25,"sma_60":12574.48,"sma_120":12363.77},{"date":"2026-02-02","open":12425,"high":12565,"low":12060,"close":12115,"volume":17283,"rsi_14":27.7,"sma_20":13015.75,"sma_60":12569.92,"sma_120":12379.83},{"date":"2026-02-03","open":12115,"high":12280,"low":12075,"close":12280,"volume":23792,"rsi_14":32.42,"sma_20":12982.75,"sma_60":12563.03,"sma_120":12395.62},{"date":"2026-02-04","open":12285,"high":12285,"low":12145,"close":12240,"volume":13815,"rsi_14":31.17,"sma_20":12956.0,"sma_60":12554.32,"sma_120":12411.84},{"date":"2026-02-05","open":12355,"high":12355,"low":12120,"close":12265,"volume":10817,"rsi_14":23.84,"sma_20":12935.0,"sma_60":12547.6,"sma_120":12428.52},{"date":"2026-02-06","open":11550,"high":12600,"low":11550,"close":12540,"volume":12231,"rsi_14":31.17,"sma_20":12913.75,"sma_60":12546.13,"sma_120":12445.61},{"date":"2026-02-09","open":12540,"high":12705,"low":12430,"close":12685,"volume":12275,"rsi_14":37.95,"sma_20":12892.0,"sma_60":12548.65,"sma_120":12463.41},{"date":"2026-02-10","open":13900,"high":13900,"low":12625,"close":12740,"volume":6280,"rsi_14":36.32,"sma_20":12873.75,"sma_60":12548.68,"sma_120":12480.26},{"date":"2026-02-11","open":12980,"high":12980,"low":12675,"close":12780,"volume":17680,"rsi_14":37.01,"sma_20":12857.0,"sma_60":12553.53,"sma_120":12498.48},{"date":"2026-02-12","open":13000,"high":13000,"low":12650,"close":12680,"volume":6659,"rsi_14":31.65,"sma_20":12834.0,"sma_60":12557.22,"sma_120":12513.92},{"date":"2026-02-13","open":12680,"high":12715,"low":12535,"close":12675,"volume":24252,"rsi_14":40.22,"sma_20":12798.0,"sma_60":12565.38,"sma_120":12528.6},{"date":"2026-02-19","open":12675,"high":12795,"low":12265,"close":12745,"volume":4763,"rsi_14":42.01,"sma_20":12763.25,"sma_60":12573.98,"sma_120":12543.41},{"date":"2026-02-20","open":12745,"high":12760,"low":12630,"close":12655,"volume":1779,"rsi_14":44.29,"sma_20":12733.5,"sma_60":12583.9,"sma_120":12558.26},{"date":"2026-02-23","open":12655,"high":12835,"low":12590,"close":12780,"volume":7039,"rsi_14":53.41,"sma_20":12704.25,"sma_60":12598.57,"sma_120":12572.33},{"date":"2026-02-24","open":12780,"high":12875,"low":12545,"close":12640,"volume":5168,"rsi_14":56.78,"sma_20":12667.25,"sma_60":12609.07,"sma_120":12581.73},{"date":"2026-02-25","open":13000,"high":13000,"low":12535,"close":12570,"volume":12943,"rsi_14":66.91,"sma_20":12620.0,"sma_60":12617.82,"sma_120":12590.98},{"date":"2026-02-26","open":12570,"high":12570,"low":12410,"close":12435,"volume":4502,"rsi_14":55.89,"sma_20":12590.5,"sma_60":12621.5,"sma_120":12599.83},{"date":"2026-02-27","open":12435,"high":12500,"low":12365,"close":12470,"volume":8350,"rsi_14":58.78,"sma_20":12562.0,"sma_60":12626.92,"sma_120":12610.07},{"date":"2026-03-03","open":11855,"high":12640,"low":11855,"close":12150,"volume":11313,"rsi_14":46.42,"sma_20":12526.75,"sma_60":12625.5,"sma_120":12612.73},{"date":"2026-03-04","open":12150,"high":12205,"low":11915,"close":11955,"volume":14556,"rsi_14":30.82,"sma_20":12491.25,"sma_60":12618.75,"sma_120":12610.98},{"date":"2026-03-05","open":11955,"high":12255,"low":11955,"close":12020,"volume":2549,"rsi_14":26.99,"sma_20":12471.0,"sma_60":12614.0,"sma_120":12611.36},{"date":"2026-03-06","open":12020,"high":12155,"low":11950,"close":12130,"volume":5274,"rsi_14":29.67,"sma_20":12471.75,"sma_60":12613.17,"sma_120":12613.19},{"date":"2026-03-09","open":12130,"high":12390,"low":11005,"close":12390,"volume":2513,"rsi_14":38.66,"sma_20":12477.25,"sma_60":12613.75,"sma_120":12619.73},{"date":"2026-03-10","open":13600,"high":13600,"low":12290,"close":12410,"volume":3541,"rsi_14":41.77,"sma_20":12485.75,"sma_60":12612.25,"sma_120":12624.02},{"date":"2026-03-11","open":12410,"high":12710,"low":12410,"close":12605,"volume":2183,"rsi_14":48.09,"sma_20":12502.75,"sma_60":12612.92,"sma_120":12627.64},{"date":"2026-03-12","open":12605,"high":12700,"low":12520,"close":12610,"volume":1052,"rsi_14":46.18,"sma_20":12506.25,"sma_60":12616.92,"sma_120":12631.1},{"date":"2026-03-13","open":12990,"high":12990,"low":12510,"close":12515,"volume":1384,"rsi_14":46.05,"sma_20":12497.75,"sma_60":12618.0,"sma_120":12631.61},{"date":"2026-03-16","open":12510,"high":12690,"low":12275,"close":12690,"volume":5603,"rsi_14":47.53,"sma_20":12495.25,"sma_60":12623.83,"sma_120":12634.58},{"date":"2026-03-17","open":12690,"high":12900,"low":12510,"close":12510,"volume":3225,"rsi_14":46.51,"sma_20":12481.75,"sma_60":12623.58,"sma_120":12635.58},{"date":"2026-03-18","open":12940,"high":12940,"low":12350,"close":12440,"volume":2613,"rsi_14":46.51,"sma_20":12469.75,"sma_60":12627.33,"sma_120":12635.76},{"date":"2026-03-19","open":12870,"high":12870,"low":12280,"close":12290,"volume":775,"rsi_14":46.13,"sma_20":12450.5,"sma_60":12631.92,"sma_120":12634.02},{"date":"2026-03-20","open":12575,"high":12575,"low":12170,"close":12430,"volume":13451,"rsi_14":48.99,"sma_20":12434.75,"sma_60":12636.25,"sma_120":12630.37},{"date":"2026-03-23","open":12800,"high":12800,"low":12075,"close":12110,"volume":8638,"rsi_14":48.99,"sma_20":12407.5,"sma_60":12638.17,"sma_120":12624.8},{"date":"2026-03-24","open":12765,"high":12765,"low":12010,"close":12205,"volume":1090,"rsi_14":56.65,"sma_20":12378.75,"sma_60":12637.25,"sma_120":12618.98},{"date":"2026-03-25","open":12745,"high":12745,"low":12205,"close":12455,"volume":28144,"rsi_14":60.53,"sma_20":12369.5,"sma_60":12637.17,"sma_120":12615.92},{"date":"2026-03-26","open":12945,"high":12945,"low":12350,"close":12360,"volume":122239,"rsi_14":55.61,"sma_20":12359.0,"sma_60":12636.75,"sma_120":12613.1},{"date":"2026-03-27","open":12355,"high":12550,"low":12300,"close":12505,"volume":7894,"rsi_14":52.97,"sma_20":12362.5,"sma_60":12642.5,"sma_120":12609.62},{"date":"2026-03-30","open":12870,"high":12870,"low":12065,"close":12435,"volume":55736,"rsi_14":50.63,"sma_20":12360.75,"sma_60":12645.92,"sma_120":12603.02},{"date":"2026-03-31","open":13020,"high":13020,"low":12365,"close":12365,"volume":39733,"rsi_14":43.55,"sma_20":12371.5,"sma_60":12647.5,"sma_120":12597.91},{"date":"2026-04-01","open":12950,"high":12950,"low":12190,"close":12270,"volume":7250,"rsi_14":41.28,"sma_20":12387.25,"sma_60":12643.17,"sma_120":12590.6},{"date":"2026-04-02","open":12625,"high":12625,"low":12140,"close":12225,"volume":1212,"rsi_14":42.37,"sma_20":12397.5,"sma_60":12636.58,"sma_120":12580.92},{"date":"2026-04-03","open":12580,"high":12580,"low":12050,"close":12110,"volume":3954,"rsi_14":34.24,"sma_20":12396.5,"sma_60":12628.0,"sma_120":12569.37},{"date":"2026-04-06","open":12235,"high":12235,"low":11985,"close":12075,"volume":2831,"rsi_14":37.17,"sma_20":12380.75,"sma_60":12613.58,"sma_120":12555.77},{"date":"2026-04-07","open":12420,"high":12420,"low":11955,"close":11985,"volume":625,"rsi_14":36.73,"sma_20":12359.5,"sma_60":12600.42,"sma_120":12545.67},{"date":"2026-04-08","open":12760,"high":12800,"low":11985,"close":12225,"volume":11751,"rsi_14":48.2,"sma_20":12340.5,"sma_60":12592.75,"sma_120":12539.57},{"date":"2026-04-09","open":12350,"high":12405,"low":12180,"close":12200,"volume":2422,"rsi_14":43.2,"sma_20":12320.0,"sma_60":12580.0,"sma_120":12535.54},{"date":"2026-04-10","open":12550,"high":12770,"low":12130,"close":12420,"volume":7515,"rsi_14":59.75,"sma_20":12315.25,"sma_60":12568.33,"sma_120":12531.23},{"date":"2026-04-13","open":12420,"high":12635,"low":12350,"close":12625,"volume":4541,"rsi_14":62.35,"sma_20":12312.0,"sma_60":12560.33,"sma_120":12528.91},{"date":"2026-04-14","open":12985,"high":12985,"low":12500,"close":12575,"volume":4131,"rsi_14":54.0,"sma_20":12315.25,"sma_60":12551.33,"sma_120":12529.29},{"date":"2026-04-15","open":12575,"high":12720,"low":12465,"close":12465,"volume":4583,"rsi_14":53.47,"sma_20":12316.5,"sma_60":12540.08,"sma_120":12529.51},{"date":"2026-04-16","open":12590,"high":12860,"low":12535,"close":12860,"volume":7968,"rsi_14":60.06,"sma_20":12345.0,"sma_60":12531.17,"sma_120":12530.02},{"date":"2026-04-17","open":12990,"high":12990,"low":12770,"close":12825,"volume":33617,"rsi_14":61.27,"sma_20":12364.75,"sma_60":12520.92,"sma_120":12531.17},{"date":"2026-04-20","open":12825,"high":12890,"low":12780,"close":12825,"volume":2929,"rsi_14":63.86,"sma_20":12400.5,"sma_60":12513.83,"sma_120":12532.31},{"date":"2026-04-21","open":12955,"high":12955,"low":12730,"close":12835,"volume":3698,"rsi_14":67.94,"sma_20":12432.0,"sma_60":12505.0,"sma_120":12531.74},{"date":"2026-04-22","open":12835,"high":12930,"low":12275,"close":12795,"volume":5239,"rsi_14":68.15,"sma_20":12449.0,"sma_60":12495.25,"sma_120":12528.98},{"date":"2026-04-23","open":13175,"high":13175,"low":12445,"close":12510,"volume":3431,"rsi_14":61.49,"sma_20":12456.5,"sma_60":12478.5,"sma_120":12524.42},{"date":"2026-04-24","open":12640,"high":12960,"low":12285,"close":12625,"volume":1176,"rsi_14":65.11,"sma_20":12462.5,"sma_60":12471.83,"sma_120":12519.52},{"date":"2026-04-27","open":12625,"high":12685,"low":12485,"close":12590,"volume":2170,"rsi_14":67.14,"sma_20":12470.25,"sma_60":12464.33,"sma_120":12516.5},{"date":"2026-04-28","open":12720,"high":12720,"low":12180,"close":12180,"volume":12638,"rsi_14":48.84,"sma_20":12461.0,"sma_60":12453.08,"sma_120":12511.73},{"date":"2026-04-29","open":12180,"high":12565,"low":12120,"close":12565,"volume":23851,"rsi_14":57.95,"sma_20":12475.75,"sma_60":12451.42,"sma_120":12511.65},{"date":"2026-04-30","open":12600,"high":12600,"low":12435,"close":12435,"volume":1146,"rsi_14":50.34,"sma_20":12486.25,"sma_60":12451.58,"sma_120":12513.03},{"date":"2026-05-04","open":12435,"high":12490,"low":12295,"close":12385,"volume":4092,"rsi_14":44.15,"sma_20":12500.0,"sma_60":12456.08,"sma_120":12513.0},{"date":"2026-05-06","open":12400,"high":12400,"low":12190,"close":12240,"volume":7833,"rsi_14":42.19,"sma_20":12508.25,"sma_60":12455.42,"sma_120":12509.23},{"date":"2026-05-07","open":13015,"high":13015,"low":12240,"close":12515,"volume":4293,"rsi_14":51.08,"sma_20":12534.75,"sma_60":12460.0,"sma_120":12507.16},{"date":"2026-05-08","open":12515,"high":12590,"low":12405,"close":12530,"volume":2854,"rsi_14":41.45,"sma_20":12550.0,"sma_60":12464.42,"sma_120":12506.01},{"date":"2026-05-11","open":12530,"high":12740,"low":12530,"close":12710,"volume":6986,"rsi_14":47.23,"sma_20":12575.5,"sma_60":12467.25,"sma_120":12506.69},{"date":"2026-05-12","open":12710,"high":12830,"low":12600,"close":12645,"volume":6790,"rsi_14":45.79,"sma_20":12586.75,"sma_60":12466.58,"sma_120":12507.62},{"date":"2026-05-13","open":12775,"high":12775,"low":12535,"close":12730,"volume":63369,"rsi_14":47.63,"sma_20":12592.0,"sma_60":12466.42,"sma_120":12507.55},{"date":"2026-05-14","open":12860,"high":13370,"low":12100,"close":12540,"volume":73462,"rsi_14":44.61,"sma_20":12590.25,"sma_60":12462.42,"sma_120":12507.98},{"date":"2026-05-15","open":12540,"high":12550,"low":12355,"close":12360,"volume":6556,"rsi_14":46.68,"sma_20":12585.0,"sma_60":12457.08,"sma_120":12507.15},{"date":"2026-05-18","open":12355,"high":12405,"low":12245,"close":12280,"volume":3561,"rsi_14":42.25,"sma_20":12556.0,"sma_60":12450.5,"sma_120":12507.94},{"date":"2026-05-19","open":12280,"high":12355,"low":12100,"close":12355,"volume":2757,"rsi_14":44.81,"sma_20":12532.5,"sma_60":12444.0,"sma_120":12508.99},{"date":"2026-05-20","open":12480,"high":12480,"low":12135,"close":12220,"volume":1383,"rsi_14":51.01,"sma_20":12502.25,"sma_60":12436.75,"sma_120":12510.33},{"date":"2026-05-21","open":12500,"high":12500,"low":12155,"close":12290,"volume":1491,"rsi_14":41.79,"sma_20":12475.0,"sma_60":12428.58,"sma_120":12513.58},{"date":"2026-05-22","open":12600,"high":12600,"low":12220,"close":12415,"volume":2094,"rsi_14":49.4,"sma_20":12456.0,"sma_60":12424.83,"sma_120":12516.95},{"date":"2026-05-26","open":13275,"high":13275,"low":12195,"close":12475,"volume":4233,"rsi_14":52.68,"sma_20":12454.25,"sma_60":12423.25,"sma_120":12520.53},{"date":"2026-05-27","open":12475,"high":12715,"low":11950,"close":12220,"volume":2450,"rsi_14":49.44,"sma_20":12434.0,"sma_60":12419.67,"sma_120":12520.58},{"date":"2026-05-28","open":12220,"high":13000,"low":11970,"close":12220,"volume":4266,"rsi_14":40.26,"sma_20":12415.5,"sma_60":12415.5,"sma_120":12521.21},{"date":"2026-05-29","open":12230,"high":12345,"low":11955,"close":12060,"volume":6319,"rsi_14":35.84,"sma_20":12409.5,"sma_60":12414.0,"sma_120":12519.75},{"date":"2026-06-01","open":12060,"high":12290,"low":12055,"close":12060,"volume":2070,"rsi_14":28.04,"sma_20":12384.25,"sma_60":12415.75,"sma_120":12517.25},{"date":"2026-06-02","open":12060,"high":12500,"low":12040,"close":12340,"volume":57347,"rsi_14":41.0,"sma_20":12379.5,"sma_60":12421.08,"sma_120":12517.54},{"date":"2026-06-04","open":12340,"high":12340,"low":12005,"close":12250,"volume":4102,"rsi_14":35.88,"sma_20":12372.75,"sma_60":12423.08,"sma_120":12518.12},{"date":"2026-06-05","open":12375,"high":12375,"low":12125,"close":12145,"volume":1950,"rsi_14":37.77,"sma_20":12368.0,"sma_60":12419.0,"sma_120":12516.38},{"date":"2026-06-08","open":12140,"high":12145,"low":11540,"close":11555,"volume":3371,"rsi_14":30.12,"sma_20":12320.0,"sma_60":12404.75,"sma_120":12508.5},{"date":"2026-06-09","open":11555,"high":11900,"low":11555,"close":11715,"volume":1104,"rsi_14":36.58,"sma_20":12279.25,"sma_60":12389.92,"sma_120":12501.42},{"date":"2026-06-10","open":11835,"high":11835,"low":11355,"close":11510,"volume":3175,"rsi_14":31.1,"sma_20":12219.25,"sma_60":12371.58,"sma_120":12494.25},{"date":"2026-06-11","open":11630,"high":11630,"low":11270,"close":11445,"volume":612,"rsi_14":32.1,"sma_20":12159.25,"sma_60":12353.75,"sma_120":12485.88},{"date":"2026-06-12","open":11775,"high":11940,"low":11420,"close":11705,"volume":2208,"rsi_14":37.58,"sma_20":12108.0,"sma_60":12337.33,"sma_120":12480.58},{"date":"2026-06-15","open":11705,"high":11765,"low":11490,"close":11685,"volume":1170,"rsi_14":33.78,"sma_20":12065.25,"sma_60":12323.58,"sma_120":12473.58},{"date":"2026-06-16","open":11685,"high":11855,"low":11685,"close":11755,"volume":2374,"rsi_14":34.07,"sma_20":12035.0,"sma_60":12312.17,"sma_120":12469.75},{"date":"2026-06-17","open":11755,"high":11855,"low":11725,"close":11750,"volume":2331,"rsi_14":38.31,"sma_20":12008.5,"sma_60":12303.17,"sma_120":12467.54},{"date":"2026-06-18","open":11750,"high":11895,"low":11750,"close":11855,"volume":1617,"rsi_14":41.37,"sma_20":11983.5,"sma_60":12293.58,"sma_120":12464.92},{"date":"2026-06-19","open":11855,"high":11915,"low":11565,"close":11800,"volume":881,"rsi_14":43.53,"sma_20":11962.5,"sma_60":12288.42,"sma_120":12463.29},{"date":"2026-06-22","open":11800,"high":11850,"low":11550,"close":11765,"volume":2288,"rsi_14":42.79,"sma_20":11936.25,"sma_60":12281.08,"sma_120":12459.17},{"date":"2026-06-23","open":11775,"high":11780,"low":11320,"close":11320,"volume":1187,"rsi_14":26.92,"sma_20":11881.5,"sma_60":12262.17,"sma_120":12449.67},{"date":"2026-06-24","open":11320,"high":11430,"low":11200,"close":11430,"volume":1570,"rsi_14":31.61,"sma_20":11829.25,"sma_60":12246.67,"sma_120":12441.71},{"date":"2026-06-25","open":11540,"high":11540,"low":11320,"close":11345,"volume":677,"rsi_14":31.9,"sma_20":11785.5,"sma_60":12227.33,"sma_120":12434.92},{"date":"2026-06-26","open":11345,"high":11390,"low":10830,"close":10830,"volume":2127,"rsi_14":33.02,"sma_20":11716.0,"sma_60":12200.58,"sma_120":12423.25},{"date":"2026-06-29","open":10830,"high":11080,"low":10830,"close":11080,"volume":826,"rsi_14":35.73,"sma_20":11667.0,"sma_60":12179.17,"sma_120":12413.33},{"date":"2026-06-30","open":11195,"high":11220,"low":10980,"close":11135,"volume":3196,"rsi_14":40.96,"sma_20":11620.75,"sma_60":12160.25,"sma_120":12401.71},{"date":"2026-07-01","open":11250,"high":11277,"low":11180,"close":11220,"volume":2031,"rsi_14":44.63,"sma_20":11564.75,"sma_60":12143.5,"sma_120":12390.04},{"date":"2026-07-02","open":11205,"high":11615,"low":11205,"close":11480,"volume":6910,"rsi_14":44.63,"sma_20":11526.25,"sma_60":12133.0,"sma_120":12380.5},{"date":"2026-07-03","open":11420,"high":11800,"low":11310,"close":11740,"volume":3355,"rsi_14":51.18,"sma_20":11506.0,"sma_60":12127.42,"sma_120":12370.5},{"date":"2026-07-06","open":11740,"high":11830,"low":11520,"close":11520,"volume":669,"rsi_14":45.27,"sma_20":11504.25,"sma_60":12119.67,"sma_120":12360.04},{"date":"2026-07-07","open":11640,"high":11680,"low":11215,"close":11225,"volume":326,"rsi_14":40.54,"sma_20":11479.75,"sma_60":12103.0,"sma_120":12347.88},{"date":"2026-07-08","open":11225,"high":11225,"low":10960,"close":11030,"volume":61161,"rsi_14":35.6,"sma_20":11455.75,"sma_60":12083.5,"sma_120":12331.75},{"date":"2026-07-09","open":11145,"high":11145,"low":10770,"close":10945,"volume":26528,"rsi_14":35.23,"sma_20":11430.75,"sma_60":12058.92,"sma_120":12313.62},{"date":"2026-07-10","open":11055,"high":11300,"low":10950,"close":11125,"volume":1167,"rsi_14":39.47,"sma_20":11401.75,"sma_60":12033.92,"sma_120":12297.12},{"date":"2026-07-13","open":11880,"high":11880,"low":10625,"close":10625,"volume":9459,"rsi_14":38.77,"sma_20":11348.75,"sma_60":12001.42,"sma_120":12276.38},{"date":"2026-07-14","open":10620,"high":10770,"low":10380,"close":10770,"volume":1658,"rsi_14":39.46,"sma_20":11299.5,"sma_60":11973.17,"sma_120":12256.62},{"date":"2026-07-15","open":10800,"high":11675,"low":10750,"close":10755,"volume":1210,"rsi_14":40.36,"sma_20":11249.75,"sma_60":11938.08,"sma_120":12234.62},{"date":"2026-07-16","open":11020,"high":11020,"low":10695,"close":10920,"volume":497,"rsi_14":51.66,"sma_20":11203.0,"sma_60":11906.33,"sma_120":12213.62},{"date":"2026-07-20","open":10910,"high":10910,"low":10450,"close":10475,"volume":7385,"rsi_14":39.59,"sma_20":11136.75,"sma_60":11867.17,"sma_120":12190.5},{"date":"2026-07-21","open":10465,"high":10760,"low":10465,"close":10650,"volume":7988,"rsi_14":41.98,"sma_20":11081.0,"sma_60":11830.75,"sma_120":12167.88},{"date":"2026-07-22","open":10720,"high":10720,"low":10495,"close":10510,"volume":22373,"rsi_14":38.47,"sma_20":11040.5,"sma_60":11792.67,"sma_120":12143.96},{"date":"2026-07-23","open":10200,"high":10620,"low":10200,"close":10595,"volume":90,"rsi_14":34.77,"sma_20":10998.75,"sma_60":11760.75,"sma_120":12119.62},{"date":"2026-07-24","open":10705,"high":10705,"low":10295,"close":10355,"volume":409,"rsi_14":26.0,"sma_20":10949.25,"sma_60":11722.92,"sma_120":12097.38},{"date":"2026-07-27","open":10295,"high":10490,"low":10240,"close":10450,"volume":1109,"rsi_14":30.62,"sma_20":10930.25,"sma_60":11687.25,"sma_120":12075.79},{"date":"2026-07-28","open":10555,"high":10670,"low":10390,"close":10390,"volume":737,"rsi_14":33.47,"sma_20":10895.75,"sma_60":11657.42,"sma_120":12055.25},{"date":"2026-07-29","open":10495,"high":10855,"low":10360,"close":10570,"volume":1827,"rsi_14":40.84,"sma_20":10867.5,"sma_60":11624.17,"sma_120":12037.79},{"date":"2026-07-30","open":10590,"high":10660,"low":10440,"close":10535,"volume":458,"rsi_14":41.67,"sma_20":10833.25,"sma_60":11592.5,"sma_120":12022.04},{"date":"2026-07-31","open":10505,"high":10645,"low":10430,"close":10545,"volume":2664,"rsi_14":37.34,"sma_20":10786.5,"sma_60":11561.83,"sma_120":12008.96},{"date":"2026-08-03","open":10655,"high":11110,"low":10550,"close":10635,"volume":359,"rsi_14":50.27,"sma_20":10731.25,"sma_60":11535.08,"sma_120":11995.25},{"date":"2026-08-04","open":11200,"high":11360,"low":10565,"close":10715,"volume":595,"rsi_14":48.48,"sma_20":10691.0,"sma_60":11505.08,"sma_120":11982.54},{"date":"2026-08-05","open":10825,"high":10865,"low":10665,"close":10800,"volume":1915,"rsi_14":51.19,"sma_20":10669.75,"sma_60":11476.25,"sma_120":11970.33},{"date":"2026-08-06","open":10530,"high":10845,"low":10530,"close":10655,"volume":1494,"rsi_14":42.9,"sma_20":10651.0,"sma_60":11442.0,"sma_120":11954.62},{"date":"2026-08-07","open":10680,"high":10690,"low":10545,"close":10605,"volume":1204,"rsi_14":54.42,"sma_20":10634.0,"sma_60":11408.0,"sma_120":11937.29},{"date":"2026-08-10","open":10605,"high":11170,"low":10580,"close":10735,"volume":8638,"rsi_14":52.98,"sma_20":10614.5,"sma_60":11374.75,"sma_120":11920.58},{"date":"2026-08-11","open":10845,"high":10845,"low":10615,"close":10615,"volume":404,"rsi_14":53.74,"sma_20":10614.0,"sma_60":11342.67,"sma_120":11902.54},{"date":"2026-08-12","open":10725,"high":10725,"low":10525,"close":10650,"volume":370,"rsi_14":52.03,"sma_20":10608.0,"sma_60":11314.17,"sma_120":11885.62},{"date":"2026-08-13","open":11005,"high":11005,"low":10580,"close":10600,"volume":25506,"rsi_14":60.52,"sma_20":10600.25,"sma_60":11286.17,"sma_120":11868.33},{"date":"2026-08-14","open":10600,"high":10600,"low":10415,"close":10445,"volume":3166,"rsi_14":49.8,"sma_20":10576.5,"sma_60":11254.33,"sma_120":11849.17},{"date":"2026-08-18","open":10500,"high":10695,"low":10485,"close":10615,"volume":2598,"rsi_14":58.43,"sma_20":10583.5,"sma_60":11227.58,"sma_120":11832.17},{"date":"2026-08-19","open":11090,"high":11090,"low":10100,"close":10115,"volume":1789,"rsi_14":36.25,"sma_20":10556.75,"sma_60":11191.33,"sma_120":11809.96},{"date":"2026-08-20","open":10115,"high":10335,"low":10075,"close":10200,"volume":4297,"rsi_14":40.18,"sma_20":10541.25,"sma_60":11154.42,"sma_120":11789.62},{"date":"2026-08-21","open":10205,"high":10355,"low":10100,"close":10355,"volume":63197,"rsi_14":44.86,"sma_20":10529.25,"sma_60":11119.08,"sma_120":11771.17},{"date":"2026-08-24","open":10330,"high":10350,"low":10075,"close":10160,"volume":3474,"rsi_14":37.85,"sma_20":10519.5,"sma_60":11084.75,"sma_120":11752.21},{"date":"2026-08-25","open":10200,"high":10210,"low":10055,"close":10205,"volume":550,"rsi_14":36.72,"sma_20":10507.25,"sma_60":11051.17,"sma_120":11733.33},{"date":"2026-08-26","open":10575,"high":10575,"low":10170,"close":10255,"volume":741,"rsi_14":35.54,"sma_20":10500.5,"sma_60":11021.08,"sma_120":11717.54},{"date":"2026-08-27","open":10360,"high":10360,"low":10085,"close":10150,"volume":1097,"rsi_14":36.31,"sma_20":10479.5,"sma_60":10989.25,"sma_120":11702.5},{"date":"2026-08-28","open":10150,"high":10320,"low":10150,"close":10255,"volume":635,"rsi_14":40.79,"sma_20":10465.5,"sma_60":10954.5,"sma_120":11687.79},{"date":"2026-08-31","open":10360,"high":10360,"low":9950,"close":10155,"volume":1905,"rsi_14":34.49,"sma_20":10446.0,"sma_60":10919.58,"sma_120":11671.33},{"date":"2026-09-01","open":10115,"high":10260,"low":10110,"close":10175,"volume":62631,"rsi_14":37.57,"sma_20":10423.0,"sma_60":10886.75,"sma_120":11652.88},{"date":"2026-09-02","open":10280,"high":10280,"low":9827,"close":9870,"volume":2918,"rsi_14":30.88,"sma_20":10380.75,"sma_60":10858.67,"sma_120":11631.71},{"date":"2026-09-03","open":9870,"high":9880,"low":9755,"close":9820,"volume":2228,"rsi_14":30.88,"sma_20":10331.75,"sma_60":10827.08,"sma_120":11608.5},{"date":"2026-09-04","open":9830,"high":9945,"low":9705,"close":9705,"volume":1162,"rsi_14":31.5,"sma_20":10284.25,"sma_60":10797.0,"sma_120":11584.29},{"date":"2026-09-07","open":9690,"high":9695,"low":9570,"close":9690,"volume":847,"rsi_14":24.93,"sma_20":10238.5,"sma_60":10767.75,"sma_120":11560.75},{"date":"2026-09-08","open":9755,"high":9755,"low":9595,"close":9640,"volume":429,"rsi_14":32.97,"sma_20":10183.75,"sma_60":10733.33,"sma_120":11535.33},{"date":"2026-09-09","open":9640,"high":9640,"low":9435,"close":9480,"volume":4924,"rsi_14":25.51,"sma_20":10127.0,"sma_60":10696.58,"sma_120":11510.08},{"date":"2026-09-10","open":9475,"high":9475,"low":9235,"close":9245,"volume":1963,"rsi_14":14.19,"sma_20":10056.75,"sma_60":10654.75,"sma_120":11483.46},{"date":"2026-09-11","open":9235,"high":9315,"low":9060,"close":9245,"volume":1534,"rsi_14":16.24,"sma_20":9989.0,"sma_60":10613.0,"sma_120":11458.08},{"date":"2026-09-14","open":9340,"high":9400,"low":9100,"close":9255,"volume":1405,"rsi_14":14.02,"sma_20":9929.5,"sma_60":10569.67,"sma_120":11431.62},{"date":"2026-09-15","open":9345,"high":9350,"low":9185,"close":9190,"volume":607,"rsi_14":10.11,"sma_20":9858.25,"sma_60":10526.17,"sma_120":11407.29},{"date":"2026-09-16","open":9235,"high":9285,"low":9170,"close":9280,"volume":413,"rsi_14":17.05,"sma_20":9816.5,"sma_60":10484.75,"sma_120":11382.92},{"date":"2026-09-17","open":9375,"high":9470,"low":9350,"close":9470,"volume":315,"rsi_14":22.06,"sma_20":9780.0,"sma_60":10453.92,"sma_120":11358.04},{"date":"2026-09-18","open":9520,"high":9665,"low":9520,"close":9610,"volume":1379,"rsi_14":31.14,"sma_20":9742.75,"sma_60":10423.58,"sma_120":11335.12},{"date":"2026-09-21","open":9710,"high":9730,"low":9615,"close":9650,"volume":950,"rsi_14":32.08,"sma_20":9717.25,"sma_60":10395.33,"sma_120":11311.33},{"date":"2026-09-22","open":9615,"high":9615,"low":9430,"close":9430,"volume":3514,"rsi_14":34.06,"sma_20":9678.5,"sma_60":10372.0,"sma_120":11286.29},{"date":"2026-09-23","open":9410,"high":9420,"low":9290,"close":9335,"volume":4214,"rsi_14":32.98,"sma_20":9632.5,"sma_60":10342.92,"sma_120":11261.04},{"date":"2026-09-28","open":9430,"high":9430,"low":8980,"close":9040,"volume":2583,"rsi_14":29.28,"sma_20":9577.0,"sma_60":10308.0,"sma_120":11234.12},{"date":"2026-09-29","open":9025,"high":9035,"low":8925,"close":8985,"volume":409,"rsi_14":28.57,"sma_20":9513.5,"sma_60":10270.75,"sma_120":11207.12},{"date":"2026-09-30","open":9075,"high":9075,"low":8955,"close":8965,"volume":546,"rsi_14":29.1,"sma_20":9454.0,"sma_60":10228.83,"sma_120":11180.92},{"date":"2026-10-01","open":9015,"high":9030,"low":9000,"close":9000,"volume":1256,"rsi_14":33.89,"sma_20":9395.25,"sma_60":10183.17,"sma_120":11155.29},{"date":"2026-10-02","open":9000,"high":9070,"low":8845,"close":8865,"volume":3642,"rsi_14":36.33,"sma_20":9345.0,"sma_60":10138.92,"sma_120":11129.29},{"date":"2026-10-06","open":8865,"high":8955,"low":8830,"close":8920,"volume":254,"rsi_14":38.75,"sma_20":9300.0,"sma_60":10100.5,"sma_120":11101.75},{"date":"2026-10-07","open":9010,"high":9010,"low":8850,"close":8900,"volume":7330,"rsi_14":37.8,"sma_20":9259.75,"sma_60":10065.0,"sma_120":11074.25},{"date":"2026-10-08","open":8855,"high":8900,"low":8655,"close":8655,"volume":7069,"rsi_14":33.64,"sma_20":9208.0,"sma_60":10026.83,"sma_120":11042.88},{"date":"2026-10-12","open":8400,"high":8920,"low":8400,"close":8695,"volume":3430,"rsi_14":31.55,"sma_20":9160.75,"sma_60":9986.33,"sma_120":11010.12},{"date":"2026-10-13","open":8695,"high":8700,"low":8420,"close":8610,"volume":9995,"rsi_14":20.95,"sma_20":9117.25,"sma_60":9952.75,"sma_120":10977.08},{"date":"2026-10-14","open":8605,"high":8615,"low":8485,"close":8485,"volume":6381,"rsi_14":11.6,"sma_20":9079.25,"sma_60":9914.67,"sma_120":10943.92},{"date":"2026-10-15","open":8485,"high":8570,"low":8245,"close":8245,"volume":18416,"rsi_14":7.81,"sma_20":9029.25,"sma_60":9872.83,"sma_120":10905.46},{"date":"2026-10-16","open":8315,"high":8445,"low":8260,"close":8260,"volume":12736,"rsi_14":9.93,"sma_20":8979.5,"sma_60":9828.5,"sma_120":10867.42},{"date":"2026-10-19","open":8260,"high":8305,"low":8190,"close":8250,"volume":538,"rsi_14":10.55,"sma_20":8932.5,"sma_60":9791.42,"sma_120":10829.29},{"date":"2026-10-20","open":8250,"high":8365,"low":8225,"close":8300,"volume":176,"rsi_14":17.26,"sma_20":8883.5,"sma_60":9752.25,"sma_120":10791.5},{"date":"2026-10-21","open":8340,"high":8385,"low":8190,"close":8220,"volume":12355,"rsi_14":16.88,"sma_20":8821.0,"sma_60":9714.08,"sma_120":10753.38},{"date":"2026-10-22","open":8220,"high":8220,"low":7870,"close":7880,"volume":9669,"rsi_14":13.22,"sma_20":8734.5,"sma_60":9668.83,"sma_120":10714.79},{"date":"2026-10-23","open":7469,"high":8140,"low":7388,"close":8140,"volume":29096,"rsi_14":24.71,"sma_20":8659.0,"sma_60":9631.92,"sma_120":10677.42}],"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 BYD밸류체인액티브","phase":"above-fold","symbol_resolved":true}