{"status":"ok","report":{"price_analysis":{"current":38725.0,"change_1d":-3.1,"change_7d":-5.3,"change_30d":-5.3,"high_30d":44855.0,"low_30d":38005.0,"position_in_range":11.0,"support":38690.0,"resistance":44170.0},"summary":"ACE 미국빅테크TOP7 Plus레버리지(합성)(465610)은(는) Solactive US Big Tech Top 7 Plus 2X Leveraged Index를 추종하는 ETF입니다, 순자산 1,186억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-671.41)가 시그널선(-217.04)을 하회합니다(데드크로스). 현재가가 SMA20(42276)과 SMA60(42406) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 39118~45435 (현재 위치 -6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":25.59055118110237,"macd":-671.4072361333892,"macd_signal":-217.04018824270474,"sma_20":42276.5,"sma_60":42405.833333333336,"bb_upper":45435.19925760589,"bb_lower":39117.80074239411,"atr_14":1225.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 47.00, 기관 순매수 -3315.00. 30일 누적: 외국인 -103.00, 기관 3.64만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":47.0,"institutional_flow":-3315.0,"data":[{"date":"2026-10-23","foreign_net":24.0,"institution_net":-979.0,"retail_net":955.0},{"date":"2026-10-22","foreign_net":-177.0,"institution_net":1810.0,"retail_net":-1633.0},{"date":"2026-10-21","foreign_net":74.0,"institution_net":-50.0,"retail_net":-24.0},{"date":"2026-10-20","foreign_net":53.0,"institution_net":529.0,"retail_net":-582.0},{"date":"2026-10-19","foreign_net":73.0,"institution_net":-4625.0,"retail_net":4552.0},{"date":"2026-10-16","foreign_net":6.0,"institution_net":1021.0,"retail_net":-1027.0},{"date":"2026-10-15","foreign_net":-182.0,"institution_net":-173.0,"retail_net":355.0},{"date":"2026-10-14","foreign_net":126.0,"institution_net":1183.0,"retail_net":-1309.0},{"date":"2026-10-13","foreign_net":-467.0,"institution_net":8530.0,"retail_net":-8063.0},{"date":"2026-10-12","foreign_net":92.0,"institution_net":346.0,"retail_net":-438.0},{"date":"2026-10-08","foreign_net":-179.0,"institution_net":-431.0,"retail_net":610.0},{"date":"2026-10-07","foreign_net":-48.0,"institution_net":362.0,"retail_net":-314.0},{"date":"2026-10-06","foreign_net":180.0,"institution_net":9828.0,"retail_net":-10008.0},{"date":"2026-10-02","foreign_net":-137.0,"institution_net":-504.0,"retail_net":641.0},{"date":"2026-10-01","foreign_net":-33.0,"institution_net":-660.0,"retail_net":693.0},{"date":"2026-09-30","foreign_net":180.0,"institution_net":5516.0,"retail_net":-5696.0},{"date":"2026-09-29","foreign_net":-117.0,"institution_net":2292.0,"retail_net":-2175.0},{"date":"2026-09-28","foreign_net":206.0,"institution_net":-176.0,"retail_net":-30.0},{"date":"2026-09-23","foreign_net":10.0,"institution_net":-2084.0,"retail_net":2074.0},{"date":"2026-09-22","foreign_net":-311.0,"institution_net":746.0,"retail_net":-435.0},{"date":"2026-09-21","foreign_net":5.0,"institution_net":1291.0,"retail_net":-1296.0},{"date":"2026-09-18","foreign_net":7.0,"institution_net":5042.0,"retail_net":-5049.0},{"date":"2026-09-17","foreign_net":-4.0,"institution_net":1797.0,"retail_net":-1793.0},{"date":"2026-09-16","foreign_net":52.0,"institution_net":1591.0,"retail_net":-1643.0},{"date":"2026-09-15","foreign_net":189.0,"institution_net":885.0,"retail_net":-1074.0},{"date":"2026-09-14","foreign_net":-284.0,"institution_net":875.0,"retail_net":-591.0},{"date":"2026-09-11","foreign_net":407.0,"institution_net":5084.0,"retail_net":-5491.0},{"date":"2026-09-10","foreign_net":-246.0,"institution_net":-2167.0,"retail_net":2413.0},{"date":"2026-09-09","foreign_net":26.0,"institution_net":-1535.0,"retail_net":1509.0},{"date":"2026-09-08","foreign_net":372.0,"institution_net":1009.0,"retail_net":-1381.0}],"periods":{"d1":{"foreign_net":24.0,"institution_net":-979.0,"retail_net":955.0},"d3":{"foreign_net":-79.0,"institution_net":781.0,"retail_net":-702.0},"d7":{"foreign_net":-129.0,"institution_net":-2467.0,"retail_net":2596.0},"d14":{"foreign_net":-562.0,"institution_net":16847.0,"retail_net":-16285.0},"d30":{"foreign_net":-103.0,"institution_net":36353.0,"retail_net":-36250.0}}},"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":32,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.6,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.3,"unit":"%","percentile":40,"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":["RSI 26 (30 이하 과매도 구간)"],"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":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1007,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.1,"summary":"배당수익률 1.10%","metrics":[{"name":"배당수익률","value":1.1,"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":"2026-10-23T23:10:03.374926+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive US Big Tech Top 7 Plus 2X Leveraged Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.6,"aum":118600000000.0,"aum_display":"1,186억","dividend_yield":null,"tracking_error":0.64,"holdings":[{"ticker":"","name":"스왑(한국투자증권)","weight":null},{"ticker":"","name":"스왑(KB증권)","weight":null},{"ticker":"","name":"스왑(키움증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":38725.0,"change_pct":-3.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-12","close":10309.2899},{"date":"2023-09-13","close":10019.9418},{"date":"2023-09-14","close":10299.1728},{"date":"2023-09-15","close":10424.6244},{"date":"2023-09-18","close":9949.1223},{"date":"2023-09-19","close":9940.017},{"date":"2023-09-20","close":9969.3565},{"date":"2023-09-21","close":9584.908},{"date":"2023-09-22","close":9244.9746},{"date":"2023-09-25","close":9209.5648},{"date":"2023-09-26","close":9359.2974},{"date":"2023-09-27","close":9174.1551},{"date":"2023-10-04","close":9389.6486},{"date":"2023-10-05","close":9659.7743},{"date":"2023-10-06","close":9680.0084},{"date":"2023-10-10","close":10154.4988},{"date":"2023-10-11","close":10094.8081},{"date":"2023-10-12","close":10429.6829},{"date":"2023-10-13","close":10465.0927},{"date":"2023-10-16","close":10200.0256},{"date":"2023-10-17","close":10349.7581},{"date":"2023-10-18","close":10115.0422},{"date":"2023-10-19","close":9814.5654},{"date":"2023-10-20","close":9474.632},{"date":"2023-10-23","close":9284.4311},{"date":"2023-10-24","close":9404.8242},{"date":"2023-10-25","close":9469.5734},{"date":"2023-10-26","close":8789.7066},{"date":"2023-10-27","close":8650.0911},{"date":"2023-10-30","close":8735.0745},{"date":"2023-10-31","close":8829.1632},{"date":"2023-11-01","close":8995.083},{"date":"2023-11-02","close":9354.2389},{"date":"2023-11-03","close":9250.0331},{"date":"2023-11-06","close":9169.0966},{"date":"2023-11-07","close":9429.1052},{"date":"2023-11-08","close":9699.2308},{"date":"2023-11-09","close":9794.3312},{"date":"2023-11-10","close":9739.6991},{"date":"2023-11-13","close":10209.1309},{"date":"2023-11-14","close":10434.7415},{"date":"2023-11-15","close":10424.6244},{"date":"2023-11-16","close":10179.7914},{"date":"2023-11-17","close":10249.5992},{"date":"2023-11-20","close":10069.5154},{"date":"2023-11-21","close":10439.8},{"date":"2023-11-22","close":10444.8585},{"date":"2023-11-23","close":10539.959},{"date":"2023-11-24","close":10619.8838},{"date":"2023-11-27","close":10369.9923},{"date":"2023-11-28","close":10324.4655},{"date":"2023-11-29","close":10399.3317},{"date":"2023-11-30","close":10229.365},{"date":"2023-12-01","close":10209.1309},{"date":"2023-12-04","close":10134.2646},{"date":"2023-12-05","close":9924.8414},{"date":"2023-12-06","close":10324.4655},{"date":"2023-12-07","close":10214.1894},{"date":"2023-12-08","close":10344.6996},{"date":"2023-12-11","close":10594.5911},{"date":"2023-12-12","close":10439.8},{"date":"2023-12-13","close":10679.5745},{"date":"2023-12-14","close":10554.1229},{"date":"2023-12-15","close":10424.6244},{"date":"2023-12-18","close":10609.7667},{"date":"2023-12-19","close":11044.8005},{"date":"2023-12-20","close":11004.3323},{"date":"2023-12-21","close":10929.466},{"date":"2023-12-22","close":10964.8757},{"date":"2023-12-26","close":10929.466},{"date":"2023-12-27","close":10929.466},{"date":"2023-12-28","close":10919.3489},{"date":"2024-01-02","close":10890.0094},{"date":"2024-01-03","close":10559.1814},{"date":"2024-01-04","close":10465.0927},{"date":"2024-01-05","close":10364.9337},{"date":"2024-01-08","close":10434.7415},{"date":"2024-01-09","close":10980.0513},{"date":"2024-01-10","close":11194.5331},{"date":"2024-01-11","close":11519.2909},{"date":"2024-01-12","close":11424.1905},{"date":"2024-01-15","close":11644.7425},{"date":"2024-01-16","close":11644.7425},{"date":"2024-01-17","close":11874.3999},{"date":"2024-01-18","close":11819.7678},{"date":"2024-01-19","close":12214.3333},{"date":"2024-01-22","close":12764.7017},{"date":"2024-01-23","close":12524.9272},{"date":"2024-01-24","close":12849.685},{"date":"2024-01-25","close":12944.7855},{"date":"2024-01-26","close":12649.3671},{"date":"2024-01-29","close":12849.685},{"date":"2024-01-30","close":13069.2254},{"date":"2024-01-31","close":12445.0024},{"date":"2024-02-01","close":12219.3919},{"date":"2024-02-02","close":13119.8107},{"date":"2024-02-05","close":13665.1205},{"date":"2024-02-06","close":13709.6356},{"date":"2024-02-07","close":13564.9616},{"date":"2024-02-08","close":14019.2178},{"date":"2024-02-13","close":14244.8284},{"date":"2024-02-14","close":14024.2764},{"date":"2024-02-15","close":14344.9873},{"date":"2024-02-16","close":14389.5024},{"date":"2024-02-19","close":14139.6109},{"date":"2024-02-20","close":14024.2764},{"date":"2024-02-21","close":13580.1372},{"date":"2024-02-22","close":14175.0206},{"date":"2024-02-23","close":14829.5948},{"date":"2024-02-26","close":14624.2184},{"date":"2024-02-27","close":14459.3102},{"date":"2024-02-28","close":14610.0545},{"date":"2024-02-29","close":14414.7951},{"date":"2024-03-04","close":15204.9379},{"date":"2024-03-05","close":14919.6367},{"date":"2024-03-06","close":14659.6281},{"date":"2024-03-07","close":14504.837},{"date":"2024-03-08","close":15119.9546},{"date":"2024-03-11","close":14284.2849},{"date":"2024-03-12","close":14260.004},{"date":"2024-03-13","close":14964.1518},{"date":"2024-03-14","close":14909.5196},{"date":"2024-03-15","close":14875.1216},{"date":"2024-03-18","close":14879.1684},{"date":"2024-03-19","close":15154.3526},{"date":"2024-03-20","close":15409.3026},{"date":"2024-03-21","close":15704.721},{"date":"2024-03-22","close":15799.8214},{"date":"2024-03-25","close":16054.7714},{"date":"2024-03-26","close":16089.1695},{"date":"2024-03-27","close":16114.4621},{"date":"2024-03-28","close":15899.9803},{"date":"2024-03-29","close":15809.9384},{"date":"2024-04-01","close":16000.1393},{"date":"2024-04-02","close":16054.7714},{"date":"2024-04-03","close":15704.721},{"date":"2024-04-04","close":15974.8466},{"date":"2024-04-05","close":15589.3864},{"date":"2024-04-08","close":16099.2865},{"date":"2024-04-09","close":16064.8885},{"date":"2024-04-11","close":16294.5459},{"date":"2024-04-12","close":17329.5217},{"date":"2024-04-15","close":17099.8643},{"date":"2024-04-16","close":16459.4541},{"date":"2024-04-17","close":16159.9889},{"date":"2024-04-18","close":15714.838},{"date":"2024-04-19","close":15130.0716},{"date":"2024-04-22","close":14579.7033},{"date":"2024-04-23","close":14674.8037},{"date":"2024-04-24","close":15674.3698},{"date":"2024-04-25","close":13539.6689},{"date":"2024-04-26","close":15829.1609},{"date":"2024-04-29","close":16104.3451},{"date":"2024-04-30","close":16234.8552},{"date":"2024-05-02","close":15499.3445},{"date":"2024-05-03","close":15854.4535},{"date":"2024-05-07","close":16629.4208},{"date":"2024-05-08","close":16739.6968},{"date":"2024-05-09","close":16804.446},{"date":"2024-05-10","close":16950.1317},{"date":"2024-05-13","close":17019.9395},{"date":"2024-05-14","close":16969.3542},{"date":"2024-05-16","close":17359.8729},{"date":"2024-05-17","close":17439.7977},{"date":"2024-05-20","close":17465.0904},{"date":"2024-05-21","close":17805.0238},{"date":"2024-05-22","close":17939.5808},{"date":"2024-05-23","close":18209.7064},{"date":"2024-05-24","close":18134.8401},{"date":"2024-05-27","close":18469.715},{"date":"2024-05-28","close":18500.0662},{"date":"2024-05-29","close":18869.3391},{"date":"2024-05-30","close":19054.4814},{"date":"2024-05-31","close":18659.9158},{"date":"2024-06-03","close":18569.8739},{"date":"2024-06-04","close":18774.2387},{"date":"2024-06-05","close":18959.381},{"date":"2024-06-07","close":19769.7579},{"date":"2024-06-10","close":19924.549},{"date":"2024-06-11","close":20264.4824},{"date":"2024-06-12","close":20854.3074},{"date":"2024-06-13","close":22089.6011},{"date":"2024-06-14","close":22639.9694},{"date":"2024-06-17","close":22784.6435},{"date":"2024-06-18","close":23265.2041},{"date":"2024-06-19","close":23314.7777},{"date":"2024-06-20","close":23649.6526},{"date":"2024-06-21","close":22979.9028},{"date":"2024-06-24","close":22274.4805},{"date":"2024-06-25","close":21340.4043},{"date":"2024-06-26","close":22348.6133},{"date":"2024-06-27","close":22437.5723},{"date":"2024-06-28","close":22704.4512},{"date":"2024-07-01","close":22190.4629},{"date":"2024-07-02","close":22704.4512},{"date":"2024-07-03","close":23322.2266},{"date":"2024-07-04","close":23658.2949},{"date":"2024-07-05","close":23712.6602},{"date":"2024-07-08","close":24285.9551},{"date":"2024-07-09","close":24562.7168},{"date":"2024-07-10","close":24750.5215},{"date":"2024-07-11","close":25215.0879},{"date":"2024-07-12","close":23450.7227},{"date":"2024-07-15","close":23895.5215},{"date":"2024-07-16","close":23979.5371},{"date":"2024-07-17","close":22951.5605},{"date":"2024-07-18","close":21760.4922},{"date":"2024-07-19","close":21814.8555},{"date":"2024-07-22","close":21335.4629},{"date":"2024-07-23","close":21884.0469},{"date":"2024-07-24","close":21538.0938},{"date":"2024-07-25","close":19966.4746},{"date":"2024-07-26","close":19576.041},{"date":"2024-07-29","close":19946.7051},{"date":"2024-07-30","close":19689.7109},{"date":"2024-07-31","close":19254.7988},{"date":"2024-08-01","close":20559.5371},{"date":"2024-08-02","close":18286.127},{"date":"2024-08-05","close":15177.4854},{"date":"2024-08-06","close":17445.9531},{"date":"2024-08-07","close":17396.5312},{"date":"2024-08-08","close":16763.9316},{"date":"2024-08-09","close":17421.2422},{"date":"2024-08-12","close":17900.6367},{"date":"2024-08-13","close":18034.0762},{"date":"2024-08-14","close":18795.1738},{"date":"2024-08-16","close":19744.0762},{"date":"2024-08-19","close":18824.8262},{"date":"2024-08-20","close":19546.3867},{"date":"2024-08-21","close":19576.041},{"date":"2024-08-22","close":19590.8672},{"date":"2024-08-23","close":19091.7051},{"date":"2024-08-26","close":19136.1855},{"date":"2024-08-27","close":18999.8492},{"date":"2024-08-28","close":18819.8848},{"date":"2024-08-29","close":17935.2324},{"date":"2024-08-30","close":18330.6074},{"date":"2024-09-02","close":18557.9492},{"date":"2024-09-03","close":18641.9648},{"date":"2024-09-04","close":17169.1914},{"date":"2024-09-05","close":17272.9766},{"date":"2024-09-06","close":17179.0762},{"date":"2024-09-09","close":16754.0469},{"date":"2024-09-10","close":16902.3125},{"date":"2024-09-11","close":17287.8047},{"date":"2024-09-12","close":18424.5098},{"date":"2024-09-13","close":18632.082},{"date":"2024-09-19","close":19042.2832},{"date":"2024-09-20","close":19551.3301},{"date":"2024-09-23","close":19867.6309},{"date":"2024-09-24","close":19902.2266},{"date":"2024-09-25","close":19852.8047},{"date":"2024-09-26","close":20391.5039},{"date":"2024-09-27","close":19729.248},{"date":"2024-09-30","close":19071.9375},{"date":"2024-10-02","close":18953.3242},{"date":"2024-10-04","close":19669.9434},{"date":"2024-10-07","close":20510.1152},{"date":"2024-10-08","close":20035.666},{"date":"2024-10-10","close":20692.9766},{"date":"2024-10-11","close":20727.5723},{"date":"2024-10-14","close":20648.498},{"date":"2024-10-15","close":21206.9648},{"date":"2024-10-16","close":20846.1855},{"date":"2024-10-17","close":21251.4453},{"date":"2024-10-18","close":21226.7344},{"date":"2024-10-21","close":21498.5547},{"date":"2024-10-22","close":21879.1035},{"date":"2024-10-23","close":22239.8848},{"date":"2024-10-24","close":21933.4688},{"date":"2024-10-25","close":22635.2598},{"date":"2024-10-28","close":23287.6309},{"date":"2024-10-29","close":23119.5957},{"date":"2024-10-30","close":23974.4104},{"date":"2024-10-31","close":22486.9941},{"date":"2024-11-01","close":21898.873},{"date":"2024-11-04","close":21923.584},{"date":"2024-11-05","close":21970.2197},{"date":"2024-11-06","close":23435.8965},{"date":"2024-11-07","close":24577.543},{"date":"2024-11-08","close":25165.666},{"date":"2024-11-11","close":25363.3535},{"date":"2024-11-12","close":25091.5312},{"date":"2024-11-13","close":25338.6426},{"date":"2024-11-14","close":25200.2598},{"date":"2024-11-15","close":24409.5098},{"date":"2024-11-18","close":23816.4453},{"date":"2024-11-19","close":23702.7754},{"date":"2024-11-20","close":24458.9316},{"date":"2024-11-21","close":24083.3242},{"date":"2024-11-22","close":23846.0977},{"date":"2024-11-25","close":23841.1562},{"date":"2024-11-26","close":23524.8555},{"date":"2024-11-27","close":24068.498},{"date":"2024-11-28","close":23648.4102},{"date":"2024-11-29","close":23771.9648},{"date":"2024-12-02","close":24216.7637},{"date":"2024-12-03","close":25101.416},{"date":"2024-12-04","close":26000.8965},{"date":"2024-12-05","close":26727.3984},{"date":"2024-12-06","close":27048.6426},{"date":"2024-12-09","close":28378.0938},{"date":"2024-12-10","close":27770.2031},{"date":"2024-12-11","close":28205.1152},{"date":"2024-12-12","close":29692.7168},{"date":"2024-12-13","close":29682.832},{"date":"2024-12-16","close":30226.4746},{"date":"2024-12-17","close":31723.9609},{"date":"2024-12-18","close":31313.7578},{"date":"2024-12-19","close":29569.1621},{"date":"2024-12-20","close":29450.5488},{"date":"2024-12-23","close":31289.0469},{"date":"2024-12-24","close":31457.082},{"date":"2024-12-26","close":33018.8164},{"date":"2024-12-27","close":32583.9023},{"date":"2024-12-30","close":32064.9707},{"date":"2025-01-02","close":30854.1328},{"date":"2025-01-03","close":30705.8672},{"date":"2025-01-06","close":31570.752},{"date":"2025-01-07","close":31694.3066},{"date":"2025-01-08","close":31234.6816},{"date":"2025-01-09","close":30577.3711},{"date":"2025-01-10","close":30424.1621},{"date":"2025-01-13","close":29564.2207},{"date":"2025-01-14","close":29737.1973},{"date":"2025-01-15","close":28882.1973},{"date":"2025-01-16","close":30364.8555},{"date":"2025-01-17","close":29682.832},{"date":"2025-01-20","close":30241.3008},{"date":"2025-01-21","close":29850.8672},{"date":"2025-01-22","close":30330.2598},{"date":"2025-01-23","close":30760.2324},{"date":"2025-01-24","close":30854.1328},{"date":"2025-01-31","close":30498.2949},{"date":"2025-02-03","close":28496.7051},{"date":"2025-02-04","close":29603.7578},{"date":"2025-02-05","close":29386.3008},{"date":"2025-02-06","close":29836.041},{"date":"2025-02-07","close":29880.5215},{"date":"2025-02-10","close":29406.0703},{"date":"2025-02-11","close":29415.9551},{"date":"2025-02-12","close":29346.7637},{"date":"2025-02-13","close":29411.0117},{"date":"2025-02-14","close":30053.498},{"date":"2025-02-17","close":30280.8379},{"date":"2025-02-18","close":30458.7578},{"date":"2025-02-19","close":29717.4277},{"date":"2025-02-20","close":29554.3359},{"date":"2025-02-21","close":29341.8203},{"date":"2025-02-24","close":27992.6016},{"date":"2025-02-25","close":27038.7578},{"date":"2025-02-26","close":26485.2324},{"date":"2025-02-27","close":26801.5312},{"date":"2025-02-28","close":25650.0},{"date":"2025-03-04","close":25131.0703},{"date":"2025-03-05","close":24958.0938},{"date":"2025-03-06","close":24898.7871},{"date":"2025-03-07","close":23742.3125},{"date":"2025-03-10","close":23707.7168},{"date":"2025-03-11","close":21918.6426},{"date":"2025-03-12","close":21918.6426},{"date":"2025-03-13","close":22442.5156},{"date":"2025-03-14","close":22101.5039},{"date":"2025-03-17","close":22378.2656},{"date":"2025-03-18","close":22432.6309},{"date":"2025-03-19","close":21651.7637},{"date":"2025-03-20","close":22778.584},{"date":"2025-03-21","close":22373.3242},{"date":"2025-03-24","close":23440.8379},{"date":"2025-03-25","close":24468.8145},{"date":"2025-03-26","close":24701.0996},{"date":"2025-03-27","close":23485.3184},{"date":"2025-03-28","close":23297.5156},{"date":"2025-03-31","close":21167.4277},{"date":"2025-04-01","close":21543.0352},{"date":"2025-04-02","close":22076.793},{"date":"2025-04-03","close":20762.168},{"date":"2025-04-04","close":18730.9258},{"date":"2025-04-07","close":15459.1914},{"date":"2025-04-08","close":17955.0},{"date":"2025-04-09","close":16670.0293},{"date":"2025-04-10","close":20683.0938},{"date":"2025-04-11","close":19645.2324},{"date":"2025-04-14","close":19951.6484},{"date":"2025-04-15","close":19017.5723},{"date":"2025-04-16","close":17999.4805},{"date":"2025-04-17","close":17806.7344},{"date":"2025-04-18","close":17406.416},{"date":"2025-04-21","close":16813.3535},{"date":"2025-04-22","close":16329.0176},{"date":"2025-04-23","close":18048.9023},{"date":"2025-04-24","close":18355.3184},{"date":"2025-04-25","close":19986.2422},{"date":"2025-04-28","close":20282.7754},{"date":"2025-04-29","close":20297.6016},{"date":"2025-04-30","close":19749.0176},{"date":"2025-05-02","close":20520.0},{"date":"2025-05-07","close":20376.6758},{"date":"2025-05-08","close":20371.7344},{"date":"2025-05-09","close":20569.4219},{"date":"2025-05-12","close":21706.127},{"date":"2025-05-13","close":22961.4453},{"date":"2025-05-14","close":24374.9141},{"date":"2025-05-15","close":23979.5371},{"date":"2025-05-16","close":23544.625},{"date":"2025-05-19","close":23070.1738},{"date":"2025-05-20","close":23534.7402},{"date":"2025-05-21","close":23040.5215},{"date":"2025-05-22","close":22595.7227},{"date":"2025-05-23","close":22546.3008},{"date":"2025-05-26","close":22427.6875},{"date":"2025-05-27","close":22709.3926},{"date":"2025-05-28","close":23648.4102},{"date":"2025-05-29","close":24508.3535},{"date":"2025-05-30","close":23683.0059},{"date":"2025-06-02","close":22877.4277},{"date":"2025-06-04","close":23455.666},{"date":"2025-06-05","close":23203.6133},{"date":"2025-06-09","close":23070.1738},{"date":"2025-06-10","close":23732.4277},{"date":"2025-06-11","close":24266.1855},{"date":"2025-06-12","close":23510.0293},{"date":"2025-06-13","close":23055.3477},{"date":"2025-06-16","close":23579.2207},{"date":"2025-06-17","close":23895.5215},{"date":"2025-06-18","close":23984.4805},{"date":"2025-06-19","close":23935.0586},{"date":"2025-06-20","close":23786.793},{"date":"2025-06-23","close":23712.6602},{"date":"2025-06-24","close":24463.873},{"date":"2025-06-25","close":24404.5664},{"date":"2025-06-26","close":24597.3125},{"date":"2025-06-27","close":25126.127},{"date":"2025-06-30","close":25477.0234},{"date":"2025-07-01","close":25259.5664},{"date":"2025-07-02","close":25037.168},{"date":"2025-07-03","close":25521.5039},{"date":"2025-07-04","close":25748.8438},{"date":"2025-07-07","close":25753.7871},{"date":"2025-07-08","close":25714.248},{"date":"2025-07-09","close":25630.2324},{"date":"2025-07-10","close":26065.1445},{"date":"2025-07-11","close":26416.041},{"date":"2025-07-14","close":26752.1094},{"date":"2025-07-15","close":27404.4805},{"date":"2025-07-16","close":27424.248},{"date":"2025-07-17","close":27992.6016},{"date":"2025-07-18","close":28229.8262},{"date":"2025-07-21","close":28368.209},{"date":"2025-07-22","close":28387.9766},{"date":"2025-07-23","close":27982.7168},{"date":"2025-07-24","close":27760.3184},{"date":"2025-07-25","close":28175.4629},{"date":"2025-07-28","close":28857.4863},{"date":"2025-07-29","close":29356.6484},{"date":"2025-07-30","close":28748.7578},{"date":"2025-07-31","close":30290.7227},{"date":"2025-08-01","close":29331.9375},{"date":"2025-08-04","close":27725.7227},{"date":"2025-08-05","close":29094.7109},{"date":"2025-08-06","close":28763.584},{"date":"2025-08-07","close":29396.1855},{"date":"2025-08-08","close":29939.8262},{"date":"2025-08-11","close":30587.2539},{"date":"2025-08-12","close":30419.2207},{"date":"2025-08-13","close":31002.3984},{"date":"2025-08-14","close":30740.4629},{"date":"2025-08-18","close":30819.5371},{"date":"2025-08-19","close":30938.1504},{"date":"2025-08-20","close":29821.2148},{"date":"2025-08-21","close":29722.3711},{"date":"2025-08-22","close":28961.2715},{"date":"2025-08-25","close":30073.2656},{"date":"2025-08-26","close":30399.4512},{"date":"2025-08-27","close":30799.7695},{"date":"2025-08-28","close":30206.7051},{"date":"2025-08-29","close":30952.9766},{"date":"2025-09-01","close":30191.8789},{"date":"2025-09-02","close":30221.5332},{"date":"2025-09-03","close":30399.4512},{"date":"2025-09-04","close":31264.3359},{"date":"2025-09-05","close":32425.752},{"date":"2025-09-08","close":32331.8496},{"date":"2025-09-09","close":32480.1152},{"date":"2025-09-10","close":32850.7812},{"date":"2025-09-11","close":33305.4648},{"date":"2025-09-12","close":33196.7344},{"date":"2025-09-15","close":33745.3203},{"date":"2025-09-16","close":34318.6133},{"date":"2025-09-17","close":34130.8086},{"date":"2025-09-18","close":34447.1094},{"date":"2025-09-19","close":34481.707},{"date":"2025-09-22","close":35119.25},{"date":"2025-09-23","close":35484.9727},{"date":"2025-09-24","close":34802.9492},{"date":"2025-09-25","close":34585.4922},{"date":"2025-09-26","close":35079.7109},{"date":"2025-09-29","close":34807.8906},{"date":"2025-09-30","close":34743.6406},{"date":"2025-10-01","close":34452.0508},{"date":"2025-10-02","close":35099.4805},{"date":"2025-10-10","close":36522.832},{"date":"2025-10-13","close":35450.375},{"date":"2025-10-14","close":35331.7617},{"date":"2025-10-15","close":35336.707},{"date":"2025-10-16","close":35445.4336},{"date":"2025-10-17","close":34664.5664},{"date":"2025-10-20","close":35875.4062},{"date":"2025-10-21","close":36779.8281},{"date":"2025-10-22","close":36937.9766},{"date":"2025-10-23","close":36873.7305},{"date":"2025-10-24","close":37570.5781},{"date":"2025-10-27","close":39265.7539},{"date":"2025-10-28","close":40105.9258},{"date":"2025-10-29","close":41410.6641},{"date":"2025-10-30","close":41657.7734},{"date":"2025-10-31","close":42063.0352},{"date":"2025-11-03","close":41089.4219},{"date":"2025-11-04","close":40614.9727},{"date":"2025-11-05","close":40259.1328},{"date":"2025-11-06","close":41252.5156},{"date":"2025-11-07","close":40229.4805},{"date":"2025-11-10","close":40896.6758},{"date":"2025-11-11","close":42122.3398},{"date":"2025-11-12","close":42769.7695},{"date":"2025-11-13","close":42443.5859},{"date":"2025-11-14","close":39142.1953},{"date":"2025-11-17","close":40427.168},{"date":"2025-11-18","close":38697.3984},{"date":"2025-11-19","close":38054.9141},{"date":"2025-11-20","close":40881.8516},{"date":"2025-11-21","close":37941.2422},{"date":"2025-11-24","close":39344.8281},{"date":"2025-11-25","close":41504.5664},{"date":"2025-11-26","close":42102.5742},{"date":"2025-11-27","close":42097.6289},{"date":"2025-11-28","close":42497.9492},{"date":"2025-12-01","close":41806.043},{"date":"2025-12-02","close":42107.5156},{"date":"2025-12-03","close":42878.4961},{"date":"2025-12-04","close":42542.4297},{"date":"2025-12-05","close":42735.1758},{"date":"2025-12-08","close":42987.2266},{"date":"2025-12-09","close":43002.0508},{"date":"2025-12-10","close":43051.4766},{"date":"2025-12-11","close":42300.2617},{"date":"2025-12-12","close":42404.0469},{"date":"2025-12-15","close":40550.7227},{"date":"2025-12-16","close":39068.0625},{"date":"2025-12-17","close":40476.5898},{"date":"2025-12-18","close":39216.332},{"date":"2025-12-19","close":40259.1328},{"date":"2025-12-22","close":41741.793},{"date":"2025-12-23","close":41128.9609},{"date":"2025-12-24","close":40318.4414},{"date":"2025-12-26","close":40185.0},{"date":"2025-12-29","close":39855.0},{"date":"2025-12-30","close":39950.0},{"date":"2026-01-02","close":40165.0},{"date":"2026-01-05","close":39420.0},{"date":"2026-01-06","close":39820.0},{"date":"2026-01-07","close":39435.0},{"date":"2026-01-08","close":39625.0},{"date":"2026-01-09","close":40300.0},{"date":"2026-01-12","close":40760.0},{"date":"2026-01-13","close":41720.0},{"date":"2026-01-14","close":41660.0},{"date":"2026-01-15","close":40640.0},{"date":"2026-01-16","close":40745.0},{"date":"2026-01-19","close":39810.0},{"date":"2026-01-20","close":39405.0},{"date":"2026-01-21","close":38155.0},{"date":"2026-01-22","close":38290.0},{"date":"2026-01-23","close":39065.0},{"date":"2026-01-26","close":38000.0},{"date":"2026-01-27","close":39505.0},{"date":"2026-01-28","close":39420.0},{"date":"2026-01-29","close":39080.0},{"date":"2026-01-30","close":38510.0},{"date":"2026-02-02","close":38455.0},{"date":"2026-02-03","close":39845.0},{"date":"2026-02-04","close":38565.0},{"date":"2026-02-05","close":38145.0},{"date":"2026-02-06","close":36070.0},{"date":"2026-02-09","close":37215.0},{"date":"2026-02-10","close":37920.0},{"date":"2026-02-11","close":37180.0},{"date":"2026-02-12","close":36345.0},{"date":"2026-02-13","close":34295.0},{"date":"2026-02-19","close":34720.0},{"date":"2026-02-20","close":34660.0},{"date":"2026-02-23","close":34555.0},{"date":"2026-02-24","close":34625.0},{"date":"2026-02-25","close":34370.0},{"date":"2026-02-26","close":34985.0},{"date":"2026-02-27","close":34495.0},{"date":"2026-03-03","close":34485.0},{"date":"2026-03-04","close":34880.0},{"date":"2026-03-05","close":36005.0},{"date":"2026-03-06","close":37040.0},{"date":"2026-03-09","close":35300.0},{"date":"2026-03-10","close":36510.0},{"date":"2026-03-11","close":36820.0},{"date":"2026-03-12","close":36805.0},{"date":"2026-03-13","close":36655.0},{"date":"2026-03-16","close":36095.0},{"date":"2026-03-17","close":35980.0},{"date":"2026-03-18","close":36635.0},{"date":"2026-03-19","close":35805.0},{"date":"2026-03-20","close":35600.0},{"date":"2026-03-23","close":34245.0},{"date":"2026-03-24","close":34580.0},{"date":"2026-03-25","close":34440.0},{"date":"2026-03-26","close":34530.0},{"date":"2026-03-27","close":33470.0},{"date":"2026-03-30","close":31750.0},{"date":"2026-03-31","close":32320.0},{"date":"2026-04-01","close":34330.0},{"date":"2026-04-02","close":33555.0},{"date":"2026-04-03","close":34385.0},{"date":"2026-04-06","close":34710.0},{"date":"2026-04-07","close":34590.0},{"date":"2026-04-08","close":36635.0},{"date":"2026-04-09","close":36150.0},{"date":"2026-04-10","close":37100.0},{"date":"2026-04-13","close":37245.0},{"date":"2026-04-14","close":38800.0},{"date":"2026-04-15","close":40290.0},{"date":"2026-04-16","close":42455.0},{"date":"2026-04-17","close":42500.0},{"date":"2026-04-20","close":42545.0},{"date":"2026-04-21","close":42670.0},{"date":"2026-04-22","close":42900.0},{"date":"2026-04-23","close":43790.0},{"date":"2026-04-24","close":43805.0},{"date":"2026-04-27","close":44650.0},{"date":"2026-04-28","close":44720.0},{"date":"2026-04-29","close":44965.0},{"date":"2026-04-30","close":44345.0},{"date":"2026-05-04","close":44705.0},{"date":"2026-05-06","close":44360.0},{"date":"2026-05-07","close":45700.0},{"date":"2026-05-08","close":46930.0},{"date":"2026-05-11","close":47700.0},{"date":"2026-05-12","close":47410.0},{"date":"2026-05-13","close":48400.0},{"date":"2026-05-14","close":49690.0},{"date":"2026-05-15","close":50200.0},{"date":"2026-05-18","close":49060.0},{"date":"2026-05-19","close":49365.0},{"date":"2026-05-20","close":48975.0},{"date":"2026-05-21","close":50030.0},{"date":"2026-05-22","close":50935.0},{"date":"2026-05-26","close":50330.0},{"date":"2026-05-27","close":49590.0},{"date":"2026-05-28","close":50210.0},{"date":"2026-05-29","close":51980.0},{"date":"2026-06-01","close":52895.0},{"date":"2026-06-02","close":53150.0},{"date":"2026-06-04","close":51450.0},{"date":"2026-06-05","close":51370.0},{"date":"2026-06-08","close":47680.0},{"date":"2026-06-09","close":46950.0},{"date":"2026-06-10","close":45080.0},{"date":"2026-06-11","close":44830.0},{"date":"2026-06-12","close":44730.0},{"date":"2026-06-15","close":45575.0},{"date":"2026-06-16","close":46720.0},{"date":"2026-06-17","close":46305.0},{"date":"2026-06-18","close":45775.0},{"date":"2026-06-19","close":46100.0},{"date":"2026-06-22","close":47190.0},{"date":"2026-06-23","close":43480.0},{"date":"2026-06-24","close":44160.0},{"date":"2026-06-25","close":43450.0},{"date":"2026-06-26","close":40560.0},{"date":"2026-06-29","close":42730.0},{"date":"2026-06-30","close":44400.0},{"date":"2026-07-01","close":44940.0},{"date":"2026-07-02","close":45800.0},{"date":"2026-07-03","close":45600.0},{"date":"2026-07-06","close":45010.0},{"date":"2026-07-07","close":45045.0},{"date":"2026-07-08","close":43890.0},{"date":"2026-07-09","close":45190.0},{"date":"2026-07-10","close":45210.0},{"date":"2026-07-13","close":45145.0},{"date":"2026-07-14","close":45130.0},{"date":"2026-07-15","close":45700.0},{"date":"2026-07-16","close":46970.0},{"date":"2026-07-20","close":43630.0},{"date":"2026-07-21","close":44430.0},{"date":"2026-07-22","close":44330.0},{"date":"2026-07-23","close":42965.0},{"date":"2026-07-24","close":40605.0},{"date":"2026-07-27","close":41740.0},{"date":"2026-07-28","close":39660.0},{"date":"2026-07-29","close":38990.0},{"date":"2026-07-30","close":38485.0},{"date":"2026-07-31","close":40915.0},{"date":"2026-08-03","close":42700.0},{"date":"2026-08-04","close":45225.0},{"date":"2026-08-05","close":46160.0},{"date":"2026-08-06","close":44885.0},{"date":"2026-08-07","close":45500.0},{"date":"2026-08-10","close":47170.0},{"date":"2026-08-11","close":46880.0},{"date":"2026-08-12","close":45335.0},{"date":"2026-08-13","close":45885.0},{"date":"2026-08-14","close":45930.0},{"date":"2026-08-18","close":43655.0},{"date":"2026-08-19","close":42390.0},{"date":"2026-08-20","close":43075.0},{"date":"2026-08-21","close":41535.0},{"date":"2026-08-24","close":40700.0},{"date":"2026-08-25","close":41490.0},{"date":"2026-08-26","close":41595.0},{"date":"2026-08-27","close":41880.0},{"date":"2026-08-28","close":42170.0},{"date":"2026-08-31","close":42790.0},{"date":"2026-09-01","close":42400.0},{"date":"2026-09-02","close":41335.0},{"date":"2026-09-03","close":41330.0},{"date":"2026-09-04","close":42500.0},{"date":"2026-09-07","close":41055.0},{"date":"2026-09-08","close":40875.0},{"date":"2026-09-09","close":40585.0},{"date":"2026-09-10","close":39710.0},{"date":"2026-09-11","close":40035.0},{"date":"2026-09-14","close":40100.0},{"date":"2026-09-15","close":41190.0},{"date":"2026-09-16","close":41000.0},{"date":"2026-09-17","close":42175.0},{"date":"2026-09-18","close":43730.0},{"date":"2026-09-21","close":44060.0},{"date":"2026-09-22","close":43400.0},{"date":"2026-09-23","close":43455.0},{"date":"2026-09-28","close":42370.0},{"date":"2026-09-29","close":41905.0},{"date":"2026-09-30","close":41730.0},{"date":"2026-10-01","close":43685.0},{"date":"2026-10-02","close":41960.0},{"date":"2026-10-06","close":44255.0},{"date":"2026-10-07","close":44430.0},{"date":"2026-10-08","close":44250.0},{"date":"2026-10-12","close":43705.0},{"date":"2026-10-13","close":43405.0},{"date":"2026-10-14","close":43535.0},{"date":"2026-10-15","close":41365.0},{"date":"2026-10-16","close":41330.0},{"date":"2026-10-19","close":40885.0},{"date":"2026-10-20","close":40690.0},{"date":"2026-10-21","close":40500.0},{"date":"2026-10-22","close":39950.0},{"date":"2026-10-23","close":38235.0}],"chart_data":[{"date":"2024-10-23","open":22186,"high":22310,"low":22018,"close":22240,"volume":46423},{"date":"2024-10-24","open":21804,"high":21953,"low":21740,"close":21933,"volume":37236},{"date":"2024-10-25","open":22210,"high":22635,"low":22071,"close":22635,"volume":46213},{"date":"2024-10-28","open":22932,"high":23377,"low":22932,"close":23288,"volume":81891},{"date":"2024-10-29","open":23041,"high":23278,"low":22804,"close":23120,"volume":52659},{"date":"2024-10-30","open":24224,"high":24224,"low":23810,"close":23974,"volume":76239},{"date":"2024-10-31","open":23179,"high":23179,"low":21647,"close":22487,"volume":38876},{"date":"2024-11-01","open":21667,"high":21983,"low":21321,"close":21899,"volume":87653},{"date":"2024-11-04","open":22048,"high":22097,"low":21726,"close":21924,"volume":40920},{"date":"2024-11-05","open":22000,"high":22105,"low":21750,"close":21970,"volume":19199},{"date":"2024-11-06","open":22319,"high":23624,"low":22290,"close":23436,"volume":96796},{"date":"2024-11-07","open":24311,"high":24697,"low":24311,"close":24578,"volume":91288},{"date":"2024-11-08","open":25300,"high":25305,"low":24805,"close":25166,"volume":84031},{"date":"2024-11-11","open":25165,"high":25437,"low":25126,"close":25363,"volume":60243},{"date":"2024-11-12","open":25359,"high":25359,"low":24949,"close":25092,"volume":74795},{"date":"2024-11-13","open":25255,"high":25507,"low":25255,"close":25339,"volume":32045},{"date":"2024-11-14","open":25343,"high":25442,"low":25200,"close":25200,"volume":43723},{"date":"2024-11-15","open":24870,"high":25186,"low":24410,"close":24410,"volume":43480},{"date":"2024-11-18","open":23702,"high":23816,"low":23440,"close":23816,"volume":73413},{"date":"2024-11-19","open":23970,"high":23970,"low":23328,"close":23703,"volume":27707},{"date":"2024-11-20","open":24207,"high":24519,"low":24207,"close":24459,"volume":39735},{"date":"2024-11-21","open":24216,"high":24360,"low":23979,"close":24083,"volume":24985},{"date":"2024-11-22","open":24073,"high":24073,"low":23712,"close":23846,"volume":42411},{"date":"2024-11-25","open":23920,"high":23920,"low":23129,"close":23841,"volume":51860},{"date":"2024-11-26","open":23723,"high":23723,"low":23451,"close":23525,"volume":34143},{"date":"2024-11-27","open":23821,"high":24168,"low":23821,"close":24068,"volume":28725},{"date":"2024-11-28","open":24048,"high":24048,"low":23574,"close":23648,"volume":19407},{"date":"2024-11-29","open":23604,"high":23822,"low":23604,"close":23772,"volume":16765},{"date":"2024-12-02","open":24034,"high":24321,"low":23787,"close":24217,"volume":43779},{"date":"2024-12-03","open":24977,"high":25106,"low":24958,"close":25101,"volume":46103},{"date":"2024-12-04","open":25349,"high":26555,"low":25107,"close":26001,"volume":73708},{"date":"2024-12-05","open":26687,"high":26841,"low":26682,"close":26727,"volume":68790},{"date":"2024-12-06","open":26772,"high":27237,"low":26772,"close":27049,"volume":85664},{"date":"2024-12-09","open":27646,"high":28491,"low":27607,"close":28378,"volume":83506},{"date":"2024-12-10","open":28007,"high":28007,"low":27755,"close":27770,"volume":69177},{"date":"2024-12-11","open":28116,"high":28205,"low":28037,"close":28205,"volume":32818},{"date":"2024-12-12","open":29426,"high":29708,"low":29367,"close":29693,"volume":108505},{"date":"2024-12-13","open":29693,"high":29693,"low":29248,"close":29683,"volume":120653},{"date":"2024-12-16","open":30290,"high":30404,"low":29964,"close":30226,"volume":66373},{"date":"2024-12-17","open":31240,"high":31848,"low":31240,"close":31724,"volume":138978},{"date":"2024-12-18","open":31606,"high":31606,"low":31087,"close":31314,"volume":89378},{"date":"2024-12-19","open":29336,"high":30004,"low":29331,"close":29569,"volume":210165},{"date":"2024-12-20","open":29669,"high":29787,"low":29110,"close":29451,"volume":68868},{"date":"2024-12-23","open":30631,"high":31289,"low":30340,"close":31289,"volume":89494},{"date":"2024-12-24","open":31373,"high":31511,"low":31145,"close":31457,"volume":70417},{"date":"2024-12-26","open":32550,"high":33044,"low":32318,"close":33019,"volume":112857},{"date":"2024-12-27","open":32767,"high":33454,"low":32530,"close":32584,"volume":98464},{"date":"2024-12-30","open":32016,"high":32115,"low":31848,"close":32065,"volume":51159},{"date":"2025-01-02","open":31125,"high":31155,"low":29653,"close":30854,"volume":121606},{"date":"2025-01-03","open":30439,"high":30721,"low":30439,"close":30706,"volume":76087},{"date":"2025-01-06","open":31433,"high":32026,"low":31314,"close":31571,"volume":90040},{"date":"2025-01-07","open":32420,"high":32420,"low":31531,"close":31694,"volume":89384},{"date":"2025-01-08","open":30642,"high":31235,"low":30316,"close":31235,"volume":86908},{"date":"2025-01-09","open":31066,"high":31066,"low":30048,"close":30577,"volume":72568},{"date":"2025-01-10","open":30730,"high":30730,"low":29979,"close":30424,"volume":42828},{"date":"2025-01-13","open":29732,"high":30186,"low":29445,"close":29564,"volume":81335},{"date":"2025-01-14","open":29628,"high":29811,"low":29509,"close":29737,"volume":83908},{"date":"2025-01-15","open":29668,"high":29668,"low":28768,"close":28882,"volume":53632},{"date":"2025-01-16","open":30346,"high":30464,"low":30024,"close":30365,"volume":76630},{"date":"2025-01-17","open":29555,"high":29792,"low":29303,"close":29683,"volume":54744},{"date":"2025-01-20","open":30429,"high":30429,"low":30023,"close":30241,"volume":55672},{"date":"2025-01-21","open":30232,"high":30439,"low":29372,"close":29851,"volume":47405},{"date":"2025-01-22","open":30196,"high":30394,"low":29934,"close":30330,"volume":53612},{"date":"2025-01-23","open":30542,"high":30849,"low":30542,"close":30760,"volume":58398},{"date":"2025-01-24","open":30794,"high":31130,"low":30730,"close":30854,"volume":73070},{"date":"2025-01-31","open":29840,"high":30621,"low":29742,"close":30498,"volume":58577},{"date":"2025-02-03","open":29026,"high":29940,"low":28487,"close":28497,"volume":140290},{"date":"2025-02-04","open":29575,"high":30781,"low":29426,"close":29604,"volume":64039},{"date":"2025-02-05","open":30251,"high":30251,"low":29386,"close":29386,"volume":44931},{"date":"2025-02-06","open":29569,"high":29875,"low":29554,"close":29836,"volume":36695},{"date":"2025-02-07","open":29980,"high":30034,"low":29772,"close":29881,"volume":34574},{"date":"2025-02-10","open":29425,"high":29490,"low":29139,"close":29406,"volume":46238},{"date":"2025-02-11","open":29738,"high":29738,"low":29416,"close":29416,"volume":16883},{"date":"2025-02-12","open":29476,"high":29476,"low":29308,"close":29347,"volume":47510},{"date":"2025-02-13","open":29554,"high":29623,"low":29361,"close":29411,"volume":22105},{"date":"2025-02-14","open":30043,"high":30068,"low":29806,"close":30053,"volume":41168},{"date":"2025-02-17","open":30415,"high":30415,"low":30059,"close":30281,"volume":33766},{"date":"2025-02-18","open":30192,"high":30464,"low":30158,"close":30459,"volume":40830},{"date":"2025-02-19","open":30033,"high":30305,"low":29687,"close":29717,"volume":53832},{"date":"2025-02-20","open":29910,"high":29910,"low":29425,"close":29554,"volume":34694},{"date":"2025-02-21","open":29006,"high":29505,"low":29006,"close":29342,"volume":35414},{"date":"2025-02-24","open":28265,"high":28359,"low":27795,"close":27993,"volume":84127},{"date":"2025-02-25","open":27800,"high":27800,"low":26960,"close":27039,"volume":57314},{"date":"2025-02-26","open":26460,"high":26485,"low":26134,"close":26485,"volume":60779},{"date":"2025-02-27","open":26293,"high":26802,"low":26115,"close":26802,"volume":42670},{"date":"2025-02-28","open":25808,"high":25808,"low":25155,"close":25650,"volume":86441},{"date":"2025-03-04","open":25304,"high":25304,"low":24671,"close":25131,"volume":54063},{"date":"2025-03-05","open":25600,"high":25699,"low":24829,"close":24958,"volume":46266},{"date":"2025-03-06","open":25107,"high":25112,"low":24692,"close":24899,"volume":36824},{"date":"2025-03-07","open":24414,"high":24414,"low":23500,"close":23742,"volume":56645},{"date":"2025-03-10","open":23822,"high":23921,"low":23308,"close":23708,"volume":35089},{"date":"2025-03-11","open":22191,"high":22290,"low":21123,"close":21919,"volume":94719},{"date":"2025-03-12","open":22334,"high":22334,"low":21662,"close":21919,"volume":38467},{"date":"2025-03-13","open":22591,"high":22977,"low":22364,"close":22443,"volume":24637},{"date":"2025-03-14","open":21898,"high":22247,"low":21755,"close":22102,"volume":28259},{"date":"2025-03-17","open":22773,"high":22773,"low":22299,"close":22378,"volume":25741},{"date":"2025-03-18","open":22379,"high":22433,"low":22132,"close":22433,"volume":27275},{"date":"2025-03-19","open":21761,"high":21786,"low":21519,"close":21652,"volume":30328},{"date":"2025-03-20","open":22186,"high":23031,"low":22166,"close":22779,"volume":37464},{"date":"2025-03-21","open":22719,"high":22719,"low":22348,"close":22373,"volume":23532},{"date":"2025-03-24","open":23155,"high":23461,"low":23046,"close":23441,"volume":43230},{"date":"2025-03-25","open":24197,"high":24791,"low":24197,"close":24469,"volume":60388},{"date":"2025-03-26","open":24715,"high":24869,"low":24567,"close":24701,"volume":46803},{"date":"2025-03-27","open":23080,"high":23692,"low":22254,"close":23485,"volume":40361},{"date":"2025-03-28","open":23244,"high":23298,"low":22972,"close":23298,"volume":24683},{"date":"2025-03-31","open":21844,"high":21849,"low":21033,"close":21167,"volume":62932},{"date":"2025-04-01","open":21775,"high":21775,"low":21399,"close":21543,"volume":29210},{"date":"2025-04-02","open":22181,"high":22483,"low":21969,"close":22077,"volume":23364},{"date":"2025-04-03","open":20327,"high":21009,"low":20312,"close":20762,"volume":70061},{"date":"2025-04-04","open":19463,"high":19478,"low":18420,"close":18731,"volume":174565},{"date":"2025-04-07","open":15918,"high":16472,"low":15221,"close":15459,"volume":168358},{"date":"2025-04-08","open":17470,"high":18251,"low":17465,"close":17955,"volume":109642},{"date":"2025-04-09","open":16704,"high":16991,"low":16220,"close":16670,"volume":109594},{"date":"2025-04-10","open":20959,"high":21004,"low":20208,"close":20683,"volume":124851},{"date":"2025-04-11","open":19062,"high":19714,"low":18216,"close":19645,"volume":113658},{"date":"2025-04-14","open":19690,"high":20110,"low":19690,"close":19952,"volume":61035},{"date":"2025-04-15","open":19142,"high":19260,"low":18899,"close":19018,"volume":52825},{"date":"2025-04-16","open":18246,"high":18553,"low":17875,"close":17999,"volume":52311},{"date":"2025-04-17","open":17442,"high":17807,"low":17298,"close":17807,"volume":66949},{"date":"2025-04-18","open":17396,"high":17406,"low":17297,"close":17406,"volume":29369},{"date":"2025-04-21","open":17065,"high":17193,"low":16674,"close":16813,"volume":43443},{"date":"2025-04-22","open":16235,"high":16526,"low":16151,"close":16329,"volume":66147},{"date":"2025-04-23","open":17778,"high":18119,"low":17743,"close":18049,"volume":117166},{"date":"2025-04-24","open":18454,"high":18454,"low":18172,"close":18355,"volume":63867},{"date":"2025-04-25","open":19694,"high":20042,"low":19679,"close":19986,"volume":117279},{"date":"2025-04-28","open":20392,"high":20456,"low":20031,"close":20283,"volume":71788},{"date":"2025-04-29","open":20357,"high":20471,"low":20150,"close":20298,"volume":32489},{"date":"2025-04-30","open":20431,"high":20431,"low":19749,"close":19749,"volume":34448},{"date":"2025-05-02","open":20510,"high":21197,"low":20342,"close":20520,"volume":53998},{"date":"2025-05-07","open":19913,"high":20590,"low":19898,"close":20377,"volume":43793},{"date":"2025-05-08","open":20081,"high":20461,"low":19838,"close":20372,"volume":23135},{"date":"2025-05-09","open":20604,"high":20885,"low":20371,"close":20569,"volume":39880},{"date":"2025-05-12","open":20994,"high":21706,"low":20826,"close":21706,"volume":63297},{"date":"2025-05-13","open":23015,"high":23065,"low":22714,"close":22961,"volume":94652},{"date":"2025-05-14","open":24109,"high":24385,"low":23842,"close":24375,"volume":94490},{"date":"2025-05-15","open":24395,"high":24558,"low":23941,"close":23980,"volume":75251},{"date":"2025-05-16","open":23980,"high":23980,"low":23377,"close":23545,"volume":32670},{"date":"2025-05-19","open":23519,"high":23519,"low":22793,"close":23070,"volume":105849},{"date":"2025-05-20","open":23575,"high":23950,"low":23412,"close":23535,"volume":20430},{"date":"2025-05-21","open":23535,"high":23535,"low":23031,"close":23041,"volume":30176},{"date":"2025-05-22","open":22463,"high":22651,"low":22334,"close":22596,"volume":36464},{"date":"2025-05-23","open":22892,"high":23030,"low":22546,"close":22546,"volume":23689},{"date":"2025-05-26","open":22196,"high":22547,"low":22196,"close":22428,"volume":29809},{"date":"2025-05-27","open":22170,"high":22709,"low":22170,"close":22709,"volume":28765},{"date":"2025-05-28","open":23603,"high":23692,"low":23411,"close":23648,"volume":38889},{"date":"2025-05-29","open":24379,"high":24785,"low":24132,"close":24508,"volume":83297},{"date":"2025-05-30","open":23361,"high":23697,"low":23149,"close":23683,"volume":41882},{"date":"2025-06-02","open":23638,"high":23638,"low":22748,"close":22877,"volume":34764},{"date":"2025-06-04","open":23560,"high":23748,"low":23456,"close":23456,"volume":33687},{"date":"2025-06-05","open":23422,"high":23451,"low":23110,"close":23204,"volume":66194},{"date":"2025-06-09","open":23297,"high":23430,"low":22926,"close":23070,"volume":35560},{"date":"2025-06-10","open":23253,"high":23860,"low":23253,"close":23732,"volume":42322},{"date":"2025-06-11","open":24424,"high":24424,"low":23944,"close":24266,"volume":33770},{"date":"2025-06-12","open":24098,"high":24098,"low":23337,"close":23510,"volume":39865},{"date":"2025-06-13","open":23510,"high":23514,"low":22803,"close":23055,"volume":82257},{"date":"2025-06-16","open":23228,"high":23598,"low":23208,"close":23579,"volume":30421},{"date":"2025-06-17","open":24247,"high":24247,"low":23580,"close":23896,"volume":21551},{"date":"2025-06-18","open":23895,"high":24088,"low":23806,"close":23984,"volume":31364},{"date":"2025-06-19","open":23826,"high":24157,"low":23776,"close":23935,"volume":31419},{"date":"2025-06-20","open":24118,"high":24118,"low":23733,"close":23787,"volume":17350},{"date":"2025-06-23","open":23224,"high":23713,"low":23120,"close":23713,"volume":44847},{"date":"2025-06-24","open":24020,"high":24479,"low":24020,"close":24464,"volume":52682},{"date":"2025-06-25","open":24464,"high":24524,"low":24118,"close":24405,"volume":33884},{"date":"2025-06-26","open":24518,"high":24631,"low":24216,"close":24597,"volume":53371},{"date":"2025-06-27","open":24780,"high":25126,"low":24641,"close":25126,"volume":54040},{"date":"2025-06-30","open":25570,"high":25699,"low":25388,"close":25477,"volume":55209},{"date":"2025-07-01","open":25379,"high":25394,"low":25048,"close":25260,"volume":60536},{"date":"2025-07-02","open":24612,"high":25047,"low":24597,"close":25037,"volume":25892},{"date":"2025-07-03","open":25473,"high":25606,"low":25037,"close":25522,"volume":33106},{"date":"2025-07-04","open":25759,"high":26090,"low":25695,"close":25749,"volume":48291},{"date":"2025-07-07","open":25749,"high":25903,"low":25626,"close":25754,"volume":56848},{"date":"2025-07-08","open":25753,"high":25753,"low":25575,"close":25714,"volume":42626},{"date":"2025-07-09","open":25699,"high":25738,"low":25590,"close":25630,"volume":20539},{"date":"2025-07-10","open":26035,"high":26183,"low":25908,"close":26065,"volume":38036},{"date":"2025-07-11","open":26257,"high":26480,"low":26139,"close":26416,"volume":37542},{"date":"2025-07-14","open":26416,"high":26806,"low":26416,"close":26752,"volume":42256},{"date":"2025-07-15","open":26900,"high":27513,"low":26900,"close":27404,"volume":69670},{"date":"2025-07-16","open":27444,"high":27547,"low":27389,"close":27424,"volume":37531},{"date":"2025-07-17","open":27430,"high":27993,"low":27430,"close":27993,"volume":45491},{"date":"2025-07-18","open":28216,"high":28319,"low":27988,"close":28230,"volume":39430},{"date":"2025-07-21","open":28229,"high":28481,"low":28215,"close":28368,"volume":52107},{"date":"2025-07-22","open":28468,"high":28517,"low":28255,"close":28388,"volume":53767},{"date":"2025-07-23","open":28166,"high":28166,"low":27751,"close":27983,"volume":37570},{"date":"2025-07-24","open":28254,"high":28284,"low":27671,"close":27760,"volume":26245},{"date":"2025-07-25","open":28269,"high":28269,"low":27691,"close":28175,"volume":41014},{"date":"2025-07-28","open":28486,"high":28857,"low":28486,"close":28857,"volume":50301},{"date":"2025-07-29","open":29159,"high":29416,"low":29046,"close":29357,"volume":62080},{"date":"2025-07-30","open":29293,"high":29293,"low":28596,"close":28749,"volume":36685},{"date":"2025-07-31","open":30346,"high":30608,"low":29950,"close":30291,"volume":105269},{"date":"2025-08-01","open":28967,"high":29505,"low":28744,"close":29332,"volume":84656},{"date":"2025-08-04","open":27687,"high":28013,"low":27425,"close":27726,"volume":71230},{"date":"2025-08-05","open":28665,"high":29102,"low":28557,"close":29095,"volume":42778},{"date":"2025-08-06","open":28038,"high":28848,"low":28038,"close":28764,"volume":36665},{"date":"2025-08-07","open":29267,"high":29633,"low":29267,"close":29396,"volume":38200},{"date":"2025-08-08","open":29471,"high":29980,"low":29471,"close":29940,"volume":51083},{"date":"2025-08-11","open":30542,"high":30691,"low":30394,"close":30587,"volume":73966},{"date":"2025-08-12","open":30567,"high":30567,"low":30266,"close":30419,"volume":44908},{"date":"2025-08-13","open":30933,"high":31333,"low":30933,"close":31002,"volume":53073},{"date":"2025-08-14","open":30888,"high":30933,"low":30638,"close":30740,"volume":27965},{"date":"2025-08-18","open":30949,"high":31186,"low":30820,"close":30820,"volume":68224},{"date":"2025-08-19","open":31140,"high":31140,"low":30839,"close":30938,"volume":33622},{"date":"2025-08-20","open":29559,"high":29984,"low":29346,"close":29821,"volume":88251},{"date":"2025-08-21","open":29653,"high":29806,"low":29495,"close":29722,"volume":32148},{"date":"2025-08-22","open":29653,"high":29653,"low":28951,"close":28961,"volume":51700},{"date":"2025-08-25","open":30577,"high":30577,"low":30013,"close":30073,"volume":52796},{"date":"2025-08-26","open":30122,"high":30404,"low":29964,"close":30399,"volume":21590},{"date":"2025-08-27","open":30642,"high":30963,"low":30410,"close":30800,"volume":29913},{"date":"2025-08-28","open":30420,"high":30420,"low":30197,"close":30207,"volume":20535},{"date":"2025-08-29","open":30973,"high":30973,"low":30548,"close":30953,"volume":57102},{"date":"2025-09-01","open":30306,"high":30771,"low":30192,"close":30192,"volume":49231},{"date":"2025-09-02","open":30291,"high":30489,"low":30158,"close":30222,"volume":17856},{"date":"2025-09-03","open":30280,"high":30537,"low":30280,"close":30399,"volume":19250},{"date":"2025-09-04","open":30888,"high":31427,"low":30888,"close":31264,"volume":53545},{"date":"2025-09-05","open":31977,"high":32476,"low":31977,"close":32426,"volume":71380},{"date":"2025-09-08","open":32426,"high":32426,"low":32095,"close":32332,"volume":30913},{"date":"2025-09-09","open":32430,"high":32539,"low":32277,"close":32480,"volume":31397},{"date":"2025-09-10","open":32733,"high":32856,"low":32718,"close":32851,"volume":22936},{"date":"2025-09-11","open":32915,"high":33305,"low":32850,"close":33305,"volume":34569},{"date":"2025-09-12","open":33341,"high":33459,"low":33014,"close":33197,"volume":35768},{"date":"2025-09-15","open":33587,"high":33745,"low":33508,"close":33745,"volume":50764},{"date":"2025-09-16","open":34586,"high":34596,"low":34265,"close":34319,"volume":36650},{"date":"2025-09-17","open":34294,"high":34294,"low":33963,"close":34131,"volume":31651},{"date":"2025-09-18","open":34111,"high":34452,"low":33651,"close":34447,"volume":40208},{"date":"2025-09-19","open":34719,"high":34719,"low":34403,"close":34482,"volume":27023},{"date":"2025-09-22","open":35040,"high":35381,"low":35000,"close":35119,"volume":37431},{"date":"2025-09-23","open":35584,"high":35718,"low":34779,"close":35485,"volume":28105},{"date":"2025-09-24","open":34601,"high":35056,"low":34596,"close":34803,"volume":50525},{"date":"2025-09-25","open":34802,"high":34802,"low":34575,"close":34585,"volume":29246},{"date":"2025-09-26","open":34556,"high":35090,"low":34369,"close":35080,"volume":74894},{"date":"2025-09-29","open":35416,"high":35416,"low":34759,"close":34808,"volume":43469},{"date":"2025-09-30","open":35011,"high":35011,"low":34507,"close":34744,"volume":21667},{"date":"2025-10-01","open":35035,"high":35035,"low":34452,"close":34452,"volume":25939},{"date":"2025-10-02","open":34743,"high":35163,"low":34743,"close":35099,"volume":47383},{"date":"2025-10-10","open":35644,"high":36538,"low":35644,"close":36523,"volume":71047},{"date":"2025-10-13","open":34763,"high":35643,"low":34763,"close":35450,"volume":72747},{"date":"2025-10-14","open":35915,"high":36360,"low":35159,"close":35332,"volume":61151},{"date":"2025-10-15","open":36079,"high":36079,"low":35125,"close":35337,"volume":24403},{"date":"2025-10-16","open":35578,"high":35578,"low":35188,"close":35445,"volume":43608},{"date":"2025-10-17","open":34823,"high":35144,"low":34591,"close":34665,"volume":40835},{"date":"2025-10-20","open":35237,"high":35974,"low":35237,"close":35875,"volume":35742},{"date":"2025-10-21","open":36415,"high":36854,"low":36415,"close":36780,"volume":31849},{"date":"2025-10-22","open":36770,"high":36953,"low":36479,"close":36938,"volume":24197},{"date":"2025-10-23","open":36429,"high":36919,"low":36172,"close":36874,"volume":24877},{"date":"2025-10-24","open":37284,"high":37571,"low":37047,"close":37571,"volume":30521},{"date":"2025-10-27","open":38569,"high":39326,"low":38550,"close":39266,"volume":47308},{"date":"2025-10-28","open":39993,"high":40615,"low":39760,"close":40106,"volume":59927},{"date":"2025-10-29","open":40734,"high":41436,"low":40734,"close":41411,"volume":55520},{"date":"2025-10-30","open":41584,"high":42103,"low":37561,"close":41658,"volume":63298},{"date":"2025-10-31","open":42211,"high":42265,"low":41642,"close":42063,"volume":33482},{"date":"2025-11-03","open":41642,"high":41751,"low":40995,"close":41089,"volume":60536,"rsi_14":80.64,"sma_20":37770.29,"sma_60":34004.79,"sma_120":29645.25},{"date":"2025-11-04","open":41293,"high":41698,"low":40615,"close":40615,"volume":50213,"rsi_14":76.75,"sma_20":38067.28,"sma_60":34222.12,"sma_120":29815.92},{"date":"2025-11-05","open":39586,"high":40259,"low":38702,"close":40259,"volume":107105,"rsi_14":73.8,"sma_20":38361.03,"sma_60":34410.38,"sma_120":29981.92},{"date":"2025-11-06","open":40546,"high":41317,"low":40527,"close":41253,"volume":32450,"rsi_14":81.91,"sma_20":38672.28,"sma_60":34620.97,"sma_120":30146.71},{"date":"2025-11-07","open":40229,"high":40333,"low":39542,"close":40229,"volume":36091,"rsi_14":71.48,"sma_20":38859.8,"sma_60":34803.63,"sma_120":30292.3},{"date":"2025-11-10","open":40240,"high":41283,"low":40230,"close":40897,"volume":37130,"rsi_14":70.8,"sma_20":39135.29,"sma_60":34988.39,"sma_120":30431.59},{"date":"2025-11-11","open":42265,"high":42601,"low":42028,"close":42122,"volume":43675,"rsi_14":73.64,"sma_20":39478.81,"sma_60":35182.89,"sma_120":30584.56},{"date":"2025-11-12","open":42375,"high":42825,"low":42138,"close":42770,"volume":36970,"rsi_14":75.52,"sma_20":39854.81,"sma_60":35391.13,"sma_120":30746.64},{"date":"2025-11-13","open":42770,"high":42770,"low":40527,"close":42444,"volume":38445,"rsi_14":71.8,"sma_20":40208.81,"sma_60":35584.05,"sma_120":30909.97},{"date":"2025-11-14","open":40773,"high":41539,"low":38761,"close":39142,"volume":80379,"rsi_14":49.52,"sma_20":40435.33,"sma_60":35725.72,"sma_120":31041.56},{"date":"2025-11-17","open":39265,"high":40526,"low":39221,"close":40427,"volume":43594,"rsi_14":51.22,"sma_20":40665.6,"sma_60":35887.73,"sma_120":31188.15},{"date":"2025-11-18","open":39344,"high":39671,"low":38539,"close":38697,"volume":50550,"rsi_14":40.07,"sma_20":40762.62,"sma_60":36018.56,"sma_120":31323.9},{"date":"2025-11-19","open":38283,"high":38303,"low":37527,"close":38055,"volume":44149,"rsi_14":37.18,"sma_20":40819.12,"sma_60":36157.38,"sma_120":31454.65},{"date":"2025-11-20","open":40937,"high":41505,"low":40462,"close":40882,"volume":51540,"rsi_14":46.41,"sma_20":41021.87,"sma_60":36345.54,"sma_120":31610.23},{"date":"2025-11-21","open":37995,"high":38252,"low":37708,"close":37941,"volume":63592,"rsi_14":41.46,"sma_20":41040.64,"sma_60":36496.96,"sma_120":31738.65},{"date":"2025-11-24","open":39484,"high":39489,"low":38540,"close":39345,"volume":43454,"rsi_14":46.72,"sma_20":41044.63,"sma_60":36653.29,"sma_120":31870.98},{"date":"2025-11-25","open":41767,"high":41777,"low":41377,"close":41505,"volume":62248,"rsi_14":52.94,"sma_20":41115.4,"sma_60":36840.54,"sma_120":32014.27},{"date":"2025-11-26","open":41807,"high":42157,"low":41204,"close":42103,"volume":41741,"rsi_14":52.05,"sma_20":41150.41,"sma_60":37031.12,"sma_120":32169.56},{"date":"2025-11-27","open":42498,"high":42498,"low":42053,"close":42098,"volume":28453,"rsi_14":54.73,"sma_20":41172.67,"sma_60":37231.63,"sma_120":32331.61},{"date":"2025-11-28","open":42266,"high":42503,"low":41816,"close":42498,"volume":30260,"rsi_14":54.11,"sma_20":41194.65,"sma_60":37426.31,"sma_120":32492.15},{"date":"2025-12-01","open":42720,"high":42720,"low":41514,"close":41806,"volume":42068,"rsi_14":49.17,"sma_20":41230.9,"sma_60":37622.15,"sma_120":32648.99},{"date":"2025-12-02","open":42612,"high":42612,"low":42108,"close":42108,"volume":27591,"rsi_14":48.22,"sma_20":41306.43,"sma_60":37822.57,"sma_120":32809.49},{"date":"2025-12-03","open":42414,"high":43002,"low":42414,"close":42878,"volume":32758,"rsi_14":51.14,"sma_20":41438.91,"sma_60":38032.99,"sma_120":32970.9},{"date":"2025-12-04","open":42112,"high":42542,"low":42043,"close":42542,"volume":29144,"rsi_14":60.56,"sma_20":41504.17,"sma_60":38223.16,"sma_120":33124.99},{"date":"2025-12-05","open":42839,"high":42839,"low":42478,"close":42735,"volume":33613,"rsi_14":57.69,"sma_20":41630.92,"sma_60":38397.0,"sma_120":33287.07},{"date":"2025-12-08","open":42755,"high":43051,"low":42735,"close":42987,"volume":28925,"rsi_14":65.86,"sma_20":41736.68,"sma_60":38576.67,"sma_120":33455.11},{"date":"2025-12-09","open":43145,"high":43145,"low":42888,"close":43002,"volume":31965,"rsi_14":69.19,"sma_20":41781.18,"sma_60":38754.09,"sma_120":33618.86},{"date":"2025-12-10","open":42967,"high":43051,"low":42696,"close":43051,"volume":24948,"rsi_14":60.73,"sma_20":41795.44,"sma_60":38926.09,"sma_120":33780.36},{"date":"2025-12-11","open":42646,"high":42671,"low":41682,"close":42300,"volume":28983,"rsi_14":77.49,"sma_20":41788.2,"sma_60":39077.76,"sma_120":33934.78},{"date":"2025-12-12","open":42384,"high":42404,"low":42162,"close":42404,"volume":21392,"rsi_14":73.08,"sma_20":41953.19,"sma_60":39233.02,"sma_120":34090.49},{"date":"2025-12-15","open":41559,"high":41559,"low":40541,"close":40551,"volume":44909,"rsi_14":42.46,"sma_20":41959.43,"sma_60":39347.77,"sma_120":34231.83},{"date":"2025-12-16","open":40052,"high":40126,"low":38930,"close":39068,"volume":46970,"rsi_14":28.94,"sma_20":41978.18,"sma_60":39427.85,"sma_120":34361.29},{"date":"2025-12-17","open":40447,"high":40477,"low":39809,"close":40477,"volume":20334,"rsi_14":40.59,"sma_20":42100.7,"sma_60":39534.86,"sma_120":34496.29},{"date":"2025-12-18","open":39142,"high":39544,"low":38500,"close":39216,"volume":43485,"rsi_14":32.67,"sma_20":42016.47,"sma_60":39615.27,"sma_120":34621.17},{"date":"2025-12-19","open":40368,"high":40368,"low":39221,"close":40259,"volume":18509,"rsi_14":42.12,"sma_20":42133.72,"sma_60":39712.7,"sma_120":34753.21},{"date":"2025-12-22","open":41391,"high":41752,"low":41257,"close":41742,"volume":25237,"rsi_14":48.34,"sma_20":42254.99,"sma_60":39824.36,"sma_120":34893.3},{"date":"2025-12-23","open":41762,"high":41989,"low":41094,"close":41129,"volume":22452,"rsi_14":41.93,"sma_20":42235.99,"sma_60":39919.54,"sma_120":35025.25},{"date":"2025-12-24","open":42004,"high":42187,"low":40032,"close":40318,"volume":15908,"rsi_14":40.17,"sma_20":42145.75,"sma_60":40012.55,"sma_120":35152.21},{"date":"2025-12-26","open":41050,"high":41050,"low":39567,"close":40185,"volume":34046,"rsi_14":38.67,"sma_20":42049.0,"sma_60":40106.97,"sma_120":35279.92},{"date":"2025-12-29","open":41435,"high":41435,"low":39815,"close":39855,"volume":21066,"rsi_14":34.77,"sma_20":41892.0,"sma_60":40179.72,"sma_120":35396.88},{"date":"2025-12-30","open":39495,"high":40000,"low":39495,"close":39950,"volume":15485,"rsi_14":35.21,"sma_20":41774.75,"sma_60":40258.65,"sma_120":35512.72},{"date":"2026-01-02","open":39930,"high":40165,"low":39235,"close":40165,"volume":33665,"rsi_14":36.08,"sma_20":41653.0,"sma_60":40342.24,"sma_120":35630.31},{"date":"2026-01-05","open":40000,"high":40000,"low":39420,"close":39420,"volume":51635,"rsi_14":36.13,"sma_20":41455.0,"sma_60":40418.31,"sma_120":35742.01},{"date":"2026-01-06","open":39420,"high":39820,"low":39415,"close":39820,"volume":34546,"rsi_14":37.64,"sma_20":41294.0,"sma_60":40490.15,"sma_120":35857.76},{"date":"2026-01-07","open":39690,"high":39935,"low":39435,"close":39435,"volume":37167,"rsi_14":42.75,"sma_20":41104.0,"sma_60":40531.57,"sma_120":35966.64},{"date":"2026-01-08","open":40030,"high":40070,"low":39600,"close":39625,"volume":26911,"rsi_14":50.52,"sma_20":40910.75,"sma_60":40594.24,"sma_120":36074.14},{"date":"2026-01-09","open":39800,"high":40340,"low":39800,"close":40300,"volume":27750,"rsi_14":46.35,"sma_20":40750.5,"sma_60":40670.16,"sma_120":36184.43},{"date":"2026-01-12","open":40825,"high":41000,"low":40365,"close":40760,"volume":48451,"rsi_14":56.7,"sma_20":40610.75,"sma_60":40753.67,"sma_120":36293.05},{"date":"2026-01-13","open":41325,"high":41810,"low":41325,"close":41720,"volume":42665,"rsi_14":56.19,"sma_20":40557.0,"sma_60":40851.34,"sma_120":36409.51},{"date":"2026-01-14","open":41795,"high":41995,"low":41645,"close":41660,"volume":35249,"rsi_14":45.66,"sma_20":40495.0,"sma_60":40961.17,"sma_120":36520.68},{"date":"2026-01-15","open":39450,"high":40690,"low":39450,"close":40640,"volume":37405,"rsi_14":43.03,"sma_20":40475.75,"sma_60":41033.59,"sma_120":36621.35},{"date":"2026-01-16","open":40410,"high":40900,"low":40410,"close":40745,"volume":28464,"rsi_14":49.64,"sma_20":40536.75,"sma_60":41092.52,"sma_120":36721.73},{"date":"2026-01-19","open":40180,"high":40295,"low":39740,"close":39810,"volume":37183,"rsi_14":44.0,"sma_20":40479.75,"sma_60":41133.19,"sma_120":36814.15},{"date":"2026-01-20","open":39810,"high":40150,"low":38500,"close":39405,"volume":28407,"rsi_14":46.62,"sma_20":40466.25,"sma_60":41168.2,"sma_120":36906.61},{"date":"2026-01-21","open":38135,"high":38360,"low":37935,"close":38155,"volume":62155,"rsi_14":38.5,"sma_20":40337.5,"sma_60":41170.62,"sma_120":36990.53},{"date":"2026-01-22","open":38150,"high":38535,"low":38150,"close":38290,"volume":40762,"rsi_14":37.86,"sma_20":40140.5,"sma_60":41146.71,"sma_120":37072.07},{"date":"2026-01-23","open":38550,"high":39125,"low":38550,"close":39065,"volume":28525,"rsi_14":47.71,"sma_20":40013.25,"sma_60":41121.55,"sma_120":37154.32},{"date":"2026-01-26","open":38545,"high":38590,"low":37700,"close":38000,"volume":42086,"rsi_14":39.19,"sma_20":39873.75,"sma_60":41056.64,"sma_120":37223.49},{"date":"2026-01-27","open":39645,"high":39645,"low":39215,"close":39505,"volume":36157,"rsi_14":50.37,"sma_20":39816.25,"sma_60":41012.64,"sma_120":37310.33},{"date":"2026-01-28","open":39700,"high":39735,"low":39205,"close":39420,"volume":31606,"rsi_14":48.91,"sma_20":39794.5,"sma_60":40960.38,"sma_120":37383.46},{"date":"2026-01-29","open":39410,"high":39410,"low":38235,"close":39080,"volume":35937,"rsi_14":43.3,"sma_20":39751.0,"sma_60":40918.88,"sma_120":37461.84},{"date":"2026-01-30","open":38125,"high":38990,"low":38090,"close":38510,"volume":42717,"rsi_14":37.79,"sma_20":39668.25,"sma_60":40875.89,"sma_120":37549.01},{"date":"2026-02-02","open":37835,"high":39190,"low":37835,"close":38455,"volume":37558,"rsi_14":30.34,"sma_20":39620.0,"sma_60":40837.97,"sma_120":37624.18},{"date":"2026-02-03","open":39740,"high":40005,"low":39620,"close":39845,"volume":34860,"rsi_14":40.58,"sma_20":39621.25,"sma_60":40806.47,"sma_120":37713.72},{"date":"2026-02-04","open":38250,"high":38580,"low":38220,"close":38565,"volume":25717,"rsi_14":39.51,"sma_20":39577.75,"sma_60":40770.89,"sma_120":37787.26},{"date":"2026-02-05","open":37845,"high":38265,"low":37725,"close":38145,"volume":37762,"rsi_14":37.27,"sma_20":39503.75,"sma_60":40717.06,"sma_120":37852.72},{"date":"2026-02-06","open":36190,"high":36190,"low":35170,"close":36070,"volume":65022,"rsi_14":33.52,"sma_20":39292.25,"sma_60":40607.98,"sma_120":37895.43},{"date":"2026-02-09","open":38070,"high":38070,"low":37215,"close":37215,"volume":24791,"rsi_14":40.94,"sma_20":39115.0,"sma_60":40507.06,"sma_120":37949.1},{"date":"2026-02-10","open":37975,"high":38010,"low":37680,"close":37920,"volume":27047,"rsi_14":48.98,"sma_20":38925.0,"sma_60":40423.4,"sma_120":38003.72},{"date":"2026-02-11","open":37890,"high":37890,"low":37155,"close":37180,"volume":15716,"rsi_14":45.43,"sma_20":38701.0,"sma_60":40383.06,"sma_120":38054.39},{"date":"2026-02-12","open":36910,"high":36910,"low":36230,"close":36345,"volume":23374,"rsi_14":38.86,"sma_20":38486.25,"sma_60":40307.14,"sma_120":38097.43},{"date":"2026-02-13","open":35880,"high":35880,"low":34240,"close":34295,"volume":60906,"rsi_14":35.96,"sma_20":38163.75,"sma_60":40226.23,"sma_120":38122.39},{"date":"2026-02-19","open":34730,"high":34925,"low":34670,"close":34720,"volume":41700,"rsi_14":30.25,"sma_20":37909.25,"sma_60":40163.23,"sma_120":38160.31},{"date":"2026-02-20","open":34720,"high":34720,"low":34570,"close":34660,"volume":35874,"rsi_14":30.31,"sma_20":37672.0,"sma_60":40051.57,"sma_120":38198.56},{"date":"2026-02-23","open":35840,"high":35840,"low":34480,"close":34555,"volume":23755,"rsi_14":30.92,"sma_20":37492.0,"sma_60":39987.74,"sma_120":38242.35},{"date":"2026-02-24","open":34550,"high":34890,"low":34435,"close":34625,"volume":25731,"rsi_14":32.89,"sma_20":37308.75,"sma_60":39901.41,"sma_120":38277.35},{"date":"2026-02-25","open":34785,"high":34995,"low":34225,"close":34370,"volume":28839,"rsi_14":32.32,"sma_20":37074.0,"sma_60":39774.41,"sma_120":38307.48},{"date":"2026-02-26","open":35475,"high":35545,"low":34605,"close":34985,"volume":37002,"rsi_14":27.46,"sma_20":36923.25,"sma_60":39647.58,"sma_120":38339.35},{"date":"2026-02-27","open":34270,"high":34670,"low":34030,"close":34495,"volume":27119,"rsi_14":29.63,"sma_20":36672.75,"sma_60":39512.67,"sma_120":38372.15},{"date":"2026-03-03","open":34440,"high":35180,"low":34215,"close":34485,"volume":53905,"rsi_14":33.66,"sma_20":36446.19,"sma_60":39377.56,"sma_120":38401.94},{"date":"2026-03-04","open":34900,"high":35810,"low":34750,"close":34880,"volume":69603,"rsi_14":45.28,"sma_20":36256.6,"sma_60":39260.78,"sma_120":38441.47},{"date":"2026-03-05","open":35930,"high":36275,"low":35900,"close":36005,"volume":28723,"rsi_14":45.24,"sma_20":36152.43,"sma_60":39157.89,"sma_120":38490.23},{"date":"2026-03-06","open":37020,"high":37190,"low":36875,"close":37040,"volume":25749,"rsi_14":47.41,"sma_20":36103.36,"sma_60":39059.45,"sma_120":38546.22},{"date":"2026-03-09","open":35070,"high":36090,"low":34600,"close":35300,"volume":45348,"rsi_14":42.4,"sma_20":35896.77,"sma_60":38937.34,"sma_120":38580.25},{"date":"2026-03-10","open":36600,"high":36825,"low":35310,"close":36510,"volume":20745,"rsi_14":52.95,"sma_20":35815.39,"sma_60":38832.38,"sma_120":38614.69},{"date":"2026-03-11","open":36865,"high":37140,"low":36570,"close":36820,"volume":16260,"rsi_14":67.81,"sma_20":35770.69,"sma_60":38728.4,"sma_120":38652.53},{"date":"2026-03-12","open":36995,"high":37000,"low":36325,"close":36805,"volume":11894,"rsi_14":65.95,"sma_20":35828.98,"sma_60":38623.91,"sma_120":38689.0},{"date":"2026-03-13","open":36525,"high":36800,"low":36380,"close":36655,"volume":16513,"rsi_14":65.19,"sma_20":35822.44,"sma_60":38516.06,"sma_120":38721.08},{"date":"2026-03-16","open":37100,"high":37100,"low":35650,"close":36095,"volume":17030,"rsi_14":61.63,"sma_20":35752.32,"sma_60":38411.44,"sma_120":38744.6},{"date":"2026-03-17","open":36315,"high":36315,"low":35960,"close":35980,"volume":10822,"rsi_14":60.46,"sma_20":35713.38,"sma_60":38303.13,"sma_120":38768.07},{"date":"2026-03-18","open":36400,"high":36635,"low":36200,"close":36635,"volume":13694,"rsi_14":65.14,"sma_20":35749.32,"sma_60":38237.11,"sma_120":38792.44},{"date":"2026-03-19","open":36160,"high":36160,"low":35595,"close":35805,"volume":14282,"rsi_14":56.79,"sma_20":35845.78,"sma_60":38182.09,"sma_120":38804.97},{"date":"2026-03-20","open":35780,"high":35780,"low":35100,"close":35600,"volume":14076,"rsi_14":58.61,"sma_20":35910.62,"sma_60":38099.87,"sma_120":38817.37},{"date":"2026-03-23","open":34330,"high":34340,"low":34035,"close":34245,"volume":25918,"rsi_14":48.76,"sma_20":35909.91,"sma_60":38016.05,"sma_120":38815.66},{"date":"2026-03-24","open":34720,"high":34900,"low":34335,"close":34580,"volume":12659,"rsi_14":48.44,"sma_20":35931.4,"sma_60":37920.3,"sma_120":38816.5},{"date":"2026-03-25","open":34225,"high":34595,"low":34220,"close":34440,"volume":20102,"rsi_14":40.96,"sma_20":35942.31,"sma_60":37797.19,"sma_120":38810.77},{"date":"2026-03-26","open":34840,"high":35130,"low":34500,"close":34530,"volume":12842,"rsi_14":33.72,"sma_20":35970.52,"sma_60":37685.92,"sma_120":38802.73},{"date":"2026-03-27","open":33940,"high":33940,"low":33145,"close":33470,"volume":30492,"rsi_14":36.98,"sma_20":35914.36,"sma_60":37570.45,"sma_120":38791.5},{"date":"2026-03-30","open":31525,"high":31765,"low":30905,"close":31750,"volume":48869,"rsi_14":18.44,"sma_20":35795.7,"sma_60":37428.23,"sma_120":38767.6},{"date":"2026-03-31","open":31740,"high":32525,"low":31020,"close":32320,"volume":24690,"rsi_14":21.15,"sma_20":35686.18,"sma_60":37308.95,"sma_120":38744.34},{"date":"2026-04-01","open":34080,"high":35035,"low":34070,"close":34330,"volume":23235,"rsi_14":37.37,"sma_20":35658.36,"sma_60":37221.99,"sma_120":38740.32},{"date":"2026-04-02","open":34955,"high":34955,"low":33555,"close":33555,"volume":30749,"rsi_14":35.12,"sma_20":35534.42,"sma_60":37118.37,"sma_120":38730.3},{"date":"2026-04-03","open":34880,"high":34880,"low":34015,"close":34385,"volume":8276,"rsi_14":42.0,"sma_20":35400.12,"sma_60":37041.16,"sma_120":38729.74},{"date":"2026-04-06","open":34330,"high":34805,"low":34330,"close":34710,"volume":9882,"rsi_14":42.15,"sma_20":35349.96,"sma_60":36955.99,"sma_120":38723.07},{"date":"2026-04-07","open":34730,"high":35010,"low":34520,"close":34590,"volume":8895,"rsi_14":37.91,"sma_20":35232.59,"sma_60":36875.24,"sma_120":38703.41},{"date":"2026-04-08","open":35800,"high":36765,"low":35800,"close":36635,"volume":47167,"rsi_14":51.8,"sma_20":35201.78,"sma_60":36825.41,"sma_120":38709.82},{"date":"2026-04-09","open":36470,"high":36480,"low":35990,"close":36150,"volume":18155,"rsi_14":50.57,"sma_20":35147.49,"sma_60":36756.24,"sma_120":38713.2},{"date":"2026-04-10","open":37845,"high":37845,"low":34065,"close":37100,"volume":23397,"rsi_14":60.86,"sma_20":35148.29,"sma_60":36695.24,"sma_120":38724.46},{"date":"2026-04-13","open":37040,"high":37295,"low":37000,"close":37245,"volume":27579,"rsi_14":60.18,"sma_20":35184.66,"sma_60":36620.66,"sma_120":38736.0},{"date":"2026-04-14","open":38205,"high":39110,"low":38205,"close":38800,"volume":33524,"rsi_14":65.81,"sma_20":35304.6,"sma_60":36572.99,"sma_120":38767.08},{"date":"2026-04-15","open":40060,"high":40495,"low":40055,"close":40290,"volume":37277,"rsi_14":69.25,"sma_20":35465.91,"sma_60":36567.16,"sma_120":38800.37},{"date":"2026-04-16","open":41915,"high":42455,"low":41820,"close":42455,"volume":74030,"rsi_14":78.63,"sma_20":35777.45,"sma_60":36595.66,"sma_120":38844.09},{"date":"2026-04-17","open":42530,"high":42530,"low":41570,"close":42500,"volume":41520,"rsi_14":88.98,"sma_20":36101.61,"sma_60":36640.49,"sma_120":38886.84},{"date":"2026-04-20","open":42165,"high":42625,"low":42165,"close":42545,"volume":55777,"rsi_14":88.52,"sma_20":36496.57,"sma_60":36692.83,"sma_120":38930.51},{"date":"2026-04-21","open":42545,"high":42830,"low":42225,"close":42670,"volume":34039,"rsi_14":86.51,"sma_20":36880.82,"sma_60":36768.08,"sma_120":38969.35},{"date":"2026-04-22","open":42895,"high":43040,"low":42305,"close":42900,"volume":41790,"rsi_14":93.38,"sma_20":37283.67,"sma_60":36844.91,"sma_120":38995.81},{"date":"2026-04-23","open":43255,"high":44000,"low":42890,"close":43790,"volume":42915,"rsi_14":93.42,"sma_20":37726.45,"sma_60":36923.66,"sma_120":39022.6},{"date":"2026-04-24","open":42575,"high":44015,"low":42575,"close":43805,"volume":34778,"rsi_14":94.13,"sma_20":38223.61,"sma_60":37020.41,"sma_120":39038.52},{"date":"2026-04-27","open":44440,"high":45305,"low":44410,"close":44650,"volume":32953,"rsi_14":95.6,"sma_20":38850.03,"sma_60":37106.16,"sma_120":39059.4},{"date":"2026-04-28","open":45300,"high":45300,"low":44625,"close":44720,"volume":19965,"rsi_14":94.64,"sma_20":39451.11,"sma_60":37194.49,"sma_120":39077.44},{"date":"2026-04-29","open":44360,"high":45000,"low":44300,"close":44965,"volume":21699,"rsi_14":100.0,"sma_20":39962.77,"sma_60":37292.58,"sma_120":39105.73},{"date":"2026-04-30","open":45285,"high":45805,"low":44285,"close":44345,"volume":37953,"rsi_14":92.69,"sma_20":40482.63,"sma_60":37389.83,"sma_120":39132.86},{"date":"2026-05-04","open":45190,"high":45300,"low":44400,"close":44705,"volume":37104,"rsi_14":92.87,"sma_20":40978.5,"sma_60":37493.99,"sma_120":39165.98},{"date":"2026-05-06","open":45965,"high":45965,"low":43025,"close":44360,"volume":54775,"rsi_14":87.12,"sma_20":41461.0,"sma_60":37569.24,"sma_120":39187.86},{"date":"2026-05-07","open":44755,"high":45700,"low":44620,"close":45700,"volume":39376,"rsi_14":86.85,"sma_20":42016.5,"sma_60":37688.16,"sma_120":39229.52},{"date":"2026-05-08","open":45800,"high":46930,"low":45010,"close":46930,"volume":20299,"rsi_14":84.93,"sma_20":42531.25,"sma_60":37834.58,"sma_120":39275.82},{"date":"2026-05-11","open":47385,"high":47830,"low":46305,"close":47700,"volume":46607,"rsi_14":86.47,"sma_20":43108.75,"sma_60":38028.41,"sma_120":39318.19},{"date":"2026-05-12","open":46650,"high":47870,"low":46025,"close":47410,"volume":40303,"rsi_14":82.98,"sma_20":43624.25,"sma_60":38198.33,"sma_120":39352.69},{"date":"2026-05-13","open":47405,"high":48585,"low":46800,"close":48400,"volume":38728,"rsi_14":84.77,"sma_20":44182.0,"sma_60":38372.99,"sma_120":39398.2},{"date":"2026-05-14","open":48770,"high":50020,"low":48770,"close":49690,"volume":26531,"rsi_14":86.51,"sma_20":44726.5,"sma_60":38581.49,"sma_120":39482.28},{"date":"2026-05-15","open":50210,"high":51510,"low":50110,"close":50200,"volume":52021,"rsi_14":85.93,"sma_20":45222.0,"sma_60":38812.41,"sma_120":39559.78},{"date":"2026-05-18","open":50185,"high":50185,"low":48585,"close":49060,"volume":43129,"rsi_14":76.16,"sma_20":45552.25,"sma_60":39058.49,"sma_120":39642.36},{"date":"2026-05-19","open":49485,"high":49550,"low":49115,"close":49365,"volume":37630,"rsi_14":74.8,"sma_20":45895.5,"sma_60":39302.58,"sma_120":39732.9},{"date":"2026-05-20","open":48250,"high":49365,"low":48250,"close":48975,"volume":14472,"rsi_14":71.65,"sma_20":46217.0,"sma_60":39541.16,"sma_120":39796.37},{"date":"2026-05-21","open":49055,"high":50360,"low":48835,"close":50030,"volume":15399,"rsi_14":73.81,"sma_20":46585.0,"sma_60":39799.08,"sma_120":39893.41},{"date":"2026-05-22","open":50330,"high":50965,"low":50055,"close":50935,"volume":17958,"rsi_14":80.17,"sma_20":46986.75,"sma_60":40070.91,"sma_120":39986.16},{"date":"2026-05-26","open":52150,"high":52150,"low":50150,"close":50330,"volume":22032,"rsi_14":75.19,"sma_20":47313.75,"sma_60":40336.91,"sma_120":40055.66},{"date":"2026-05-27","open":50005,"high":50330,"low":49150,"close":49590,"volume":46537,"rsi_14":72.62,"sma_20":47603.0,"sma_60":40580.33,"sma_120":40113.95},{"date":"2026-05-28","open":49950,"high":51100,"low":49750,"close":50210,"volume":42916,"rsi_14":70.8,"sma_20":47881.0,"sma_60":40842.24,"sma_120":40177.45},{"date":"2026-05-29","open":51360,"high":51980,"low":51122,"close":51980,"volume":23512,"rsi_14":72.19,"sma_20":48244.0,"sma_60":41127.1,"sma_120":40252.33},{"date":"2026-06-01","open":52290,"high":53815,"low":52280,"close":52895,"volume":32718,"rsi_14":72.54,"sma_20":48640.5,"sma_60":41420.54,"sma_120":40340.66},{"date":"2026-06-02","open":52900,"high":53275,"low":52050,"close":53150,"volume":36639,"rsi_14":74.98,"sma_20":49080.75,"sma_60":41699.27,"sma_120":40428.58},{"date":"2026-06-04","open":51750,"high":51750,"low":50955,"close":51450,"volume":44566,"rsi_14":62.5,"sma_20":49418.0,"sma_60":41932.21,"sma_120":40495.83},{"date":"2026-06-05","open":52420,"high":52420,"low":51000,"close":51370,"volume":19774,"rsi_14":57.64,"sma_20":49768.5,"sma_60":42193.15,"sma_120":40565.25},{"date":"2026-06-08","open":48810,"high":49895,"low":47415,"close":47680,"volume":35824,"rsi_14":41.11,"sma_20":49867.5,"sma_60":42372.2,"sma_120":40602.29},{"date":"2026-06-09","open":47680,"high":47840,"low":46585,"close":46950,"volume":23515,"rsi_14":42.33,"sma_20":49868.5,"sma_60":42533.84,"sma_120":40631.12},{"date":"2026-06-10","open":46700,"high":46700,"low":45030,"close":45080,"volume":22251,"rsi_14":36.02,"sma_20":49737.5,"sma_60":42664.58,"sma_120":40644.25},{"date":"2026-06-11","open":44465,"high":44900,"low":43495,"close":44830,"volume":49329,"rsi_14":36.35,"sma_20":49608.5,"sma_60":42793.68,"sma_120":40654.87},{"date":"2026-06-12","open":47390,"high":47390,"low":44665,"close":44730,"volume":31153,"rsi_14":31.38,"sma_20":49425.0,"sma_60":42930.55,"sma_120":40671.0},{"date":"2026-06-15","open":44735,"high":46050,"low":44735,"close":45575,"volume":57165,"rsi_14":31.09,"sma_20":49219.25,"sma_60":43083.45,"sma_120":40693.29},{"date":"2026-06-16","open":46250,"high":47290,"low":46250,"close":46720,"volume":17912,"rsi_14":37.73,"sma_20":49045.25,"sma_60":43244.39,"sma_120":40740.75},{"date":"2026-06-17","open":46500,"high":46500,"low":45775,"close":46305,"volume":24879,"rsi_14":38.58,"sma_20":48907.5,"sma_60":43412.4,"sma_120":40797.25},{"date":"2026-06-18","open":45500,"high":45955,"low":45260,"close":45775,"volume":37852,"rsi_14":34.49,"sma_20":48728.0,"sma_60":43575.04,"sma_120":40837.45},{"date":"2026-06-19","open":47805,"high":47820,"low":46100,"close":46100,"volume":31700,"rsi_14":27.12,"sma_20":48584.25,"sma_60":43765.94,"sma_120":40891.0},{"date":"2026-06-22","open":46430,"high":47190,"low":46035,"close":47190,"volume":52217,"rsi_14":28.1,"sma_20":48442.25,"sma_60":43969.36,"sma_120":40944.83},{"date":"2026-06-23","open":45990,"high":45990,"low":43360,"close":43480,"volume":34110,"rsi_14":20.66,"sma_20":48069.5,"sma_60":44113.31,"sma_120":40955.25},{"date":"2026-06-24","open":44000,"high":44160,"low":43220,"close":44160,"volume":26507,"rsi_14":26.42,"sma_20":47761.0,"sma_60":44267.07,"sma_120":40976.5},{"date":"2026-06-25","open":45540,"high":45540,"low":43260,"close":43450,"volume":17681,"rsi_14":25.39,"sma_20":47454.0,"sma_60":44426.87,"sma_120":40998.66},{"date":"2026-06-26","open":41270,"high":43400,"low":40305,"close":40560,"volume":75862,"rsi_14":26.72,"sma_20":46971.5,"sma_60":44567.51,"sma_120":40997.87},{"date":"2026-06-29","open":42820,"high":42820,"low":41660,"close":42730,"volume":28943,"rsi_14":37.39,"sma_20":46509.0,"sma_60":44734.7,"sma_120":41021.83},{"date":"2026-06-30","open":43200,"high":44400,"low":43200,"close":44400,"volume":22709,"rsi_14":47.94,"sma_20":46084.25,"sma_60":44895.84,"sma_120":41058.91},{"date":"2026-07-01","open":45355,"high":45500,"low":44800,"close":44940,"volume":12445,"rsi_14":50.33,"sma_20":45673.75,"sma_60":45079.04,"sma_120":41098.7},{"date":"2026-07-02","open":45780,"high":46795,"low":45400,"close":45800,"volume":29819,"rsi_14":53.04,"sma_20":45391.25,"sma_60":45262.58,"sma_120":41151.87},{"date":"2026-07-03","open":44915,"high":45725,"low":44480,"close":45600,"volume":12071,"rsi_14":50.07,"sma_20":45102.75,"sma_60":45444.08,"sma_120":41200.04},{"date":"2026-07-06","open":45600,"high":46285,"low":44800,"close":45010,"volume":19886,"rsi_14":44.78,"sma_20":44969.25,"sma_60":45617.75,"sma_120":41246.5},{"date":"2026-07-07","open":45750,"high":45980,"low":44625,"close":45045,"volume":15644,"rsi_14":46.06,"sma_20":44874.0,"sma_60":45757.92,"sma_120":41291.66},{"date":"2026-07-08","open":45170,"high":45490,"low":43810,"close":43890,"volume":15786,"rsi_14":44.33,"sma_20":44814.5,"sma_60":45886.92,"sma_120":41321.58},{"date":"2026-07-09","open":43995,"high":45195,"low":43995,"close":45190,"volume":11675,"rsi_14":47.41,"sma_20":44832.5,"sma_60":46021.75,"sma_120":41358.5},{"date":"2026-07-10","open":45340,"high":45985,"low":45140,"close":45210,"volume":9355,"rsi_14":44.01,"sma_20":44856.5,"sma_60":46154.5,"sma_120":41387.58},{"date":"2026-07-13","open":45445,"high":46255,"low":44975,"close":45145,"volume":10122,"rsi_14":56.46,"sma_20":44835.0,"sma_60":46260.25,"sma_120":41416.62},{"date":"2026-07-14","open":44715,"high":45290,"low":43985,"close":45130,"volume":37612,"rsi_14":53.97,"sma_20":44755.5,"sma_60":46340.92,"sma_120":41454.04},{"date":"2026-07-15","open":45130,"high":46105,"low":45130,"close":45700,"volume":8483,"rsi_14":59.31,"sma_20":44725.25,"sma_60":46395.0,"sma_120":41495.33},{"date":"2026-07-16","open":46555,"high":47295,"low":46400,"close":46970,"volume":44380,"rsi_14":80.64,"sma_20":44785.0,"sma_60":46469.5,"sma_120":41555.0},{"date":"2026-07-20","open":44185,"high":44980,"low":43390,"close":43630,"volume":23152,"rsi_14":53.87,"sma_20":44661.5,"sma_60":46487.58,"sma_120":41590.2},{"date":"2026-07-21","open":43740,"high":44570,"low":43740,"close":44430,"volume":12105,"rsi_14":50.14,"sma_20":44523.5,"sma_60":46516.92,"sma_120":41642.5},{"date":"2026-07-22","open":44695,"high":44725,"low":44000,"close":44330,"volume":8118,"rsi_14":47.04,"sma_20":44566.0,"sma_60":46540.75,"sma_120":41692.83},{"date":"2026-07-23","open":44150,"high":44305,"low":42530,"close":42965,"volume":12159,"rsi_14":36.91,"sma_20":44506.25,"sma_60":46527.0,"sma_120":41725.33},{"date":"2026-07-24","open":41485,"high":41485,"low":40305,"close":40605,"volume":15285,"rsi_14":30.77,"sma_20":44364.0,"sma_60":46473.67,"sma_120":41747.04},{"date":"2026-07-27","open":42350,"high":42350,"low":40970,"close":41740,"volume":6395,"rsi_14":37.92,"sma_20":44423.0,"sma_60":46425.17,"sma_120":41765.66},{"date":"2026-07-28","open":40685,"high":40685,"low":39200,"close":39660,"volume":10409,"rsi_14":32.71,"sma_20":44269.5,"sma_60":46340.83,"sma_120":41767.66},{"date":"2026-07-29","open":40290,"high":41200,"low":38410,"close":38990,"volume":17507,"rsi_14":33.76,"sma_20":43999.0,"sma_60":46241.25,"sma_120":41766.91},{"date":"2026-07-30","open":38530,"high":39400,"low":38225,"close":38485,"volume":15396,"rsi_14":26.55,"sma_20":43676.25,"sma_60":46143.58,"sma_120":41766.7},{"date":"2026-07-31","open":40535,"high":41490,"low":39530,"close":40915,"volume":9402,"rsi_14":37.14,"sma_20":43432.0,"sma_60":46080.42,"sma_120":41787.2},{"date":"2026-08-03","open":42550,"high":43150,"low":41405,"close":42700,"volume":6992,"rsi_14":43.36,"sma_20":43287.0,"sma_60":46052.75,"sma_120":41811.0},{"date":"2026-08-04","open":44930,"high":45295,"low":44105,"close":45225,"volume":25030,"rsi_14":50.23,"sma_20":43297.75,"sma_60":46044.83,"sma_120":41866.5},{"date":"2026-08-05","open":45860,"high":46280,"low":45580,"close":46160,"volume":20482,"rsi_14":51.08,"sma_20":43353.5,"sma_60":46032.0,"sma_120":41933.29},{"date":"2026-08-06","open":45070,"high":45295,"low":44130,"close":44885,"volume":10914,"rsi_14":45.11,"sma_20":43403.25,"sma_60":45985.08,"sma_120":42006.75},{"date":"2026-08-07","open":45580,"high":46005,"low":45340,"close":45500,"volume":6799,"rsi_14":55.03,"sma_20":43418.75,"sma_60":45953.25,"sma_120":42075.79},{"date":"2026-08-10","open":45510,"high":47285,"low":45510,"close":47170,"volume":14814,"rsi_14":57.04,"sma_20":43516.75,"sma_60":45932.75,"sma_120":42152.87},{"date":"2026-08-11","open":47140,"high":47170,"low":46795,"close":46880,"volume":7151,"rsi_14":56.49,"sma_20":43603.5,"sma_60":45885.92,"sma_120":42233.7},{"date":"2026-08-12","open":46380,"high":46380,"low":44895,"close":45335,"volume":10664,"rsi_14":55.98,"sma_20":43613.75,"sma_60":45804.83,"sma_120":42308.62},{"date":"2026-08-13","open":45335,"high":45890,"low":45205,"close":45885,"volume":11395,"rsi_14":64.66,"sma_20":43623.0,"sma_60":45751.92,"sma_120":42405.2},{"date":"2026-08-14","open":46000,"high":46295,"low":45525,"close":45930,"volume":8071,"rsi_14":62.38,"sma_20":43571.0,"sma_60":45694.67,"sma_120":42498.62},{"date":"2026-08-18","open":44700,"high":44760,"low":43635,"close":43655,"volume":12550,"rsi_14":61.67,"sma_20":43572.25,"sma_60":45606.0,"sma_120":42573.58},{"date":"2026-08-19","open":43610,"high":43685,"low":42390,"close":42390,"volume":7063,"rsi_14":59.6,"sma_20":43470.25,"sma_60":45478.67,"sma_120":42638.87},{"date":"2026-08-20","open":42790,"high":43290,"low":42390,"close":43075,"volume":4029,"rsi_14":62.83,"sma_20":43407.5,"sma_60":45347.67,"sma_120":42709.29},{"date":"2026-08-21","open":41765,"high":41765,"low":40985,"close":41535,"volume":7340,"rsi_14":51.82,"sma_20":43336.0,"sma_60":45201.08,"sma_120":42769.0},{"date":"2026-08-24","open":41430,"high":41430,"low":40400,"close":40700,"volume":6206,"rsi_14":43.77,"sma_20":43340.75,"sma_60":45052.92,"sma_120":42816.62},{"date":"2026-08-25","open":40890,"high":41490,"low":40435,"close":41490,"volume":2713,"rsi_14":36.95,"sma_20":43328.25,"sma_60":44907.58,"sma_120":42874.91},{"date":"2026-08-26","open":41160,"high":41805,"low":41045,"close":41595,"volume":6153,"rsi_14":33.07,"sma_20":43425.0,"sma_60":44734.5,"sma_120":42930.8},{"date":"2026-08-27","open":41800,"high":42615,"low":41545,"close":41880,"volume":3609,"rsi_14":37.98,"sma_20":43569.5,"sma_60":44550.92,"sma_120":42985.73},{"date":"2026-08-28","open":42650,"high":42785,"low":42170,"close":42170,"volume":4214,"rsi_14":36.32,"sma_20":43753.75,"sma_60":44367.92,"sma_120":43033.59},{"date":"2026-08-31","open":42590,"high":43095,"low":42320,"close":42790,"volume":8899,"rsi_14":30.31,"sma_20":43847.5,"sma_60":44223.58,"sma_120":43077.89},{"date":"2026-09-01","open":42320,"high":42495,"low":41910,"close":42400,"volume":8515,"rsi_14":30.04,"sma_20":43832.5,"sma_60":44074.08,"sma_120":43133.62},{"date":"2026-09-02","open":41850,"high":41850,"low":41235,"close":41335,"volume":7069,"rsi_14":31.38,"sma_20":43638.0,"sma_60":43968.33,"sma_120":43170.26},{"date":"2026-09-03","open":41770,"high":41770,"low":40965,"close":41330,"volume":3711,"rsi_14":27.66,"sma_20":43396.5,"sma_60":43874.67,"sma_120":43204.26},{"date":"2026-09-04","open":42545,"high":42925,"low":42500,"close":42500,"volume":4080,"rsi_14":34.85,"sma_20":43277.25,"sma_60":43831.67,"sma_120":43248.12},{"date":"2026-09-07","open":42320,"high":42320,"low":40395,"close":41055,"volume":7290,"rsi_14":37.61,"sma_20":43055.0,"sma_60":43768.75,"sma_120":43281.21},{"date":"2026-09-08","open":41055,"high":41360,"low":40730,"close":40875,"volume":8763,"rsi_14":41.95,"sma_20":42740.25,"sma_60":43704.5,"sma_120":43317.53},{"date":"2026-09-09","open":40845,"high":40845,"low":40385,"close":40585,"volume":4377,"rsi_14":36.18,"sma_20":42425.5,"sma_60":43621.33,"sma_120":43352.39},{"date":"2026-09-10","open":39980,"high":39980,"low":39405,"close":39710,"volume":4188,"rsi_14":39.07,"sma_20":42144.25,"sma_60":43504.5,"sma_120":43374.44},{"date":"2026-09-11","open":40000,"high":40400,"low":39710,"close":40035,"volume":11723,"rsi_14":45.76,"sma_20":41851.75,"sma_60":43400.0,"sma_120":43406.2},{"date":"2026-09-14","open":40160,"high":40160,"low":39815,"close":40100,"volume":2656,"rsi_14":40.23,"sma_20":41560.25,"sma_60":43305.42,"sma_120":43440.23},{"date":"2026-09-15","open":40400,"high":41205,"low":40380,"close":41190,"volume":4657,"rsi_14":47.5,"sma_20":41437.0,"sma_60":43223.58,"sma_120":43494.76},{"date":"2026-09-16","open":40695,"high":41250,"low":40560,"close":41000,"volume":4726,"rsi_14":44.5,"sma_20":41367.5,"sma_60":43120.42,"sma_120":43544.89},{"date":"2026-09-17","open":41490,"high":42280,"low":41445,"close":42175,"volume":5526,"rsi_14":50.03,"sma_20":41322.5,"sma_60":43098.67,"sma_120":43605.99},{"date":"2026-09-18","open":43095,"high":43735,"low":42975,"close":43730,"volume":7720,"rsi_14":54.79,"sma_20":41432.25,"sma_60":43091.5,"sma_120":43679.28},{"date":"2026-09-21","open":43860,"high":44420,"low":43860,"close":44060,"volume":5909,"rsi_14":58.5,"sma_20":41600.25,"sma_60":43101.67,"sma_120":43764.27},{"date":"2026-09-22","open":44740,"high":44740,"low":43010,"close":43400,"volume":6870,"rsi_14":61.04,"sma_20":41695.75,"sma_60":43149.0,"sma_120":43858.25},{"date":"2026-09-23","open":43255,"high":43490,"low":42625,"close":43455,"volume":10060,"rsi_14":61.3,"sma_20":41788.75,"sma_60":43161.08,"sma_120":43947.89},{"date":"2026-09-28","open":42835,"high":43005,"low":42085,"close":42370,"volume":8199,"rsi_14":49.3,"sma_20":41813.25,"sma_60":43127.25,"sma_120":44011.54},{"date":"2026-09-29","open":41600,"high":42430,"low":41495,"close":41905,"volume":6080,"rsi_14":55.1,"sma_20":41800.0,"sma_60":43076.67,"sma_120":44077.85},{"date":"2026-09-30","open":42175,"high":42175,"low":41700,"close":41730,"volume":8380,"rsi_14":55.13,"sma_20":41747.0,"sma_60":43008.83,"sma_120":44135.71},{"date":"2026-10-01","open":42165,"high":43785,"low":42165,"close":43685,"volume":7894,"rsi_14":65.5,"sma_20":41811.25,"sma_60":42976.92,"sma_120":44210.5},{"date":"2026-10-02","open":42770,"high":42920,"low":41940,"close":41960,"volume":3978,"rsi_14":60.37,"sma_20":41842.5,"sma_60":42926.08,"sma_120":44271.92},{"date":"2026-10-06","open":43790,"high":44300,"low":43790,"close":44255,"volume":14095,"rsi_14":66.46,"sma_20":41988.75,"sma_60":42912.92,"sma_120":44335.42},{"date":"2026-10-07","open":44300,"high":44765,"low":44300,"close":44430,"volume":3407,"rsi_14":66.74,"sma_20":42085.25,"sma_60":42921.92,"sma_120":44404.42},{"date":"2026-10-08","open":44300,"high":44855,"low":44250,"close":44250,"volume":4349,"rsi_14":62.73,"sma_20":42245.0,"sma_60":42906.25,"sma_120":44464.0},{"date":"2026-10-12","open":44750,"high":44750,"low":43540,"close":43705,"volume":5520,"rsi_14":60.93,"sma_20":42386.5,"sma_60":42881.17,"sma_120":44517.83},{"date":"2026-10-13","open":43070,"high":43580,"low":42865,"close":43405,"volume":11716,"rsi_14":55.35,"sma_20":42527.5,"sma_60":42852.17,"sma_120":44556.21},{"date":"2026-10-14","open":43405,"high":43875,"low":43395,"close":43535,"volume":7603,"rsi_14":49.03,"sma_20":42718.75,"sma_60":42825.58,"sma_120":44583.25},{"date":"2026-10-15","open":41345,"high":42035,"low":41170,"close":41365,"volume":9104,"rsi_14":38.69,"sma_20":42785.25,"sma_60":42753.33,"sma_120":44574.17},{"date":"2026-10-16","open":41935,"high":42305,"low":41310,"close":41330,"volume":7033,"rsi_14":40.83,"sma_20":42846.75,"sma_60":42659.33,"sma_120":44564.42},{"date":"2026-10-19","open":40660,"high":40915,"low":40440,"close":40885,"volume":6998,"rsi_14":39.0,"sma_20":42831.5,"sma_60":42613.58,"sma_120":44550.58},{"date":"2026-10-20","open":41490,"high":41490,"low":40350,"close":40690,"volume":4678,"rsi_14":42.22,"sma_20":42816.0,"sma_60":42551.25,"sma_120":44534.08},{"date":"2026-10-21","open":40700,"high":41320,"low":40500,"close":40500,"volume":2947,"rsi_14":43.32,"sma_20":42732.25,"sma_60":42487.42,"sma_120":44514.08},{"date":"2026-10-22","open":40500,"high":41050,"low":39785,"close":39950,"volume":4218,"rsi_14":41.83,"sma_20":42543.25,"sma_60":42437.17,"sma_120":44482.08},{"date":"2026-10-23","open":37924,"high":38725,"low":37524,"close":38725,"volume":11161,"rsi_14":25.59,"sma_20":42276.5,"sma_60":42405.83,"sma_120":44439.75}],"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 미국빅테크TOP7 Plus레버리지(합성)","phase":"above-fold","symbol_resolved":true}