{"status":"ok","report":{"price_analysis":{"current":6665.0,"change_1d":1.6,"change_7d":2.5,"change_30d":1.6,"high_30d":6745.0,"low_30d":6245.0,"position_in_range":84.0,"support":6295.0,"resistance":6695.0},"summary":"ACE 미국빅테크TOP7 Plus인버스(합성)(465620)은(는) Solactive US Big Tech Top 7 Plus -1X Inverse Index를 추종하는 ETF입니다, 순자산 16억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 68.6로 강세 구간입니다. MACD(25.69)가 시그널선(-6.04)을 상회합니다(골든크로스). SMA20 6427, SMA60 6472 — 혼조세입니다. 볼린저밴드 6212~6642 (현재 위치 105%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 69","rsi_14":68.61702127659575,"macd":25.694043558222802,"macd_signal":-6.043465333939968,"sma_20":6426.75,"sma_60":6471.75,"bb_upper":6641.953973011652,"bb_lower":6211.546026988348,"atr_14":107.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 1.69만. 30일 누적: 외국인 0.00, 기관 4.53만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":16912.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":982.0,"retail_net":-982.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":5525.0,"retail_net":-5525.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":9446.0,"retail_net":-9446.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":416.0,"retail_net":-416.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":543.0,"retail_net":-543.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":126.0,"retail_net":-126.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":512.0,"retail_net":-512.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1111.0,"retail_net":-1111.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1109.0,"retail_net":-1109.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":583.0,"retail_net":-583.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":2479.0,"retail_net":-2479.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":1867.0,"retail_net":-1867.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-503.0,"retail_net":503.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":16441.0,"retail_net":-16441.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":1081.0,"retail_net":-1081.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":4220.0,"retail_net":-4220.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-121.0,"retail_net":121.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-156.0,"retail_net":156.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-517.0,"retail_net":517.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":880.0,"retail_net":-880.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-474.0,"retail_net":474.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":181.0,"retail_net":-181.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-378.0,"retail_net":378.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":87.0,"retail_net":-87.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-85.0,"retail_net":85.0}],"periods":{"d1":{"foreign_net":0,"institution_net":982.0,"retail_net":-982.0},"d3":{"foreign_net":0,"institution_net":15953.0,"retail_net":-15953.0},"d7":{"foreign_net":0,"institution_net":17550.0,"retail_net":-17550.0},"d14":{"foreign_net":0,"institution_net":40637.0,"retail_net":-40637.0},"d30":{"foreign_net":0,"institution_net":45298.0,"retail_net":-45298.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":64,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":68.6,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.6,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.8812,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.88,"summary":"배당수익률 2.88%","metrics":[{"name":"배당수익률","value":2.88,"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":"2026-10-23T22:47:42.078397+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive US Big Tech Top 7 Plus -1X Inverse Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.6,"aum":1600000000.0,"aum_display":"16억","dividend_yield":null,"tracking_error":1.17,"holdings":[{"ticker":"","name":"스왑(키움증권)","weight":null},{"ticker":"","name":"스왑(한국투자증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"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":6665.0,"change_pct":1.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-12","close":19194.3027},{"date":"2023-09-13","close":19442.8203},{"date":"2023-09-14","close":19213.7949},{"date":"2023-09-15","close":19121.209},{"date":"2023-09-18","close":19559.7695},{"date":"2023-09-19","close":19525.6582},{"date":"2023-09-20","close":19535.4043},{"date":"2023-09-21","close":19876.5059},{"date":"2023-09-22","close":20237.0996},{"date":"2023-09-25","close":20310.1934},{"date":"2023-09-26","close":20056.8027},{"date":"2023-09-27","close":20334.5586},{"date":"2023-10-04","close":19973.9648},{"date":"2023-10-05","close":19662.0996},{"date":"2023-10-06","close":19584.1328},{"date":"2023-10-10","close":19189.4297},{"date":"2023-10-11","close":19179.6836},{"date":"2023-10-12","close":18838.582},{"date":"2023-10-13","close":18897.0566},{"date":"2023-10-16","close":19169.9375},{"date":"2023-10-17","close":18950.6582},{"date":"2023-10-18","close":19204.0488},{"date":"2023-10-19","close":19481.8027},{"date":"2023-10-20","close":19764.4297},{"date":"2023-10-23","close":19998.3281},{"date":"2023-10-24","close":19934.9805},{"date":"2023-10-25","close":19842.3965},{"date":"2023-10-26","close":20505.1094},{"date":"2023-10-27","close":20709.7695},{"date":"2023-10-30","close":20485.6172},{"date":"2023-10-31","close":20388.1602},{"date":"2023-11-01","close":20193.2441},{"date":"2023-11-02","close":19788.7949},{"date":"2023-11-03","close":19876.5059},{"date":"2023-11-06","close":19978.8379},{"date":"2023-11-07","close":19705.9551},{"date":"2023-11-08","close":19413.582},{"date":"2023-11-09","close":19301.5059},{"date":"2023-11-10","close":19311.252},{"date":"2023-11-13","close":18853.2012},{"date":"2023-11-14","close":18682.6484},{"date":"2023-11-15","close":18663.1582},{"date":"2023-11-16","close":18892.1836},{"date":"2023-11-17","close":18804.4707},{"date":"2023-11-20","close":18970.1504},{"date":"2023-11-21","close":18653.4121},{"date":"2023-11-22","close":18677.7773},{"date":"2023-11-23","close":18555.9551},{"date":"2023-11-24","close":18468.2422},{"date":"2023-11-27","close":18702.1406},{"date":"2023-11-28","close":18765.4883},{"date":"2023-11-29","close":18668.0312},{"date":"2023-11-30","close":18814.2168},{"date":"2023-12-01","close":18853.2012},{"date":"2023-12-04","close":18897.0566},{"date":"2023-12-05","close":19130.9551},{"date":"2023-12-06","close":18702.1406},{"date":"2023-12-07","close":18775.2344},{"date":"2023-12-08","close":18716.7598},{"date":"2023-12-11","close":18409.7676},{"date":"2023-12-12","close":18629.0469},{"date":"2023-12-13","close":18375.6582},{"date":"2023-12-14","close":18487.7344},{"date":"2023-12-15","close":18638.793},{"date":"2023-12-18","close":18419.5137},{"date":"2023-12-19","close":18078.4121},{"date":"2023-12-20","close":18054.0469},{"date":"2023-12-21","close":18170.9961},{"date":"2023-12-22","close":18132.0137},{"date":"2023-12-26","close":18156.377},{"date":"2023-12-27","close":18146.6309},{"date":"2023-12-28","close":18156.377},{"date":"2024-01-02","close":18166.123},{"date":"2024-01-03","close":18419.5137},{"date":"2024-01-04","close":18463.3691},{"date":"2024-01-05","close":18555.9551},{"date":"2024-01-08","close":18526.7168},{"date":"2024-01-09","close":18019.9375},{"date":"2024-01-10","close":17820.1484},{"date":"2024-01-11","close":17586.25},{"date":"2024-01-12","close":17669.0879},{"date":"2024-01-15","close":17522.9023},{"date":"2024-01-16","close":17503.4102},{"date":"2024-01-17","close":17347.4785},{"date":"2024-01-18","close":17810.6458},{"date":"2024-01-19","close":17089.2148},{"date":"2024-01-22","close":16704.2578},{"date":"2024-01-23","close":16865.0625},{"date":"2024-01-24","close":16640.9102},{"date":"2024-01-25","close":16587.3086},{"date":"2024-01-26","close":16752.9863},{"date":"2024-01-29","close":16597.0527},{"date":"2024-01-30","close":16450.8672},{"date":"2024-01-31","close":16835.8242},{"date":"2024-02-01","close":17006.377},{"date":"2024-02-02","close":16411.8848},{"date":"2024-02-05","close":16026.9258},{"date":"2024-02-06","close":15978.1973},{"date":"2024-02-07","close":16031.7988},{"date":"2024-02-08","close":15783.2812},{"date":"2024-02-13","close":15671.2051},{"date":"2024-02-14","close":15749.1709},{"date":"2024-02-15","close":15602.9844},{"date":"2024-02-16","close":15593.2393},{"date":"2024-02-19","close":15715.0605},{"date":"2024-02-20","close":15754.0439},{"date":"2024-02-21","close":16002.5615},{"date":"2024-02-22","close":15656.5859},{"date":"2024-02-23","close":15286.2471},{"date":"2024-02-26","close":15373.959},{"date":"2024-02-27","close":15447.0518},{"date":"2024-02-28","close":15378.832},{"date":"2024-02-29","close":15442.1797},{"date":"2024-03-04","close":15037.7295},{"date":"2024-03-05","close":15130.3145},{"date":"2024-03-06","close":15315.4844},{"date":"2024-03-07","close":15364.2129},{"date":"2024-03-08","close":15091.3311},{"date":"2024-03-11","close":15461.6709},{"date":"2024-03-12","close":15466.5439},{"date":"2024-03-13","close":15101.0771},{"date":"2024-03-14","close":15135.1875},{"date":"2024-03-15","close":15110.8232},{"date":"2024-03-18","close":15125.4414},{"date":"2024-03-19","close":14935.3994},{"date":"2024-03-20","close":14852.5596},{"date":"2024-03-21","close":14706.373},{"date":"2024-03-22","close":14682.0088},{"date":"2024-03-25","close":14511.458},{"date":"2024-03-26","close":14540.6953},{"date":"2024-03-27","close":14530.9492},{"date":"2024-03-28","close":14608.916},{"date":"2024-03-29","close":14691.7549},{"date":"2024-04-01","close":14579.6787},{"date":"2024-04-02","close":14521.2041},{"date":"2024-04-03","close":14701.5},{"date":"2024-04-04","close":14516.3311},{"date":"2024-04-05","close":14745.3564},{"date":"2024-04-08","close":14487.0938},{"date":"2024-04-09","close":14482.2207},{"date":"2024-04-11","close":14399.3818},{"date":"2024-04-12","close":13941.3301},{"date":"2024-04-15","close":14087.5166},{"date":"2024-04-16","close":14321.415},{"date":"2024-04-17","close":14423.7461},{"date":"2024-04-18","close":14638.1533},{"date":"2024-04-19","close":14798.958},{"date":"2024-04-22","close":15140.0605},{"date":"2024-04-23","close":15057.2217},{"date":"2024-04-24","close":14647.8984},{"date":"2024-04-25","close":15057.2217},{"date":"2024-04-26","close":14399.3818},{"date":"2024-04-29","close":14321.415},{"date":"2024-04-30","close":14267.8135},{"date":"2024-05-02","close":14555.3135},{"date":"2024-05-03","close":14404.2539},{"date":"2024-05-07","close":13999.8047},{"date":"2024-05-08","close":13941.3301},{"date":"2024-05-09","close":13916.9658},{"date":"2024-05-10","close":13892.6016},{"date":"2024-05-13","close":13887.7285},{"date":"2024-05-14","close":13887.7285},{"date":"2024-05-16","close":13653.8301},{"date":"2024-05-17","close":13658.7031},{"date":"2024-05-20","close":13678.1943},{"date":"2024-05-21","close":13488.1514},{"date":"2024-05-22","close":13488.1514},{"date":"2024-05-23","close":13351.7109},{"date":"2024-05-24","close":13429.6768},{"date":"2024-05-27","close":13283.4902},{"date":"2024-05-28","close":13298.1094},{"date":"2024-05-29","close":13137.3037},{"date":"2024-05-30","close":13103.1934},{"date":"2024-05-31","close":13195.7783},{"date":"2024-06-03","close":13268.8721},{"date":"2024-06-04","close":13156.7949},{"date":"2024-06-05","close":13117.8125},{"date":"2024-06-07","close":12874.168},{"date":"2024-06-10","close":12801.0742},{"date":"2024-06-11","close":12693.8711},{"date":"2024-06-12","close":12503.8281},{"date":"2024-06-13","close":12123.7432},{"date":"2024-06-14","close":12094.5059},{"date":"2024-06-17","close":12031.1582},{"date":"2024-06-18","close":11870.3535},{"date":"2024-06-19","close":11860.6074},{"date":"2024-06-20","close":11797.2598},{"date":"2024-06-21","close":11948.3193},{"date":"2024-06-24","close":12026.2852},{"date":"2024-06-25","close":12269.9297},{"date":"2024-06-26","close":11928.8281},{"date":"2024-06-27","close":11904.4629},{"date":"2024-06-28","close":11889.8447},{"date":"2024-07-01","close":11982.4297},{"date":"2024-07-02","close":11860.6074},{"date":"2024-07-03","close":11694.9287},{"date":"2024-07-04","close":11602.3447},{"date":"2024-07-05","close":11597.4717},{"date":"2024-07-08","close":11495.1406},{"date":"2024-07-09","close":11426.9199},{"date":"2024-07-10","close":11383.0645},{"date":"2024-07-11","close":11280.7334},{"date":"2024-07-12","close":11675.4375},{"date":"2024-07-15","close":11543.8691},{"date":"2024-07-16","close":11500.0137},{"date":"2024-07-17","close":11729.0391},{"date":"2024-07-18","close":12036.0312},{"date":"2024-07-19","close":12031.1582},{"date":"2024-07-22","close":12118.8701},{"date":"2024-07-23","close":11972.6836},{"date":"2024-07-24","close":12050.6494},{"date":"2024-07-25","close":12445.3535},{"date":"2024-07-26","close":12513.5742},{"date":"2024-07-29","close":12406.3711},{"date":"2024-07-30","close":12523.3203},{"date":"2024-07-31","close":12630.5234},{"date":"2024-08-01","close":12255.3115},{"date":"2024-08-02","close":12942.3887},{"date":"2024-08-05","close":13999.8047},{"date":"2024-08-06","close":13112.9395},{"date":"2024-08-07","close":13147.0498},{"date":"2024-08-08","close":13449.1689},{"date":"2024-08-09","close":13200.6514},{"date":"2024-08-12","close":12995.9902},{"date":"2024-08-13","close":12898.5322},{"date":"2024-08-14","close":12674.3799},{"date":"2024-08-16","close":12304.04},{"date":"2024-08-19","close":12679.252},{"date":"2024-08-20","close":12411.2432},{"date":"2024-08-21","close":12420.9893},{"date":"2024-08-22","close":12401.498},{"date":"2024-08-23","close":12528.1924},{"date":"2024-08-26","close":12552.5576},{"date":"2024-08-27","close":12994.8786},{"date":"2024-08-28","close":12620.7773},{"date":"2024-08-29","close":13000.8633},{"date":"2024-08-30","close":12810.8203},{"date":"2024-09-02","close":12586.667},{"date":"2024-09-03","close":12572.0488},{"date":"2024-09-04","close":13142.1768},{"date":"2024-09-05","close":13044.7188},{"date":"2024-09-06","close":13030.1006},{"date":"2024-09-09","close":13283.4902},{"date":"2024-09-10","close":13210.3975},{"date":"2024-09-11","close":13069.083},{"date":"2024-09-12","close":12645.1426},{"date":"2024-09-13","close":12513.5742},{"date":"2024-09-19","close":12343.0234},{"date":"2024-09-20","close":12250.4385},{"date":"2024-09-23","close":12148.1074},{"date":"2024-09-24","close":12167.5996},{"date":"2024-09-25","close":12172.4717},{"date":"2024-09-26","close":11962.9375},{"date":"2024-09-27","close":12152.9805},{"date":"2024-09-30","close":12391.752},{"date":"2024-10-02","close":12450.2266},{"date":"2024-10-04","close":12148.1074},{"date":"2024-10-07","close":11938.5732},{"date":"2024-10-08","close":12109.125},{"date":"2024-10-10","close":11855.7344},{"date":"2024-10-11","close":11860.6074},{"date":"2024-10-14","close":11875.2256},{"date":"2024-10-15","close":11724.166},{"date":"2024-10-16","close":11787.5137},{"date":"2024-10-17","close":11743.6582},{"date":"2024-10-18","close":11724.166},{"date":"2024-10-21","close":11626.709},{"date":"2024-10-22","close":11529.251},{"date":"2024-10-23","close":11451.2852},{"date":"2024-10-24","close":11568.2344},{"date":"2024-10-25","close":11334.3359},{"date":"2024-10-28","close":11202.7676},{"date":"2024-10-29","close":11246.623},{"date":"2024-10-30","close":11390.6486},{"date":"2024-10-31","close":11270.9883},{"date":"2024-11-01","close":11495.1406},{"date":"2024-11-04","close":11451.2852},{"date":"2024-11-05","close":11780.4231},{"date":"2024-11-06","close":11066.3271},{"date":"2024-11-07","close":10720.3516},{"date":"2024-11-08","close":10661.877},{"date":"2024-11-11","close":10657.0039},{"date":"2024-11-12","close":10695.9873},{"date":"2024-11-13","close":10652.1309},{"date":"2024-11-14","close":10676.4961},{"date":"2024-11-15","close":10788.5723},{"date":"2024-11-18","close":10905.5215},{"date":"2024-11-19","close":11002.9795},{"date":"2024-11-20","close":10842.1738},{"date":"2024-11-21","close":10890.9023},{"date":"2024-11-22","close":10954.25},{"date":"2024-11-25","close":10973.7422},{"date":"2024-11-26","close":10998.1064},{"date":"2024-11-27","close":10910.3945},{"date":"2024-11-28","close":10983.4873},{"date":"2024-11-29","close":10959.123},{"date":"2024-12-02","close":10847.0469},{"date":"2024-12-03","close":10666.75},{"date":"2024-12-04","close":10462.0889},{"date":"2024-12-05","close":10330.5205},{"date":"2024-12-06","close":10281.792},{"date":"2024-12-09","close":10008.9102},{"date":"2024-12-10","close":10116.1133},{"date":"2024-12-11","close":10038.1475},{"date":"2024-12-12","close":9789.6299},{"date":"2024-12-13","close":9799.376},{"date":"2024-12-16","close":9726.2832},{"date":"2024-12-17","close":9472.8926},{"date":"2024-12-18","close":9555.7314},{"date":"2024-12-19","close":9804.249},{"date":"2024-12-20","close":9833.4863},{"date":"2024-12-23","close":9560.6045},{"date":"2024-12-24","close":9390.0537},{"date":"2024-12-26","close":9273.1045},{"date":"2024-12-27","close":9312.0869},{"date":"2024-12-30","close":9419.291},{"date":"2025-01-02","close":9589.8418},{"date":"2025-01-03","close":9550.8584},{"date":"2025-01-06","close":9468.0195},{"date":"2025-01-07","close":9390.0537},{"date":"2025-01-08","close":9545.9863},{"date":"2025-01-09","close":9541.1133},{"date":"2025-01-10","close":9550.8584},{"date":"2025-01-13","close":9701.918},{"date":"2025-01-14","close":9658.0625},{"date":"2025-01-15","close":9823.7402},{"date":"2025-01-16","close":9565.4775},{"date":"2025-01-17","close":9711.6641},{"date":"2025-01-20","close":9584.9688},{"date":"2025-01-21","close":9653.1895},{"date":"2025-01-22","close":9560.6045},{"date":"2025-01-23","close":9463.1465},{"date":"2025-01-24","close":9482.6387},{"date":"2025-01-31","close":9521.6211},{"date":"2025-02-03","close":9823.7402},{"date":"2025-02-04","close":9653.1895},{"date":"2025-02-05","close":9682.4268},{"date":"2025-02-06","close":9633.6982},{"date":"2025-02-07","close":9589.8418},{"date":"2025-02-10","close":9619.0791},{"date":"2025-02-11","close":9584.9688},{"date":"2025-02-12","close":9658.0625},{"date":"2025-02-13","close":9638.5703},{"date":"2025-02-14","close":9531.3672},{"date":"2025-02-17","close":9472.8926},{"date":"2025-02-18","close":9453.4014},{"date":"2025-02-19","close":9550.8584},{"date":"2025-02-20","close":9570.3506},{"date":"2025-02-21","close":9599.5879},{"date":"2025-02-24","close":9862.7236},{"date":"2025-02-25","close":9999.1641},{"date":"2025-02-26","close":10038.1475},{"date":"2025-02-27","close":10033.2744},{"date":"2025-02-28","close":10262.3008},{"date":"2025-03-04","close":10335.3936},{"date":"2025-03-05","close":10330.5205},{"date":"2025-03-06","close":10364.6309},{"date":"2025-03-07","close":10603.4023},{"date":"2025-03-10","close":10593.6562},{"date":"2025-03-11","close":10988.3604},{"date":"2025-03-12","close":10949.377},{"date":"2025-03-13","close":10851.9199},{"date":"2025-03-14","close":10944.5049},{"date":"2025-03-17","close":10817.8096},{"date":"2025-03-18","close":10822.6826},{"date":"2025-03-19","close":11007.8516},{"date":"2025-03-20","close":10720.3516},{"date":"2025-03-21","close":10827.5557},{"date":"2025-03-24","close":10535.1816},{"date":"2025-03-25","close":10364.6309},{"date":"2025-03-26","close":10257.4277},{"date":"2025-03-27","close":10574.165},{"date":"2025-03-28","close":10593.6562},{"date":"2025-03-31","close":11090.6914},{"date":"2025-04-01","close":10968.8691},{"date":"2025-04-02","close":10842.1738},{"date":"2025-04-03","close":11144.293},{"date":"2025-04-04","close":11675.4375},{"date":"2025-04-07","close":12825.4385},{"date":"2025-04-08","close":11831.3701},{"date":"2025-04-09","close":12279.6758},{"date":"2025-04-10","close":10671.623},{"date":"2025-04-11","close":11071.1992},{"date":"2025-04-14","close":11051.708},{"date":"2025-04-15","close":11188.1484},{"date":"2025-04-16","close":11504.8867},{"date":"2025-04-17","close":11543.8691},{"date":"2025-04-18","close":11704.6748},{"date":"2025-04-21","close":11889.8447},{"date":"2025-04-22","close":12075.0146},{"date":"2025-04-23","close":11441.5391},{"date":"2025-04-24","close":11305.0986},{"date":"2025-04-25","close":10851.9199},{"date":"2025-04-28","close":10725.2246},{"date":"2025-04-29","close":10725.2246},{"date":"2025-04-30","close":10856.793},{"date":"2025-05-02","close":10661.877},{"date":"2025-05-07","close":10744.7158},{"date":"2025-05-08","close":10759.335},{"date":"2025-05-09","close":10622.8936},{"date":"2025-05-12","close":10345.1396},{"date":"2025-05-13","close":10033.2744},{"date":"2025-05-14","close":9755.5205},{"date":"2025-05-15","close":9809.1221},{"date":"2025-05-16","close":9867.5967},{"date":"2025-05-19","close":9930.9443},{"date":"2025-05-20","close":9823.7402},{"date":"2025-05-21","close":10013.7832},{"date":"2025-05-22","close":10086.876},{"date":"2025-05-23","close":10072.2578},{"date":"2025-05-26","close":10067.3848},{"date":"2025-05-27","close":10047.8936},{"date":"2025-05-28","close":9823.7402},{"date":"2025-05-29","close":9667.8076},{"date":"2025-05-30","close":9804.249},{"date":"2025-06-02","close":9955.3086},{"date":"2025-06-04","close":9877.3418},{"date":"2025-06-05","close":9945.5625},{"date":"2025-06-09","close":9940.6895},{"date":"2025-06-10","close":9799.376},{"date":"2025-06-11","close":9648.3164},{"date":"2025-06-12","close":9818.8672},{"date":"2025-06-13","close":9862.7236},{"date":"2025-06-16","close":9726.2832},{"date":"2025-06-17","close":9658.0625},{"date":"2025-06-18","close":9648.3164},{"date":"2025-06-19","close":9662.9355},{"date":"2025-06-20","close":9731.1553},{"date":"2025-06-23","close":9692.1729},{"date":"2025-06-24","close":9584.9688},{"date":"2025-06-25","close":9584.9688},{"date":"2025-06-26","close":9531.3672},{"date":"2025-06-27","close":9399.7988},{"date":"2025-06-30","close":9365.6895},{"date":"2025-07-01","close":9424.1641},{"date":"2025-07-02","close":9502.1299},{"date":"2025-07-03","close":9385.1807},{"date":"2025-07-04","close":9302.3418},{"date":"2025-07-07","close":9331.5791},{"date":"2025-07-08","close":9355.9434},{"date":"2025-07-09","close":9370.5615},{"date":"2025-07-10","close":9307.2148},{"date":"2025-07-11","close":9229.248},{"date":"2025-07-14","close":9190.2646},{"date":"2025-07-15","close":9097.6807},{"date":"2025-07-16","close":9068.4434},{"date":"2025-07-17","close":8961.2393},{"date":"2025-07-18","close":8927.1289},{"date":"2025-07-21","close":8893.0186},{"date":"2025-07-22","close":8888.1465},{"date":"2025-07-23","close":8951.4941},{"date":"2025-07-24","close":8990.4766},{"date":"2025-07-25","close":8917.3838},{"date":"2025-07-28","close":8815.0527},{"date":"2025-07-29","close":8722.4678},{"date":"2025-07-30","close":8834.5439},{"date":"2025-07-31","close":8590.9004},{"date":"2025-08-01","close":8673.7393},{"date":"2025-08-04","close":8941.748},{"date":"2025-08-05","close":8746.832},{"date":"2025-08-06","close":8805.3066},{"date":"2025-08-07","close":8688.3574},{"date":"2025-08-08","close":8605.5186},{"date":"2025-08-11","close":8493.4424},{"date":"2025-08-12","close":8527.5527},{"date":"2025-08-13","close":8444.7139},{"date":"2025-08-14","close":8508.0605},{"date":"2025-08-18","close":8464.2051},{"date":"2025-08-19","close":8464.2051},{"date":"2025-08-20","close":8605.5186},{"date":"2025-08-21","close":8644.502},{"date":"2025-08-22","close":8741.96},{"date":"2025-08-25","close":8576.2812},{"date":"2025-08-26","close":8547.0439},{"date":"2025-08-27","close":8473.9512},{"date":"2025-08-28","close":8532.4258},{"date":"2025-08-29","close":8430.0947},{"date":"2025-09-01","close":8547.0439},{"date":"2025-09-02","close":8542.1709},{"date":"2025-09-03","close":8566.5352},{"date":"2025-09-04","close":8361.874},{"date":"2025-09-05","close":8186.4502},{"date":"2025-09-08","close":8201.0693},{"date":"2025-09-09","close":8230.3066},{"date":"2025-09-10","close":8191.3232},{"date":"2025-09-11","close":8132.8486},{"date":"2025-09-12","close":8127.9756},{"date":"2025-09-15","close":8050.0098},{"date":"2025-09-16","close":7976.916},{"date":"2025-09-17","close":8025.645},{"date":"2025-09-18","close":8030.5181},{"date":"2025-09-19","close":7957.4248},{"date":"2025-09-22","close":7903.8228},{"date":"2025-09-23","close":7845.3481},{"date":"2025-09-24","close":7908.6958},{"date":"2025-09-25","close":7967.1704},{"date":"2025-09-26","close":7913.5688},{"date":"2025-09-29","close":7942.8062},{"date":"2025-09-30","close":7942.8062},{"date":"2025-10-01","close":7981.7891},{"date":"2025-10-02","close":7898.9502},{"date":"2025-10-10","close":7699.1616},{"date":"2025-10-13","close":7801.4922},{"date":"2025-10-14","close":7806.3652},{"date":"2025-10-15","close":7864.8398},{"date":"2025-10-16","close":7825.8569},{"date":"2025-10-17","close":7874.5854},{"date":"2025-10-20","close":7777.1279},{"date":"2025-10-21","close":7669.9243},{"date":"2025-10-22","close":7679.6699},{"date":"2025-10-23","close":7689.416},{"date":"2025-10-24","close":7611.4497},{"date":"2025-10-27","close":7470.1357},{"date":"2025-10-28","close":7319.0767},{"date":"2025-10-29","close":7202.127},{"date":"2025-10-30","close":7226.4917},{"date":"2025-10-31","close":7255.729},{"date":"2025-11-03","close":7275.2207},{"date":"2025-11-04","close":7250.856},{"date":"2025-11-05","close":7275.2207},{"date":"2025-11-06","close":7226.4917},{"date":"2025-11-07","close":7299.585},{"date":"2025-11-10","close":7265.4746},{"date":"2025-11-11","close":7109.5425},{"date":"2025-11-12","close":7085.1777},{"date":"2025-11-13","close":7187.5083},{"date":"2025-11-14","close":7401.9155},{"date":"2025-11-17","close":7275.2207},{"date":"2025-11-18","close":7416.5342},{"date":"2025-11-19","close":7504.2461},{"date":"2025-11-20","close":7172.8896},{"date":"2025-11-21","close":7445.7715},{"date":"2025-11-24","close":7353.1865},{"date":"2025-11-25","close":7168.0171},{"date":"2025-11-26","close":7085.1777},{"date":"2025-11-27","close":7109.5425},{"date":"2025-11-28","close":7060.8135},{"date":"2025-12-01","close":7124.1611},{"date":"2025-12-02","close":7070.5591},{"date":"2025-12-03","close":7002.3389},{"date":"2025-12-04","close":7075.4321},{"date":"2025-12-05","close":7036.4492},{"date":"2025-12-08","close":7007.2119},{"date":"2025-12-09","close":7026.7031},{"date":"2025-12-10","close":7026.7031},{"date":"2025-12-11","close":7094.9238},{"date":"2025-12-12","close":7060.8135},{"date":"2025-12-15","close":7202.127},{"date":"2025-12-16","close":7314.2036},{"date":"2025-12-17","close":7187.5083},{"date":"2025-12-18","close":7319.0767},{"date":"2025-12-19","close":7211.873},{"date":"2025-12-22","close":7104.6694},{"date":"2025-12-23","close":7090.0508},{"date":"2025-12-24","close":7163.144},{"date":"2025-12-26","close":7207.0},{"date":"2025-12-29","close":7205.0},{"date":"2025-12-30","close":7245.0},{"date":"2026-01-02","close":7200.0},{"date":"2026-01-05","close":7215.0},{"date":"2026-01-06","close":7200.0},{"date":"2026-01-07","close":7250.0},{"date":"2026-01-08","close":7170.0},{"date":"2026-01-09","close":7160.0},{"date":"2026-01-12","close":7085.0},{"date":"2026-01-13","close":7000.0},{"date":"2026-01-14","close":7035.0},{"date":"2026-01-15","close":7155.0},{"date":"2026-01-16","close":7060.0},{"date":"2026-01-19","close":7200.0},{"date":"2026-01-20","close":7240.0},{"date":"2026-01-21","close":7360.0},{"date":"2026-01-22","close":7270.0},{"date":"2026-01-23","close":7240.0},{"date":"2026-01-26","close":7345.0},{"date":"2026-01-27","close":7130.0},{"date":"2026-01-28","close":7135.0},{"date":"2026-01-29","close":7185.0},{"date":"2026-01-30","close":7245.0},{"date":"2026-02-02","close":7250.0},{"date":"2026-02-03","close":7110.0},{"date":"2026-02-04","close":7260.0},{"date":"2026-02-05","close":7300.0},{"date":"2026-02-06","close":7495.0},{"date":"2026-02-09","close":7330.0},{"date":"2026-02-10","close":7325.0},{"date":"2026-02-11","close":7375.0},{"date":"2026-02-12","close":7440.0},{"date":"2026-02-13","close":7650.0},{"date":"2026-02-19","close":7580.0},{"date":"2026-02-20","close":7585.0},{"date":"2026-02-23","close":7600.0},{"date":"2026-02-24","close":7595.0},{"date":"2026-02-25","close":7610.0},{"date":"2026-02-26","close":7570.0},{"date":"2026-02-27","close":7605.0},{"date":"2026-03-03","close":7585.0},{"date":"2026-03-04","close":7560.0},{"date":"2026-03-05","close":7475.0},{"date":"2026-03-06","close":7310.0},{"date":"2026-03-09","close":7500.0},{"date":"2026-03-10","close":7380.0},{"date":"2026-03-11","close":7360.0},{"date":"2026-03-12","close":7385.0},{"date":"2026-03-13","close":7355.0},{"date":"2026-03-16","close":7460.0},{"date":"2026-03-17","close":7455.0},{"date":"2026-03-18","close":7345.0},{"date":"2026-03-19","close":7465.0},{"date":"2026-03-20","close":7475.0},{"date":"2026-03-23","close":7625.0},{"date":"2026-03-24","close":7565.0},{"date":"2026-03-25","close":7595.0},{"date":"2026-03-26","close":7585.0},{"date":"2026-03-27","close":7670.0},{"date":"2026-03-30","close":7900.0},{"date":"2026-03-31","close":7815.0},{"date":"2026-04-01","close":7570.0},{"date":"2026-04-02","close":7625.0},{"date":"2026-04-03","close":7535.0},{"date":"2026-04-06","close":7465.0},{"date":"2026-04-07","close":7500.0},{"date":"2026-04-08","close":7340.0},{"date":"2026-04-09","close":7355.0},{"date":"2026-04-10","close":7215.0},{"date":"2026-04-13","close":7195.0},{"date":"2026-04-14","close":7090.0},{"date":"2026-04-15","close":6955.0},{"date":"2026-04-16","close":6790.0},{"date":"2026-04-17","close":6755.0},{"date":"2026-04-20","close":6745.0},{"date":"2026-04-21","close":6715.0},{"date":"2026-04-22","close":6750.0},{"date":"2026-04-23","close":6645.0},{"date":"2026-04-24","close":6625.0},{"date":"2026-04-27","close":6610.0},{"date":"2026-04-28","close":6590.0},{"date":"2026-04-29","close":6560.0},{"date":"2026-04-30","close":6570.0},{"date":"2026-05-04","close":6570.0},{"date":"2026-05-06","close":6575.0},{"date":"2026-05-07","close":6490.0},{"date":"2026-05-08","close":6385.0},{"date":"2026-05-11","close":6320.0},{"date":"2026-05-12","close":6310.0},{"date":"2026-05-13","close":6270.0},{"date":"2026-05-14","close":6205.0},{"date":"2026-05-15","close":6205.0},{"date":"2026-05-18","close":6255.0},{"date":"2026-05-19","close":6255.0},{"date":"2026-05-20","close":6280.0},{"date":"2026-05-21","close":6220.0},{"date":"2026-05-22","close":6120.0},{"date":"2026-05-26","close":6175.0},{"date":"2026-05-27","close":6170.0},{"date":"2026-05-28","close":6155.0},{"date":"2026-05-29","close":6045.0},{"date":"2026-06-01","close":6020.0},{"date":"2026-06-02","close":6020.0},{"date":"2026-06-04","close":6115.0},{"date":"2026-06-05","close":6095.0},{"date":"2026-06-08","close":6320.0},{"date":"2026-06-09","close":6370.0},{"date":"2026-06-10","close":6455.0},{"date":"2026-06-11","close":6515.0},{"date":"2026-06-12","close":6415.0},{"date":"2026-06-15","close":6390.0},{"date":"2026-06-16","close":6365.0},{"date":"2026-06-17","close":6380.0},{"date":"2026-06-18","close":6400.0},{"date":"2026-06-19","close":6340.0},{"date":"2026-06-22","close":6275.0},{"date":"2026-06-23","close":6475.0},{"date":"2026-06-24","close":6465.0},{"date":"2026-06-25","close":6455.0},{"date":"2026-06-26","close":6780.0},{"date":"2026-06-29","close":6570.0},{"date":"2026-06-30","close":6460.0},{"date":"2026-07-01","close":6430.0},{"date":"2026-07-02","close":6370.0},{"date":"2026-07-03","close":6385.0},{"date":"2026-07-06","close":6405.0},{"date":"2026-07-07","close":6435.0},{"date":"2026-07-08","close":6515.0},{"date":"2026-07-09","close":6405.0},{"date":"2026-07-10","close":6375.0},{"date":"2026-07-13","close":6405.0},{"date":"2026-07-14","close":6415.0},{"date":"2026-07-15","close":6355.0},{"date":"2026-07-16","close":6250.0},{"date":"2026-07-20","close":6510.0},{"date":"2026-07-21","close":6420.0},{"date":"2026-07-22","close":6440.0},{"date":"2026-07-23","close":6545.0},{"date":"2026-07-24","close":6685.0},{"date":"2026-07-27","close":6615.0},{"date":"2026-07-28","close":6780.0},{"date":"2026-07-29","close":6820.0},{"date":"2026-07-30","close":6915.0},{"date":"2026-07-31","close":6650.0},{"date":"2026-08-03","close":6525.0},{"date":"2026-08-04","close":6335.0},{"date":"2026-08-05","close":6255.0},{"date":"2026-08-06","close":6320.0},{"date":"2026-08-07","close":6270.0},{"date":"2026-08-10","close":6185.0},{"date":"2026-08-11","close":6200.0},{"date":"2026-08-12","close":6285.0},{"date":"2026-08-13","close":6245.0},{"date":"2026-08-14","close":6230.0},{"date":"2026-08-18","close":6415.0},{"date":"2026-08-19","close":6500.0},{"date":"2026-08-20","close":6465.0},{"date":"2026-08-21","close":6550.0},{"date":"2026-08-24","close":6620.0},{"date":"2026-08-25","close":6560.0},{"date":"2026-08-26","close":6555.0},{"date":"2026-08-27","close":6550.0},{"date":"2026-08-28","close":6470.0},{"date":"2026-08-31","close":6475.0},{"date":"2026-09-01","close":6475.0},{"date":"2026-09-02","close":6585.0},{"date":"2026-09-03","close":6585.0},{"date":"2026-09-04","close":6430.0},{"date":"2026-09-07","close":6545.0},{"date":"2026-09-08","close":6560.0},{"date":"2026-09-09","close":6605.0},{"date":"2026-09-10","close":6690.0},{"date":"2026-09-11","close":6615.0},{"date":"2026-09-14","close":6620.0},{"date":"2026-09-15","close":6550.0},{"date":"2026-09-16","close":6555.0},{"date":"2026-09-17","close":6465.0},{"date":"2026-09-18","close":6360.0},{"date":"2026-09-21","close":6340.0},{"date":"2026-09-22","close":6395.0},{"date":"2026-09-23","close":6390.0},{"date":"2026-09-28","close":6480.0},{"date":"2026-09-29","close":6515.0},{"date":"2026-09-30","close":6465.0},{"date":"2026-10-01","close":6315.0},{"date":"2026-10-02","close":6470.0},{"date":"2026-10-06","close":6245.0},{"date":"2026-10-07","close":6250.0},{"date":"2026-10-08","close":6280.0},{"date":"2026-10-12","close":6360.0},{"date":"2026-10-13","close":6325.0},{"date":"2026-10-14","close":6355.0},{"date":"2026-10-15","close":6495.0},{"date":"2026-10-16","close":6475.0},{"date":"2026-10-19","close":6505.0},{"date":"2026-10-20","close":6500.0},{"date":"2026-10-21","close":6490.0},{"date":"2026-10-22","close":6560.0},{"date":"2026-10-23","close":6725.0}],"chart_data":[{"date":"2024-10-23","open":11358,"high":11470,"low":11358,"close":11451,"volume":1528},{"date":"2024-10-24","open":11480,"high":11660,"low":11480,"close":11568,"volume":264},{"date":"2024-10-25","open":11558,"high":11563,"low":11334,"close":11334,"volume":2864},{"date":"2024-10-28","open":11242,"high":11242,"low":11115,"close":11203,"volume":2931},{"date":"2024-10-29","open":11218,"high":11305,"low":11193,"close":11247,"volume":1768},{"date":"2024-10-30","open":11460,"high":11460,"low":11320,"close":11391,"volume":1305},{"date":"2024-10-31","open":11115,"high":11305,"low":11115,"close":11271,"volume":1312},{"date":"2024-11-01","open":11686,"high":11686,"low":11403,"close":11495,"volume":18692},{"date":"2024-11-04","open":11490,"high":11490,"low":11324,"close":11451,"volume":4498},{"date":"2024-11-05","open":11751,"high":11871,"low":11751,"close":11780,"volume":443},{"date":"2024-11-06","open":11378,"high":11378,"low":11032,"close":11066,"volume":7173},{"date":"2024-11-07","open":10784,"high":11062,"low":10384,"close":10720,"volume":3925},{"date":"2024-11-08","open":10569,"high":10818,"low":10569,"close":10662,"volume":2154},{"date":"2024-11-11","open":10623,"high":10662,"low":10589,"close":10657,"volume":472},{"date":"2024-11-12","open":10725,"high":10730,"low":10696,"close":10696,"volume":2967},{"date":"2024-11-13","open":10613,"high":10652,"low":10530,"close":10652,"volume":1948},{"date":"2024-11-14","open":10658,"high":10676,"low":10521,"close":10676,"volume":3758},{"date":"2024-11-15","open":10725,"high":10789,"low":10623,"close":10789,"volume":2486},{"date":"2024-11-18","open":10978,"high":10978,"low":10891,"close":10906,"volume":2390},{"date":"2024-11-19","open":10901,"high":11013,"low":10871,"close":11003,"volume":2544},{"date":"2024-11-20","open":10862,"high":10862,"low":10730,"close":10842,"volume":3445},{"date":"2024-11-21","open":10896,"high":10896,"low":10857,"close":10891,"volume":747},{"date":"2024-11-22","open":10891,"high":10988,"low":10876,"close":10954,"volume":995},{"date":"2024-11-25","open":10949,"high":10993,"low":10852,"close":10974,"volume":275},{"date":"2024-11-26","open":10969,"high":10998,"low":10920,"close":10998,"volume":504},{"date":"2024-11-27","open":10954,"high":10954,"low":10779,"close":10910,"volume":356},{"date":"2024-11-28","open":10891,"high":11012,"low":10891,"close":10983,"volume":252},{"date":"2024-11-29","open":10979,"high":10993,"low":10828,"close":10959,"volume":4064},{"date":"2024-12-02","open":10906,"high":10906,"low":10842,"close":10847,"volume":920},{"date":"2024-12-03","open":10696,"high":10696,"low":10564,"close":10667,"volume":2784},{"date":"2024-12-04","open":10428,"high":10886,"low":10428,"close":10462,"volume":1211},{"date":"2024-12-05","open":10375,"high":10375,"low":10326,"close":10331,"volume":945},{"date":"2024-12-06","open":10233,"high":10301,"low":10199,"close":10282,"volume":721},{"date":"2024-12-09","open":10233,"high":10233,"low":9989,"close":10009,"volume":2047},{"date":"2024-12-10","open":10004,"high":10150,"low":9940,"close":10116,"volume":1143},{"date":"2024-12-11","open":10282,"high":10282,"low":9994,"close":10038,"volume":3475},{"date":"2024-12-12","open":9849,"high":9849,"low":9785,"close":9790,"volume":1507},{"date":"2024-12-13","open":9799,"high":9935,"low":9799,"close":9799,"volume":884},{"date":"2024-12-16","open":9799,"high":9799,"low":9638,"close":9726,"volume":672},{"date":"2024-12-17","open":9478,"high":9498,"low":9381,"close":9473,"volume":5886},{"date":"2024-12-18","open":9410,"high":9561,"low":9410,"close":9556,"volume":3244},{"date":"2024-12-19","open":9901,"high":9940,"low":9658,"close":9804,"volume":9185},{"date":"2024-12-20","open":9698,"high":9838,"low":9698,"close":9833,"volume":3685},{"date":"2024-12-23","open":9741,"high":9741,"low":9561,"close":9561,"volume":1610},{"date":"2024-12-24","open":9546,"high":9551,"low":9390,"close":9390,"volume":2686},{"date":"2024-12-26","open":9366,"high":9366,"low":9273,"close":9273,"volume":1275},{"date":"2024-12-27","open":9210,"high":9312,"low":9200,"close":9312,"volume":2328},{"date":"2024-12-30","open":9326,"high":9463,"low":9326,"close":9419,"volume":1114},{"date":"2025-01-02","open":9668,"high":9668,"low":9542,"close":9590,"volume":824},{"date":"2025-01-03","open":9551,"high":9634,"low":9542,"close":9551,"volume":1547},{"date":"2025-01-06","open":9483,"high":9488,"low":9386,"close":9468,"volume":584},{"date":"2025-01-07","open":9308,"high":9405,"low":9293,"close":9390,"volume":3290},{"date":"2025-01-08","open":9639,"high":9639,"low":9522,"close":9546,"volume":1892},{"date":"2025-01-09","open":9545,"high":9599,"low":9541,"close":9541,"volume":1596},{"date":"2025-01-10","open":9566,"high":9605,"low":9517,"close":9551,"volume":1169},{"date":"2025-01-13","open":9688,"high":9717,"low":9556,"close":9702,"volume":14862},{"date":"2025-01-14","open":9701,"high":9731,"low":9643,"close":9658,"volume":7378},{"date":"2025-01-15","open":9707,"high":9834,"low":9707,"close":9824,"volume":3094},{"date":"2025-01-16","open":9516,"high":9609,"low":9516,"close":9565,"volume":2434},{"date":"2025-01-17","open":9746,"high":9751,"low":9693,"close":9712,"volume":1348},{"date":"2025-01-20","open":9712,"high":9712,"low":9498,"close":9585,"volume":8244},{"date":"2025-01-21","open":9726,"high":9726,"low":9584,"close":9653,"volume":846},{"date":"2025-01-22","open":9668,"high":9668,"low":9532,"close":9561,"volume":1067},{"date":"2025-01-23","open":9492,"high":9492,"low":9414,"close":9463,"volume":1329},{"date":"2025-01-24","open":9464,"high":9493,"low":9400,"close":9483,"volume":655},{"date":"2025-01-31","open":9940,"high":9989,"low":9478,"close":9522,"volume":3828},{"date":"2025-02-03","open":9941,"high":9941,"low":9605,"close":9824,"volume":22259},{"date":"2025-02-04","open":9823,"high":9823,"low":9502,"close":9653,"volume":10255},{"date":"2025-02-05","open":9682,"high":9682,"low":9531,"close":9682,"volume":648},{"date":"2025-02-06","open":9683,"high":9683,"low":9615,"close":9634,"volume":1267},{"date":"2025-02-07","open":9634,"high":9634,"low":9527,"close":9590,"volume":1826},{"date":"2025-02-10","open":9687,"high":9687,"low":9599,"close":9619,"volume":6236},{"date":"2025-02-11","open":9551,"high":9673,"low":9551,"close":9585,"volume":2740},{"date":"2025-02-12","open":9584,"high":9658,"low":9580,"close":9658,"volume":1506},{"date":"2025-02-13","open":9654,"high":9654,"low":9595,"close":9639,"volume":2190},{"date":"2025-02-14","open":9599,"high":9599,"low":9502,"close":9531,"volume":1681},{"date":"2025-02-17","open":9527,"high":9532,"low":9459,"close":9473,"volume":568},{"date":"2025-02-18","open":9458,"high":9521,"low":9409,"close":9453,"volume":2902},{"date":"2025-02-19","open":9449,"high":9551,"low":9449,"close":9551,"volume":796},{"date":"2025-02-20","open":9536,"high":9619,"low":9536,"close":9570,"volume":1637},{"date":"2025-02-21","open":9668,"high":9668,"low":9595,"close":9600,"volume":459},{"date":"2025-02-24","open":9737,"high":9883,"low":9668,"close":9863,"volume":8615},{"date":"2025-02-25","open":10038,"high":10043,"low":9892,"close":9999,"volume":5453},{"date":"2025-02-26","open":10228,"high":10228,"low":10038,"close":10038,"volume":7508},{"date":"2025-02-27","open":9994,"high":10140,"low":9994,"close":10033,"volume":727},{"date":"2025-02-28","open":10091,"high":10301,"low":10091,"close":10262,"volume":8703},{"date":"2025-03-04","open":10428,"high":10428,"low":10296,"close":10335,"volume":3846},{"date":"2025-03-05","open":10258,"high":10403,"low":10258,"close":10331,"volume":12858},{"date":"2025-03-06","open":10312,"high":10414,"low":10307,"close":10365,"volume":3222},{"date":"2025-03-07","open":10720,"high":10720,"low":10399,"close":10603,"volume":4029},{"date":"2025-03-10","open":10633,"high":10691,"low":10486,"close":10594,"volume":2787},{"date":"2025-03-11","open":11305,"high":11305,"low":10667,"close":10988,"volume":17754},{"date":"2025-03-12","open":11062,"high":11208,"low":10867,"close":10949,"volume":8158},{"date":"2025-03-13","open":10696,"high":10852,"low":10676,"close":10852,"volume":5692},{"date":"2025-03-14","open":11031,"high":11031,"low":10871,"close":10945,"volume":1593},{"date":"2025-03-17","open":10720,"high":10832,"low":10720,"close":10818,"volume":1533},{"date":"2025-03-18","open":10818,"high":10876,"low":10818,"close":10823,"volume":881},{"date":"2025-03-19","open":10954,"high":11057,"low":10954,"close":11008,"volume":4266},{"date":"2025-03-20","open":10769,"high":10828,"low":10691,"close":10720,"volume":1939},{"date":"2025-03-21","open":10992,"high":10992,"low":10706,"close":10828,"volume":623},{"date":"2025-03-24","open":10569,"high":10623,"low":10516,"close":10535,"volume":1040},{"date":"2025-03-25","open":10351,"high":10365,"low":10185,"close":10365,"volume":20121},{"date":"2025-03-26","open":10267,"high":10267,"low":10194,"close":10257,"volume":1162},{"date":"2025-03-27","open":10623,"high":10623,"low":10467,"close":10574,"volume":3626},{"date":"2025-03-28","open":10574,"high":10633,"low":10525,"close":10594,"volume":1013},{"date":"2025-03-31","open":10984,"high":11091,"low":10681,"close":11091,"volume":6232},{"date":"2025-04-01","open":10818,"high":11018,"low":10818,"close":10969,"volume":3185},{"date":"2025-04-02","open":10672,"high":10842,"low":10637,"close":10842,"volume":1892},{"date":"2025-04-03","open":11218,"high":11218,"low":11071,"close":11144,"volume":10701},{"date":"2025-04-04","open":11694,"high":11831,"low":11512,"close":11675,"volume":8094},{"date":"2025-04-07","open":15165,"high":15165,"low":11890,"close":12825,"volume":29386},{"date":"2025-04-08","open":12006,"high":12006,"low":11641,"close":11831,"volume":19967},{"date":"2025-04-09","open":12217,"high":12441,"low":11939,"close":12280,"volume":33048},{"date":"2025-04-10","open":9755,"high":10784,"low":9755,"close":10672,"volume":30104},{"date":"2025-04-11","open":11266,"high":11500,"low":11066,"close":11071,"volume":15306},{"date":"2025-04-14","open":11047,"high":11066,"low":10949,"close":11052,"volume":5608},{"date":"2025-04-15","open":11695,"high":11695,"low":11057,"close":11188,"volume":5648},{"date":"2025-04-16","open":11413,"high":11549,"low":11335,"close":11505,"volume":13784},{"date":"2025-04-17","open":11788,"high":11788,"low":11544,"close":11544,"volume":8835},{"date":"2025-04-18","open":11686,"high":11807,"low":11686,"close":11705,"volume":1776},{"date":"2025-04-21","open":12037,"high":12037,"low":11705,"close":11890,"volume":3983},{"date":"2025-04-22","open":12201,"high":12201,"low":11982,"close":12075,"volume":2956},{"date":"2025-04-23","open":10925,"high":11539,"low":10925,"close":11442,"volume":8022},{"date":"2025-04-24","open":11257,"high":11388,"low":11237,"close":11305,"volume":6264},{"date":"2025-04-25","open":11027,"high":11027,"low":10847,"close":10852,"volume":5677},{"date":"2025-04-28","open":10657,"high":10798,"low":10657,"close":10725,"volume":11702},{"date":"2025-04-29","open":10769,"high":10769,"low":10662,"close":10725,"volume":6421},{"date":"2025-04-30","open":10764,"high":10867,"low":10764,"close":10857,"volume":5073},{"date":"2025-05-02","open":10867,"high":10867,"low":10355,"close":10662,"volume":13110},{"date":"2025-05-07","open":10720,"high":10852,"low":10652,"close":10745,"volume":4006},{"date":"2025-05-08","open":10759,"high":10842,"low":10681,"close":10759,"volume":3653},{"date":"2025-05-09","open":10676,"high":10725,"low":10516,"close":10623,"volume":4161},{"date":"2025-05-12","open":10555,"high":10555,"low":10345,"close":10345,"volume":2689},{"date":"2025-05-13","open":9984,"high":10096,"low":9940,"close":10033,"volume":2043},{"date":"2025-05-14","open":9800,"high":9810,"low":9717,"close":9756,"volume":3407},{"date":"2025-05-15","open":9716,"high":9818,"low":9667,"close":9809,"volume":561},{"date":"2025-05-16","open":9878,"high":9878,"low":9771,"close":9868,"volume":314},{"date":"2025-05-19","open":9804,"high":9945,"low":9804,"close":9931,"volume":10623},{"date":"2025-05-20","open":9912,"high":9927,"low":9722,"close":9824,"volume":1989},{"date":"2025-05-21","open":9824,"high":10014,"low":9756,"close":10014,"volume":4147},{"date":"2025-05-22","open":10028,"high":10135,"low":10028,"close":10087,"volume":3408},{"date":"2025-05-23","open":9818,"high":10087,"low":9818,"close":10072,"volume":4066},{"date":"2025-05-26","open":10077,"high":10123,"low":10052,"close":10067,"volume":2936},{"date":"2025-05-27","open":10067,"high":10135,"low":10023,"close":10048,"volume":552},{"date":"2025-05-28","open":9751,"high":9883,"low":9751,"close":9824,"volume":1728},{"date":"2025-05-29","open":9751,"high":9751,"low":9649,"close":9668,"volume":2006},{"date":"2025-05-30","open":9745,"high":9935,"low":9745,"close":9804,"volume":627},{"date":"2025-06-02","open":9843,"high":9984,"low":9843,"close":9955,"volume":2349},{"date":"2025-06-04","open":9672,"high":9877,"low":9672,"close":9877,"volume":1515},{"date":"2025-06-05","open":9878,"high":9951,"low":9868,"close":9946,"volume":918},{"date":"2025-06-09","open":9815,"high":9956,"low":9815,"close":9941,"volume":3442},{"date":"2025-06-10","open":9867,"high":9867,"low":9701,"close":9799,"volume":1661},{"date":"2025-06-11","open":9701,"high":9701,"low":9648,"close":9648,"volume":738},{"date":"2025-06-12","open":9741,"high":9834,"low":9683,"close":9819,"volume":1708},{"date":"2025-06-13","open":9849,"high":9936,"low":9819,"close":9863,"volume":13042},{"date":"2025-06-16","open":9667,"high":9784,"low":9667,"close":9726,"volume":1841},{"date":"2025-06-17","open":9667,"high":9731,"low":9316,"close":9658,"volume":7386},{"date":"2025-06-18","open":9536,"high":9711,"low":9536,"close":9648,"volume":1388},{"date":"2025-06-19","open":9581,"high":9722,"low":9581,"close":9663,"volume":1357},{"date":"2025-06-20","open":9580,"high":9736,"low":9492,"close":9731,"volume":249},{"date":"2025-06-23","open":9775,"high":9775,"low":9667,"close":9692,"volume":681},{"date":"2025-06-24","open":9493,"high":9624,"low":9493,"close":9585,"volume":4617},{"date":"2025-06-25","open":9537,"high":9659,"low":9537,"close":9585,"volume":2501},{"date":"2025-06-26","open":9580,"high":9594,"low":9531,"close":9531,"volume":1475},{"date":"2025-06-27","open":9483,"high":9483,"low":9400,"close":9400,"volume":384},{"date":"2025-06-30","open":9376,"high":9376,"low":9220,"close":9366,"volume":1550},{"date":"2025-07-01","open":9453,"high":9453,"low":9385,"close":9424,"volume":514},{"date":"2025-07-02","open":9550,"high":9550,"low":9448,"close":9502,"volume":204},{"date":"2025-07-03","open":9438,"high":9438,"low":9365,"close":9385,"volume":387},{"date":"2025-07-04","open":9297,"high":9311,"low":9209,"close":9302,"volume":871},{"date":"2025-07-07","open":9342,"high":9347,"low":9312,"close":9332,"volume":1156},{"date":"2025-07-08","open":9429,"high":9429,"low":9298,"close":9356,"volume":1819},{"date":"2025-07-09","open":9356,"high":9371,"low":9356,"close":9371,"volume":5},{"date":"2025-07-10","open":9160,"high":9307,"low":9126,"close":9307,"volume":428},{"date":"2025-07-11","open":9160,"high":9248,"low":9160,"close":9229,"volume":140},{"date":"2025-07-14","open":9209,"high":9214,"low":9160,"close":9190,"volume":1125},{"date":"2025-07-15","open":9161,"high":9161,"low":9044,"close":9098,"volume":1939},{"date":"2025-07-16","open":9097,"high":9131,"low":9014,"close":9068,"volume":4473},{"date":"2025-07-17","open":9035,"high":9035,"low":8961,"close":8961,"volume":2726},{"date":"2025-07-18","open":8947,"high":8961,"low":8918,"close":8927,"volume":539},{"date":"2025-07-21","open":8927,"high":8927,"low":8888,"close":8893,"volume":457},{"date":"2025-07-22","open":8966,"high":8966,"low":8796,"close":8888,"volume":14481},{"date":"2025-07-23","open":8888,"high":8965,"low":8879,"close":8951,"volume":10589},{"date":"2025-07-24","open":8854,"high":8999,"low":8849,"close":8990,"volume":402},{"date":"2025-07-25","open":8956,"high":8956,"low":8873,"close":8917,"volume":640},{"date":"2025-07-28","open":8883,"high":8883,"low":8771,"close":8815,"volume":2375},{"date":"2025-07-29","open":8800,"high":8800,"low":8658,"close":8722,"volume":644},{"date":"2025-07-30","open":8796,"high":8854,"low":8757,"close":8835,"volume":655},{"date":"2025-07-31","open":8796,"high":8796,"low":8576,"close":8591,"volume":1996},{"date":"2025-08-01","open":8893,"high":8893,"low":8615,"close":8674,"volume":2866},{"date":"2025-08-04","open":8957,"high":8961,"low":8918,"close":8942,"volume":2394},{"date":"2025-08-05","open":8796,"high":8796,"low":8742,"close":8747,"volume":3954},{"date":"2025-08-06","open":8796,"high":8849,"low":8723,"close":8805,"volume":3141},{"date":"2025-08-07","open":8703,"high":8703,"low":8601,"close":8688,"volume":1035},{"date":"2025-08-08","open":8795,"high":8795,"low":8576,"close":8606,"volume":833},{"date":"2025-08-11","open":8606,"high":8606,"low":8450,"close":8493,"volume":6970},{"date":"2025-08-12","open":8741,"high":8741,"low":8493,"close":8528,"volume":1166},{"date":"2025-08-13","open":8459,"high":8459,"low":8411,"close":8445,"volume":3180},{"date":"2025-08-14","open":8469,"high":8518,"low":8469,"close":8508,"volume":5941},{"date":"2025-08-18","open":8498,"high":8498,"low":8386,"close":8464,"volume":1927},{"date":"2025-08-19","open":8464,"high":8479,"low":8459,"close":8464,"volume":1376},{"date":"2025-08-20","open":8596,"high":8610,"low":8567,"close":8606,"volume":16802},{"date":"2025-08-21","open":8630,"high":8658,"low":8630,"close":8645,"volume":2910},{"date":"2025-08-22","open":8645,"high":8742,"low":8645,"close":8742,"volume":1666},{"date":"2025-08-25","open":8669,"high":8669,"low":8528,"close":8576,"volume":6360},{"date":"2025-08-26","open":8576,"high":8620,"low":8528,"close":8547,"volume":564},{"date":"2025-08-27","open":8479,"high":8484,"low":8420,"close":8474,"volume":6599},{"date":"2025-08-28","open":8508,"high":8532,"low":8479,"close":8532,"volume":1240},{"date":"2025-08-29","open":8479,"high":8479,"low":8420,"close":8430,"volume":647},{"date":"2025-09-01","open":8430,"high":8547,"low":8430,"close":8547,"volume":1291},{"date":"2025-09-02","open":8493,"high":8547,"low":8489,"close":8542,"volume":3955},{"date":"2025-09-03","open":8532,"high":8571,"low":8532,"close":8567,"volume":889},{"date":"2025-09-04","open":8450,"high":8450,"low":8289,"close":8362,"volume":6744},{"date":"2025-09-05","open":8245,"high":8264,"low":8186,"close":8186,"volume":9576},{"date":"2025-09-08","open":8191,"high":8269,"low":8186,"close":8201,"volume":3137},{"date":"2025-09-09","open":8201,"high":8255,"low":8201,"close":8230,"volume":1436},{"date":"2025-09-10","open":8196,"high":8196,"low":8128,"close":8191,"volume":7927},{"date":"2025-09-11","open":8162,"high":8162,"low":8079,"close":8133,"volume":2187},{"date":"2025-09-12","open":8099,"high":8133,"low":8089,"close":8128,"volume":6184},{"date":"2025-09-15","open":8123,"high":8123,"low":8045,"close":8050,"volume":365},{"date":"2025-09-16","open":7996,"high":7996,"low":7928,"close":7977,"volume":1672},{"date":"2025-09-17","open":7978,"high":8046,"low":7978,"close":8026,"volume":272},{"date":"2025-09-18","open":8065,"high":8065,"low":7963,"close":8031,"volume":1974},{"date":"2025-09-19","open":7908,"high":8001,"low":7908,"close":7957,"volume":1317},{"date":"2025-09-22","open":7957,"high":7957,"low":7826,"close":7904,"volume":1304},{"date":"2025-09-23","open":7894,"high":7894,"low":7816,"close":7845,"volume":1974},{"date":"2025-09-24","open":7963,"high":7983,"low":7909,"close":7909,"volume":2347},{"date":"2025-09-25","open":8255,"high":8255,"low":7894,"close":7967,"volume":1054},{"date":"2025-09-26","open":7944,"high":7944,"low":7880,"close":7914,"volume":369},{"date":"2025-09-29","open":7874,"high":7947,"low":7874,"close":7943,"volume":1197},{"date":"2025-09-30","open":7977,"high":7977,"low":7894,"close":7943,"volume":138},{"date":"2025-10-01","open":7947,"high":7982,"low":7894,"close":7982,"volume":2791},{"date":"2025-10-02","open":7845,"high":7913,"low":7840,"close":7899,"volume":880},{"date":"2025-10-10","open":7840,"high":7840,"low":7640,"close":7699,"volume":1925},{"date":"2025-10-13","open":8372,"high":8372,"low":7796,"close":7801,"volume":5672},{"date":"2025-10-14","open":7650,"high":7830,"low":7650,"close":7806,"volume":9381},{"date":"2025-10-15","open":7821,"high":7874,"low":7806,"close":7865,"volume":940},{"date":"2025-10-16","open":7865,"high":7874,"low":7826,"close":7826,"volume":416},{"date":"2025-10-17","open":7827,"high":7885,"low":7797,"close":7875,"volume":7757},{"date":"2025-10-20","open":7655,"high":7860,"low":7655,"close":7777,"volume":575},{"date":"2025-10-21","open":7728,"high":7728,"low":7631,"close":7670,"volume":780},{"date":"2025-10-22","open":7700,"high":7700,"low":7651,"close":7680,"volume":99},{"date":"2025-10-23","open":7689,"high":7733,"low":7665,"close":7689,"volume":1110},{"date":"2025-10-24","open":7601,"high":7640,"low":7572,"close":7611,"volume":6978},{"date":"2025-10-27","open":7489,"high":7538,"low":7314,"close":7470,"volume":4075},{"date":"2025-10-28","open":7470,"high":7470,"low":7309,"close":7319,"volume":1879},{"date":"2025-10-29","open":7255,"high":7299,"low":7202,"close":7202,"volume":2182},{"date":"2025-10-30","open":7203,"high":7231,"low":7154,"close":7226,"volume":5318},{"date":"2025-10-31","open":7227,"high":7266,"low":7203,"close":7256,"volume":533},{"date":"2025-11-03","open":7255,"high":7275,"low":7211,"close":7275,"volume":972,"rsi_14":21.42,"sma_20":7843.08,"sma_60":8323.67,"sma_120":9058.86},{"date":"2025-11-04","open":7242,"high":7261,"low":7193,"close":7251,"volume":929,"rsi_14":15.64,"sma_20":7807.54,"sma_60":8294.74,"sma_120":9028.85},{"date":"2025-11-05","open":7275,"high":7372,"low":7275,"close":7275,"volume":9379,"rsi_14":18.73,"sma_20":7771.28,"sma_60":8269.58,"sma_120":9000.23},{"date":"2025-11-06","open":7193,"high":7275,"low":7193,"close":7226,"volume":823,"rsi_14":13.27,"sma_20":7736.77,"sma_60":8242.59,"sma_120":8973.56},{"date":"2025-11-07","open":7456,"high":7456,"low":7300,"close":7300,"volume":6460,"rsi_14":22.14,"sma_20":7716.25,"sma_60":8218.84,"sma_120":8950.18},{"date":"2025-11-10","open":7275,"high":7338,"low":7260,"close":7265,"volume":411,"rsi_14":24.2,"sma_20":7688.76,"sma_60":8195.92,"sma_120":8928.89},{"date":"2025-11-11","open":7164,"high":7164,"low":7095,"close":7110,"volume":7596,"rsi_14":19.42,"sma_20":7653.02,"sma_60":8172.26,"sma_120":8905.8},{"date":"2025-11-12","open":7109,"high":7163,"low":7080,"close":7085,"volume":585,"rsi_14":18.08,"sma_20":7613.02,"sma_60":8147.59,"sma_120":8882.01},{"date":"2025-11-13","open":7236,"high":7236,"low":7076,"close":7188,"volume":905,"rsi_14":28.14,"sma_20":7580.24,"sma_60":8126.08,"sma_120":8858.55},{"date":"2025-11-14","open":7373,"high":7451,"low":7217,"close":7402,"volume":12015,"rsi_14":46.69,"sma_20":7555.98,"sma_60":8107.16,"sma_120":8837.84},{"date":"2025-11-17","open":7440,"high":7440,"low":7275,"close":7275,"volume":2819,"rsi_14":47.84,"sma_20":7530.24,"sma_60":8086.83,"sma_120":8814.43},{"date":"2025-11-18","open":7437,"high":7437,"low":7310,"close":7417,"volume":4553,"rsi_14":60.27,"sma_20":7517.21,"sma_60":8068.91,"sma_120":8791.59},{"date":"2025-11-19","open":7460,"high":7518,"low":7401,"close":7504,"volume":10314,"rsi_14":62.57,"sma_20":7508.24,"sma_60":8050.08,"sma_120":8769.63},{"date":"2025-11-20","open":7339,"high":7339,"low":7164,"close":7173,"volume":6267,"rsi_14":47.05,"sma_20":7481.72,"sma_60":8024.89,"sma_120":8744.87},{"date":"2025-11-21","open":7510,"high":7510,"low":7407,"close":7446,"volume":9293,"rsi_14":55.11,"sma_20":7473.21,"sma_60":8002.72,"sma_120":8722.62},{"date":"2025-11-24","open":7440,"high":7440,"low":7309,"close":7353,"volume":4350,"rsi_14":52.98,"sma_20":7467.21,"sma_60":7981.81,"sma_120":8701.49},{"date":"2025-11-25","open":7270,"high":7270,"low":7075,"close":7168,"volume":2192,"rsi_14":47.17,"sma_20":7459.46,"sma_60":7958.24,"sma_120":8680.13},{"date":"2025-11-26","open":7070,"high":7168,"low":7065,"close":7085,"volume":1241,"rsi_14":46.33,"sma_20":7453.46,"sma_60":7934.49,"sma_120":8656.88},{"date":"2025-11-27","open":7007,"high":7110,"low":7007,"close":7110,"volume":1584,"rsi_14":44.93,"sma_20":7447.47,"sma_60":7910.17,"sma_120":8632.54},{"date":"2025-11-28","open":7114,"high":7114,"low":7041,"close":7061,"volume":990,"rsi_14":44.58,"sma_20":7437.48,"sma_60":7886.75,"sma_120":8608.46},{"date":"2025-12-01","open":6939,"high":7149,"low":6939,"close":7124,"volume":2509,"rsi_14":50.41,"sma_20":7429.72,"sma_60":7862.42,"sma_120":8584.33},{"date":"2025-12-02","open":7114,"high":7114,"low":7007,"close":7071,"volume":5178,"rsi_14":49.59,"sma_20":7420.49,"sma_60":7837.26,"sma_120":8559.79},{"date":"2025-12-03","open":7071,"high":7071,"low":6983,"close":7002,"volume":1558,"rsi_14":44.83,"sma_20":7406.48,"sma_60":7810.5,"sma_120":8535.87},{"date":"2025-12-04","open":7046,"high":7085,"low":7017,"close":7075,"volume":1394,"rsi_14":40.13,"sma_20":7398.74,"sma_60":7788.5,"sma_120":8513.87},{"date":"2025-12-05","open":7056,"high":7056,"low":7002,"close":7036,"volume":312,"rsi_14":42.36,"sma_20":7385.24,"sma_60":7768.84,"sma_120":8490.08},{"date":"2025-12-08","open":6905,"high":7032,"low":6905,"close":7007,"volume":788,"rsi_14":35.91,"sma_20":7372.0,"sma_60":7748.42,"sma_120":8465.67},{"date":"2025-12-09","open":6871,"high":7041,"low":6871,"close":7027,"volume":183,"rsi_14":32.74,"sma_20":7367.75,"sma_60":7727.84,"sma_120":8442.58},{"date":"2025-12-10","open":6827,"high":7153,"low":6827,"close":7027,"volume":238,"rsi_14":43.07,"sma_20":7364.73,"sma_60":7707.93,"sma_120":8420.08},{"date":"2025-12-11","open":6851,"high":7095,"low":6851,"close":7095,"volume":674,"rsi_14":29.31,"sma_20":7359.99,"sma_60":7690.17,"sma_120":8398.24},{"date":"2025-12-12","open":7066,"high":7066,"low":7022,"close":7061,"volume":358,"rsi_14":31.46,"sma_20":7342.51,"sma_60":7671.92,"sma_120":8376.0},{"date":"2025-12-15","open":7144,"high":7202,"low":7134,"close":7202,"volume":1273,"rsi_14":52.26,"sma_20":7338.75,"sma_60":7657.42,"sma_120":8354.37},{"date":"2025-12-16","open":7173,"high":7334,"low":7173,"close":7314,"volume":1633,"rsi_14":64.77,"sma_20":7333.51,"sma_60":7646.08,"sma_120":8334.03},{"date":"2025-12-17","open":7251,"high":7251,"low":7158,"close":7188,"volume":4847,"rsi_14":54.44,"sma_20":7317.26,"sma_60":7631.75,"sma_120":8313.53},{"date":"2025-12-18","open":7797,"high":7797,"low":7309,"close":7319,"volume":2763,"rsi_14":63.45,"sma_20":7324.78,"sma_60":7619.59,"sma_120":8294.16},{"date":"2025-12-19","open":7163,"high":7280,"low":7158,"close":7212,"volume":515,"rsi_14":54.37,"sma_20":7312.8,"sma_60":7606.85,"sma_120":8274.33},{"date":"2025-12-22","open":7075,"high":7124,"low":7046,"close":7105,"volume":4997,"rsi_14":51.61,"sma_20":7300.04,"sma_60":7593.18,"sma_120":8254.7},{"date":"2025-12-23","open":7124,"high":7124,"low":7090,"close":7090,"volume":398,"rsi_14":54.37,"sma_20":7296.02,"sma_60":7580.26,"sma_120":8235.24},{"date":"2025-12-24","open":7007,"high":7163,"low":6944,"close":7163,"volume":1803,"rsi_14":54.37,"sma_20":7300.0,"sma_60":7567.52,"sma_120":8215.91},{"date":"2025-12-26","open":7124,"high":7226,"low":7124,"close":7207,"volume":190,"rsi_14":58.45,"sma_20":7305.0,"sma_60":7554.52,"sma_120":8196.28},{"date":"2025-12-29","open":7230,"high":7230,"low":7170,"close":7205,"volume":448,"rsi_14":50.63,"sma_20":7303.0,"sma_60":7539.28,"sma_120":8176.06},{"date":"2025-12-30","open":7285,"high":7285,"low":7225,"close":7245,"volume":1079,"rsi_14":51.44,"sma_20":7299.75,"sma_60":7524.19,"sma_120":8156.89},{"date":"2026-01-02","open":7250,"high":7250,"low":7200,"close":7200,"volume":2241,"rsi_14":49.6,"sma_20":7297.0,"sma_60":7508.35,"sma_120":8137.1},{"date":"2026-01-05","open":7210,"high":7260,"low":7210,"close":7215,"volume":815,"rsi_14":47.3,"sma_20":7298.5,"sma_60":7492.09,"sma_120":8117.23},{"date":"2026-01-06","open":7200,"high":7215,"low":7180,"close":7200,"volume":6666,"rsi_14":48.1,"sma_20":7295.5,"sma_60":7477.0,"sma_120":8097.1},{"date":"2026-01-07","open":7170,"high":7250,"low":7170,"close":7250,"volume":5397,"rsi_14":43.58,"sma_20":7297.0,"sma_60":7466.17,"sma_120":8077.93},{"date":"2026-01-08","open":7200,"high":7205,"low":7150,"close":7170,"volume":906,"rsi_14":34.12,"sma_20":7296.0,"sma_60":7452.25,"sma_120":8058.76},{"date":"2026-01-09","open":7155,"high":7210,"low":7130,"close":7160,"volume":395,"rsi_14":38.5,"sma_20":7293.5,"sma_60":7438.09,"sma_120":8039.84},{"date":"2026-01-12","open":7160,"high":7160,"low":7075,"close":7085,"volume":4215,"rsi_14":25.71,"sma_20":7287.25,"sma_60":7421.67,"sma_120":8021.09},{"date":"2026-01-13","open":7095,"high":7095,"low":7000,"close":7000,"volume":1515,"rsi_14":26.47,"sma_20":7273.25,"sma_60":7404.49,"sma_120":8001.88},{"date":"2026-01-14","open":7000,"high":7070,"low":6975,"close":7035,"volume":1131,"rsi_14":33.55,"sma_20":7262.75,"sma_60":7387.08,"sma_120":7983.88},{"date":"2026-01-15","open":7190,"high":7205,"low":7145,"close":7155,"volume":510,"rsi_14":43.18,"sma_20":7251.0,"sma_60":7373.33,"sma_120":7967.18},{"date":"2026-01-16","open":7140,"high":7140,"low":7060,"close":7060,"volume":1340,"rsi_14":33.89,"sma_20":7228.75,"sma_60":7359.82,"sma_120":7949.97},{"date":"2026-01-19","open":7060,"high":7235,"low":7060,"close":7200,"volume":775,"rsi_14":40.2,"sma_20":7220.0,"sma_60":7348.5,"sma_120":7933.97},{"date":"2026-01-20","open":7185,"high":7240,"low":7135,"close":7240,"volume":5854,"rsi_14":52.07,"sma_20":7206.5,"sma_60":7337.67,"sma_120":7917.76},{"date":"2026-01-21","open":7290,"high":7370,"low":7275,"close":7360,"volume":13073,"rsi_14":56.22,"sma_20":7204.5,"sma_60":7330.17,"sma_120":7902.22},{"date":"2026-01-22","open":7335,"high":7335,"low":7240,"close":7270,"volume":6305,"rsi_14":53.61,"sma_20":7203.5,"sma_60":7323.58,"sma_120":7886.55},{"date":"2026-01-23","open":7270,"high":7270,"low":7190,"close":7240,"volume":1281,"rsi_14":51.27,"sma_20":7201.75,"sma_60":7319.08,"sma_120":7871.51},{"date":"2026-01-26","open":7275,"high":7370,"low":7275,"close":7345,"volume":9742,"rsi_14":56.74,"sma_20":7201.5,"sma_60":7318.32,"sma_120":7858.13},{"date":"2026-01-27","open":7345,"high":7345,"low":7115,"close":7130,"volume":8272,"rsi_14":45.16,"sma_20":7188.25,"sma_60":7313.57,"sma_120":7842.0},{"date":"2026-01-28","open":7130,"high":7190,"low":7120,"close":7135,"volume":1802,"rsi_14":48.5,"sma_20":7184.75,"sma_60":7308.41,"sma_120":7828.0},{"date":"2026-01-29","open":7185,"high":7230,"low":7150,"close":7185,"volume":385,"rsi_14":51.04,"sma_20":7181.75,"sma_60":7303.74,"sma_120":7813.71},{"date":"2026-01-30","open":7250,"high":7250,"low":7212,"close":7245,"volume":59,"rsi_14":56.72,"sma_20":7184.0,"sma_60":7300.5,"sma_120":7797.62},{"date":"2026-02-02","open":7305,"high":7305,"low":7170,"close":7250,"volume":10853,"rsi_14":61.26,"sma_20":7185.75,"sma_60":7296.91,"sma_120":7783.25},{"date":"2026-02-03","open":7130,"high":7130,"low":7075,"close":7110,"volume":6381,"rsi_14":53.09,"sma_20":7181.25,"sma_60":7291.83,"sma_120":7767.21},{"date":"2026-02-04","open":7300,"high":7300,"low":7235,"close":7260,"volume":1908,"rsi_14":54.22,"sma_20":7181.75,"sma_60":7288.0,"sma_120":7753.42},{"date":"2026-02-05","open":7270,"high":7335,"low":7270,"close":7300,"volume":3191,"rsi_14":60.08,"sma_20":7188.25,"sma_60":7285.42,"sma_120":7740.67},{"date":"2026-02-06","open":7610,"high":7710,"low":7405,"close":7495,"volume":8736,"rsi_14":61.85,"sma_20":7205.0,"sma_60":7288.75,"sma_120":7730.5},{"date":"2026-02-09","open":7430,"high":7430,"low":7280,"close":7330,"volume":4615,"rsi_14":53.28,"sma_20":7217.25,"sma_60":7289.74,"sma_120":7718.67},{"date":"2026-02-10","open":7330,"high":7330,"low":7255,"close":7325,"volume":533,"rsi_14":48.61,"sma_20":7233.5,"sma_60":7288.91,"sma_120":7707.5},{"date":"2026-02-11","open":7400,"high":7400,"low":7315,"close":7375,"volume":238,"rsi_14":54.32,"sma_20":7250.5,"sma_60":7285.25,"sma_120":7696.21},{"date":"2026-02-12","open":7420,"high":7450,"low":7420,"close":7440,"volume":4785,"rsi_14":58.0,"sma_20":7264.75,"sma_60":7284.83,"sma_120":7685.83},{"date":"2026-02-13","open":7610,"high":7685,"low":7595,"close":7650,"volume":1914,"rsi_14":61.25,"sma_20":7294.25,"sma_60":7285.5,"sma_120":7677.21},{"date":"2026-02-19","open":7580,"high":7595,"low":7560,"close":7580,"volume":2346,"rsi_14":68.6,"sma_20":7313.25,"sma_60":7283.5,"sma_120":7666.79},{"date":"2026-02-20","open":7580,"high":7620,"low":7565,"close":7585,"volume":1497,"rsi_14":68.6,"sma_20":7330.5,"sma_60":7287.26,"sma_120":7656.08},{"date":"2026-02-23","open":7555,"high":7625,"low":7455,"close":7600,"volume":3108,"rsi_14":67.66,"sma_20":7342.5,"sma_60":7286.6,"sma_120":7644.66},{"date":"2026-02-24","open":7600,"high":7630,"low":7545,"close":7595,"volume":1939,"rsi_14":65.62,"sma_20":7358.75,"sma_60":7287.43,"sma_120":7634.62},{"date":"2026-02-25","open":7590,"high":7610,"low":7515,"close":7610,"volume":3356,"rsi_14":65.93,"sma_20":7377.25,"sma_60":7291.67,"sma_120":7624.96},{"date":"2026-02-26","open":7510,"high":7580,"low":7510,"close":7570,"volume":2537,"rsi_14":72.33,"sma_20":7388.5,"sma_60":7296.67,"sma_120":7615.58},{"date":"2026-02-27","open":7675,"high":7675,"low":7600,"close":7605,"volume":3130,"rsi_14":68.85,"sma_20":7412.25,"sma_60":7301.83,"sma_120":7606.0},{"date":"2026-03-03","open":7605,"high":7670,"low":7530,"close":7585,"volume":3794,"rsi_14":72.86,"sma_20":7444.51,"sma_60":7310.75,"sma_120":7598.75},{"date":"2026-03-04","open":7535,"high":7560,"low":7430,"close":7560,"volume":4026,"rsi_14":64.73,"sma_20":7472.98,"sma_60":7318.16,"sma_120":7590.29},{"date":"2026-03-05","open":7500,"high":7500,"low":7375,"close":7475,"volume":6249,"rsi_14":71.0,"sma_20":7494.09,"sma_60":7325.03,"sma_120":7581.14},{"date":"2026-03-06","open":7365,"high":7365,"low":7300,"close":7310,"volume":595,"rsi_14":58.95,"sma_20":7506.49,"sma_60":7330.25,"sma_120":7570.37},{"date":"2026-03-09","open":7530,"high":7625,"low":7470,"close":7500,"volume":7629,"rsi_14":64.29,"sma_20":7535.64,"sma_60":7337.46,"sma_120":7562.98},{"date":"2026-03-10","open":7390,"high":7425,"low":7280,"close":7380,"volume":6163,"rsi_14":55.55,"sma_20":7551.13,"sma_60":7343.29,"sma_120":7556.07},{"date":"2026-03-11","open":7380,"high":7380,"low":7310,"close":7360,"volume":182,"rsi_14":44.87,"sma_20":7563.6,"sma_60":7349.28,"sma_120":7548.85},{"date":"2026-03-12","open":7390,"high":7390,"low":7335,"close":7385,"volume":579,"rsi_14":49.73,"sma_20":7567.6,"sma_60":7355.37,"sma_120":7541.6},{"date":"2026-03-13","open":7440,"high":7440,"low":7330,"close":7355,"volume":754,"rsi_14":47.88,"sma_20":7578.3,"sma_60":7360.93,"sma_120":7534.43},{"date":"2026-03-16","open":7395,"high":7500,"low":7395,"close":7460,"volume":935,"rsi_14":52.46,"sma_20":7594.65,"sma_60":7367.13,"sma_120":7528.65},{"date":"2026-03-17","open":7460,"high":7460,"low":7400,"close":7455,"volume":1726,"rsi_14":52.45,"sma_20":7608.24,"sma_60":7373.83,"sma_120":7522.87},{"date":"2026-03-18","open":7430,"high":7430,"low":7345,"close":7345,"volume":3894,"rsi_14":46.7,"sma_20":7612.93,"sma_60":7376.23,"sma_120":7516.82},{"date":"2026-03-19","open":7410,"high":7480,"low":7410,"close":7465,"volume":2614,"rsi_14":53.52,"sma_20":7613.28,"sma_60":7378.76,"sma_120":7512.42},{"date":"2026-03-20","open":7465,"high":7520,"low":7465,"close":7475,"volume":403,"rsi_14":52.57,"sma_20":7617.65,"sma_60":7383.63,"sma_120":7507.69},{"date":"2026-03-23","open":7590,"high":7675,"low":7590,"close":7625,"volume":8944,"rsi_14":51.72,"sma_20":7629.46,"sma_60":7388.82,"sma_120":7504.21},{"date":"2026-03-24","open":7480,"high":7565,"low":7480,"close":7565,"volume":2889,"rsi_14":50.21,"sma_20":7637.43,"sma_60":7394.81,"sma_120":7500.83},{"date":"2026-03-25","open":7570,"high":7625,"low":7560,"close":7595,"volume":1821,"rsi_14":55.26,"sma_20":7647.2,"sma_60":7403.15,"sma_120":7498.16},{"date":"2026-03-26","open":7560,"high":7590,"low":7535,"close":7585,"volume":603,"rsi_14":63.96,"sma_20":7655.71,"sma_60":7411.57,"sma_120":7495.91},{"date":"2026-03-27","open":7575,"high":7745,"low":7575,"close":7670,"volume":13458,"rsi_14":59.66,"sma_20":7670.57,"sma_60":7420.19,"sma_120":7493.85},{"date":"2026-03-30","open":7865,"high":8010,"low":7865,"close":7900,"volume":7244,"rsi_14":76.26,"sma_20":7695.48,"sma_60":7431.99,"sma_120":7493.26},{"date":"2026-03-31","open":7975,"high":7975,"low":7715,"close":7815,"volume":6549,"rsi_14":71.56,"sma_20":7707.28,"sma_60":7445.51,"sma_120":7492.39},{"date":"2026-04-01","open":7610,"high":7610,"low":7525,"close":7570,"volume":4587,"rsi_14":57.25,"sma_20":7707.79,"sma_60":7454.17,"sma_120":7489.18},{"date":"2026-04-02","open":7570,"high":7630,"low":7480,"close":7625,"volume":7128,"rsi_14":60.38,"sma_20":7715.48,"sma_60":7464.53,"sma_120":7486.44},{"date":"2026-04-03","open":7500,"high":7560,"low":7490,"close":7535,"volume":2700,"rsi_14":52.92,"sma_20":7727.02,"sma_60":7473.09,"sma_120":7482.59},{"date":"2026-04-06","open":7535,"high":7535,"low":7465,"close":7465,"volume":4932,"rsi_14":44.24,"sma_20":7715.63,"sma_60":7477.51,"sma_120":7477.25},{"date":"2026-04-07","open":7470,"high":7530,"low":7460,"close":7500,"volume":1920,"rsi_14":48.87,"sma_20":7712.14,"sma_60":7481.67,"sma_120":7473.92},{"date":"2026-04-08","open":7315,"high":7400,"low":7310,"close":7340,"volume":10694,"rsi_14":39.68,"sma_20":7701.67,"sma_60":7484.51,"sma_120":7468.38},{"date":"2026-04-09","open":7345,"high":7385,"low":7340,"close":7355,"volume":274,"rsi_14":39.86,"sma_20":7690.67,"sma_60":7487.76,"sma_120":7462.92},{"date":"2026-04-10","open":7300,"high":7300,"low":7215,"close":7215,"volume":1623,"rsi_14":30.15,"sma_20":7674.21,"sma_60":7489.92,"sma_120":7455.79},{"date":"2026-04-13","open":7035,"high":7210,"low":7035,"close":7195,"volume":1900,"rsi_14":30.99,"sma_20":7651.37,"sma_60":7493.17,"sma_120":7448.83},{"date":"2026-04-14","open":7130,"high":7130,"low":6985,"close":7090,"volume":796,"rsi_14":27.54,"sma_20":7623.53,"sma_60":7494.09,"sma_120":7440.59},{"date":"2026-04-15","open":6970,"high":6970,"low":6905,"close":6955,"volume":1442,"rsi_14":25.5,"sma_20":7594.58,"sma_60":7490.76,"sma_120":7432.04},{"date":"2026-04-16","open":6815,"high":6815,"low":6755,"close":6790,"volume":501,"rsi_14":19.43,"sma_20":7551.23,"sma_60":7486.26,"sma_120":7423.04},{"date":"2026-04-17","open":6785,"high":6795,"low":6755,"close":6755,"volume":3899,"rsi_14":6.82,"sma_20":7505.62,"sma_60":7478.84,"sma_120":7413.67},{"date":"2026-04-20","open":6895,"high":6895,"low":6700,"close":6745,"volume":1213,"rsi_14":7.17,"sma_20":7451.81,"sma_60":7470.59,"sma_120":7404.13},{"date":"2026-04-21","open":6875,"high":6875,"low":6715,"close":6715,"volume":3619,"rsi_14":8.43,"sma_20":7399.58,"sma_60":7459.84,"sma_120":7395.0},{"date":"2026-04-22","open":6800,"high":6800,"low":6685,"close":6750,"volume":976,"rsi_14":6.85,"sma_20":7347.56,"sma_60":7451.17,"sma_120":7387.38},{"date":"2026-04-23","open":6705,"high":6705,"low":6605,"close":6645,"volume":875,"rsi_14":6.78,"sma_20":7290.81,"sma_60":7441.26,"sma_120":7380.17},{"date":"2026-04-24","open":6710,"high":6710,"low":6595,"close":6625,"volume":1055,"rsi_14":8.42,"sma_20":7228.7,"sma_60":7429.26,"sma_120":7373.79},{"date":"2026-04-27","open":6610,"high":6610,"low":6555,"close":6610,"volume":947,"rsi_14":5.05,"sma_20":7154.03,"sma_60":7420.59,"sma_120":7367.08},{"date":"2026-04-28","open":6590,"high":6590,"low":6545,"close":6590,"volume":247,"rsi_14":5.88,"sma_20":7082.73,"sma_60":7411.51,"sma_120":7359.96},{"date":"2026-04-29","open":6610,"high":6610,"low":6545,"close":6560,"volume":172,"rsi_14":4.05,"sma_20":7022.5,"sma_60":7401.09,"sma_120":7352.41},{"date":"2026-04-30","open":6600,"high":6605,"low":6470,"close":6570,"volume":1549,"rsi_14":6.12,"sma_20":6959.94,"sma_60":7389.84,"sma_120":7345.17},{"date":"2026-05-04","open":6570,"high":6585,"low":6500,"close":6570,"volume":298,"rsi_14":6.29,"sma_20":6902.0,"sma_60":7378.51,"sma_120":7337.71},{"date":"2026-05-06","open":6570,"high":6585,"low":6515,"close":6575,"volume":3834,"rsi_14":8.13,"sma_20":6857.5,"sma_60":7369.59,"sma_120":7330.71},{"date":"2026-05-07","open":6560,"high":6560,"low":6490,"close":6490,"volume":428,"rsi_14":8.85,"sma_20":6807.0,"sma_60":7356.76,"sma_120":7322.38},{"date":"2026-05-08","open":6405,"high":6490,"low":6325,"close":6385,"volume":791,"rsi_14":9.9,"sma_20":6759.25,"sma_60":7341.51,"sma_120":7313.46},{"date":"2026-05-11","open":6315,"high":6360,"low":6315,"close":6320,"volume":1607,"rsi_14":9.35,"sma_20":6707.5,"sma_60":7321.92,"sma_120":7305.34},{"date":"2026-05-12","open":6300,"high":7120,"low":6270,"close":6310,"volume":2937,"rsi_14":9.35,"sma_20":6662.25,"sma_60":7304.92,"sma_120":7297.33},{"date":"2026-05-13","open":6535,"high":6535,"low":6270,"close":6270,"volume":198,"rsi_14":9.17,"sma_20":6616.0,"sma_60":7287.34,"sma_120":7288.13},{"date":"2026-05-14","open":6240,"high":6240,"low":6205,"close":6205,"volume":729,"rsi_14":2.61,"sma_20":6571.75,"sma_60":7267.84,"sma_120":7276.55},{"date":"2026-05-15","open":6175,"high":6215,"low":6100,"close":6205,"volume":6802,"rsi_14":3.19,"sma_20":6534.25,"sma_60":7247.26,"sma_120":7266.05},{"date":"2026-05-18","open":6255,"high":6255,"low":6210,"close":6255,"volume":6484,"rsi_14":13.0,"sma_20":6507.5,"sma_60":7224.01,"sma_120":7254.75},{"date":"2026-05-19","open":6255,"high":6255,"low":6205,"close":6255,"volume":757,"rsi_14":13.4,"sma_20":6482.5,"sma_60":7201.92,"sma_120":7242.71},{"date":"2026-05-20","open":6230,"high":6300,"low":6230,"close":6280,"volume":2693,"rsi_14":18.37,"sma_20":6459.25,"sma_60":7180.17,"sma_120":7233.72},{"date":"2026-05-21","open":6270,"high":6270,"low":6220,"close":6220,"volume":471,"rsi_14":17.31,"sma_20":6434.5,"sma_60":7157.17,"sma_120":7221.89},{"date":"2026-05-22","open":6205,"high":6205,"low":6120,"close":6120,"volume":414,"rsi_14":13.11,"sma_20":6403.0,"sma_60":7132.59,"sma_120":7210.01},{"date":"2026-05-26","open":6150,"high":6200,"low":6150,"close":6175,"volume":1261,"rsi_14":20.3,"sma_20":6379.5,"sma_60":7108.67,"sma_120":7200.17},{"date":"2026-05-27","open":6200,"high":6235,"low":6145,"close":6170,"volume":1147,"rsi_14":19.55,"sma_20":6356.75,"sma_60":7085.34,"sma_120":7191.0},{"date":"2026-05-28","open":6170,"high":6175,"low":6125,"close":6155,"volume":218,"rsi_14":21.85,"sma_20":6334.0,"sma_60":7061.17,"sma_120":7181.5},{"date":"2026-05-29","open":6150,"high":6150,"low":6045,"close":6045,"volume":1927,"rsi_14":21.67,"sma_20":6306.75,"sma_60":7032.25,"sma_120":7171.5},{"date":"2026-06-01","open":6040,"high":6045,"low":5980,"close":6020,"volume":157,"rsi_14":23.21,"sma_20":6279.75,"sma_60":7003.35,"sma_120":7160.75},{"date":"2026-06-02","open":6020,"high":6050,"low":6020,"close":6020,"volume":298,"rsi_14":23.64,"sma_20":6252.25,"sma_60":6975.89,"sma_120":7150.46},{"date":"2026-06-04","open":6130,"high":6160,"low":6060,"close":6115,"volume":345,"rsi_14":37.19,"sma_20":6229.5,"sma_60":6952.84,"sma_120":7141.54},{"date":"2026-06-05","open":6100,"high":6150,"low":6050,"close":6095,"volume":1868,"rsi_14":40.18,"sma_20":6205.5,"sma_60":6926.21,"sma_120":7131.84},{"date":"2026-06-08","open":7920,"high":7920,"low":6225,"close":6320,"volume":6798,"rsi_14":57.32,"sma_20":6197.0,"sma_60":6905.38,"sma_120":7124.34},{"date":"2026-06-09","open":6090,"high":6410,"low":6090,"close":6370,"volume":7126,"rsi_14":57.32,"sma_20":6196.25,"sma_60":6885.72,"sma_120":7117.5},{"date":"2026-06-10","open":6435,"high":6475,"low":6400,"close":6455,"volume":5735,"rsi_14":61.49,"sma_20":6203.0,"sma_60":6867.06,"sma_120":7111.21},{"date":"2026-06-11","open":6600,"high":6600,"low":6460,"close":6515,"volume":5072,"rsi_14":62.98,"sma_20":6213.25,"sma_60":6849.9,"sma_120":7105.42},{"date":"2026-06-12","open":6315,"high":6415,"low":6315,"close":6415,"volume":324,"rsi_14":60.32,"sma_20":6220.5,"sma_60":6829.29,"sma_120":7098.21},{"date":"2026-06-15","open":6400,"high":6470,"low":6390,"close":6390,"volume":3362,"rsi_14":65.52,"sma_20":6229.75,"sma_60":6808.34,"sma_120":7091.09},{"date":"2026-06-16","open":6355,"high":6385,"low":6315,"close":6365,"volume":35,"rsi_14":61.31,"sma_20":6237.75,"sma_60":6788.86,"sma_120":7082.54},{"date":"2026-06-17","open":6380,"high":6400,"low":6335,"close":6380,"volume":1290,"rsi_14":62.35,"sma_20":6244.0,"sma_60":6767.58,"sma_120":7073.17},{"date":"2026-06-18","open":6385,"high":6410,"low":6380,"close":6400,"volume":632,"rsi_14":64.33,"sma_20":6251.25,"sma_60":6746.46,"sma_120":7065.04},{"date":"2026-06-19","open":6300,"high":6340,"low":6260,"close":6340,"volume":1644,"rsi_14":68.32,"sma_20":6254.25,"sma_60":6721.77,"sma_120":7055.29},{"date":"2026-06-22","open":6330,"high":6360,"low":6275,"close":6275,"volume":998,"rsi_14":65.09,"sma_20":6257.0,"sma_60":6697.03,"sma_120":7045.92},{"date":"2026-06-23","open":6355,"high":6475,"low":6355,"close":6475,"volume":443,"rsi_14":71.77,"sma_20":6274.75,"sma_60":6675.1,"sma_120":7039.13},{"date":"2026-06-24","open":6490,"high":6555,"low":6460,"close":6465,"volume":527,"rsi_14":68.23,"sma_20":6289.25,"sma_60":6653.19,"sma_120":7032.38},{"date":"2026-06-25","open":6425,"high":6460,"low":6390,"close":6455,"volume":117,"rsi_14":68.95,"sma_20":6303.5,"sma_60":6629.65,"sma_120":7024.92},{"date":"2026-06-26","open":6610,"high":6790,"low":6610,"close":6780,"volume":6656,"rsi_14":71.9,"sma_20":6334.75,"sma_60":6607.59,"sma_120":7019.79},{"date":"2026-06-29","open":6665,"high":6800,"low":6565,"close":6570,"volume":1710,"rsi_14":58.26,"sma_20":6361.0,"sma_60":6583.49,"sma_120":7014.5},{"date":"2026-06-30","open":6470,"high":6530,"low":6460,"close":6460,"volume":3243,"rsi_14":50.2,"sma_20":6383.0,"sma_60":6561.75,"sma_120":7007.96},{"date":"2026-07-01","open":6345,"high":6440,"low":6145,"close":6430,"volume":4128,"rsi_14":46.47,"sma_20":6403.5,"sma_60":6538.56,"sma_120":7001.54},{"date":"2026-07-02","open":6365,"high":6370,"low":6275,"close":6370,"volume":439,"rsi_14":48.07,"sma_20":6416.25,"sma_60":6515.92,"sma_120":6994.5},{"date":"2026-07-03","open":6240,"high":6410,"low":6240,"close":6385,"volume":1327,"rsi_14":49.78,"sma_20":6430.75,"sma_60":6497.92,"sma_120":6987.71},{"date":"2026-07-06","open":6385,"high":6405,"low":6370,"close":6405,"volume":157,"rsi_14":51.74,"sma_20":6435.0,"sma_60":6479.67,"sma_120":6980.67},{"date":"2026-07-07","open":6395,"high":6450,"low":6345,"close":6435,"volume":520,"rsi_14":52.36,"sma_20":6438.25,"sma_60":6464.58,"sma_120":6974.54},{"date":"2026-07-08","open":6365,"high":6515,"low":6365,"close":6515,"volume":159,"rsi_14":54.69,"sma_20":6441.25,"sma_60":6450.58,"sma_120":6969.17},{"date":"2026-07-09","open":6390,"high":6455,"low":6390,"close":6405,"volume":842,"rsi_14":52.55,"sma_20":6435.75,"sma_60":6437.08,"sma_120":6963.5},{"date":"2026-07-10","open":6305,"high":6375,"low":6305,"close":6375,"volume":155,"rsi_14":54.03,"sma_20":6433.75,"sma_60":6423.42,"sma_120":6958.29},{"date":"2026-07-13","open":6415,"high":6415,"low":6295,"close":6405,"volume":1476,"rsi_14":46.73,"sma_20":6434.5,"sma_60":6412.0,"sma_120":6953.04},{"date":"2026-07-14","open":6440,"high":6485,"low":6395,"close":6415,"volume":320,"rsi_14":47.66,"sma_20":6437.0,"sma_60":6403.0,"sma_120":6946.88},{"date":"2026-07-15","open":6370,"high":6370,"low":6285,"close":6355,"volume":520,"rsi_14":45.54,"sma_20":6435.75,"sma_60":6395.75,"sma_120":6941.0},{"date":"2026-07-16","open":6325,"high":6325,"low":6220,"close":6250,"volume":1293,"rsi_14":20.56,"sma_20":6428.25,"sma_60":6387.33,"sma_120":6933.09},{"date":"2026-07-20","open":6405,"high":6510,"low":6385,"close":6510,"volume":511,"rsi_14":46.84,"sma_20":6436.75,"sma_60":6383.42,"sma_120":6927.0},{"date":"2026-07-21","open":6465,"high":6465,"low":6410,"close":6420,"volume":54,"rsi_14":47.85,"sma_20":6444.0,"sma_60":6378.5,"sma_120":6919.17},{"date":"2026-07-22","open":6385,"high":6450,"low":6385,"close":6440,"volume":6790,"rsi_14":50.54,"sma_20":6442.25,"sma_60":6373.33,"sma_120":6912.25},{"date":"2026-07-23","open":6485,"high":6550,"low":6425,"close":6545,"volume":357,"rsi_14":59.07,"sma_20":6446.25,"sma_60":6371.67,"sma_120":6906.46},{"date":"2026-07-24","open":6600,"high":6745,"low":6600,"close":6685,"volume":7391,"rsi_14":63.76,"sma_20":6457.75,"sma_60":6372.67,"sma_120":6900.96},{"date":"2026-07-27","open":6790,"high":6790,"low":6600,"close":6615,"volume":728,"rsi_14":59.21,"sma_20":6449.5,"sma_60":6372.75,"sma_120":6896.67},{"date":"2026-07-28","open":6685,"high":6795,"low":6685,"close":6780,"volume":6678,"rsi_14":63.53,"sma_20":6460.0,"sma_60":6375.92,"sma_120":6893.71},{"date":"2026-07-29","open":6650,"high":6840,"low":6650,"close":6820,"volume":2189,"rsi_14":62.35,"sma_20":6478.0,"sma_60":6380.25,"sma_120":6890.67},{"date":"2026-07-30","open":6840,"high":6925,"low":6770,"close":6915,"volume":828,"rsi_14":70.9,"sma_20":6502.25,"sma_60":6386.0,"sma_120":6887.92},{"date":"2026-07-31","open":6840,"high":6840,"low":6605,"close":6650,"volume":2226,"rsi_14":59.45,"sma_20":6516.25,"sma_60":6387.33,"sma_120":6882.92},{"date":"2026-08-03","open":6450,"high":6530,"low":6450,"close":6525,"volume":1402,"rsi_14":53.87,"sma_20":6523.25,"sma_60":6386.5,"sma_120":6878.04},{"date":"2026-08-04","open":6210,"high":6425,"low":6210,"close":6335,"volume":332,"rsi_14":47.69,"sma_20":6519.75,"sma_60":6383.92,"sma_120":6870.34},{"date":"2026-08-05","open":6335,"high":6335,"low":6245,"close":6255,"volume":1086,"rsi_14":47.14,"sma_20":6510.75,"sma_60":6381.75,"sma_120":6861.63},{"date":"2026-08-06","open":6220,"high":6415,"low":6220,"close":6320,"volume":920,"rsi_14":52.05,"sma_20":6501.0,"sma_60":6381.75,"sma_120":6851.84},{"date":"2026-08-07","open":6280,"high":6320,"low":6265,"close":6270,"volume":510,"rsi_14":42.0,"sma_20":6494.25,"sma_60":6381.08,"sma_120":6843.0},{"date":"2026-08-10","open":6840,"high":6840,"low":6165,"close":6185,"volume":1255,"rsi_14":42.14,"sma_20":6484.75,"sma_60":6379.67,"sma_120":6833.5},{"date":"2026-08-11","open":6215,"high":6220,"low":6175,"close":6200,"volume":7,"rsi_14":41.95,"sma_20":6474.5,"sma_60":6379.58,"sma_120":6823.71},{"date":"2026-08-12","open":6320,"high":6320,"low":6270,"close":6285,"volume":188,"rsi_14":41.16,"sma_20":6468.0,"sma_60":6380.92,"sma_120":6814.09},{"date":"2026-08-13","open":6105,"high":6315,"low":6105,"close":6245,"volume":213,"rsi_14":33.94,"sma_20":6462.5,"sma_60":6380.75,"sma_120":6802.38},{"date":"2026-08-14","open":6155,"high":6275,"low":6155,"close":6230,"volume":319,"rsi_14":35.36,"sma_20":6461.5,"sma_60":6380.33,"sma_120":6791.13},{"date":"2026-08-18","open":6230,"high":6430,"low":6230,"close":6415,"volume":486,"rsi_14":36.33,"sma_20":6456.75,"sma_60":6382.58,"sma_120":6781.38},{"date":"2026-08-19","open":6340,"high":6520,"low":6340,"close":6500,"volume":1043,"rsi_14":38.41,"sma_20":6460.75,"sma_60":6387.25,"sma_120":6772.21},{"date":"2026-08-20","open":6355,"high":6505,"low":6355,"close":6465,"volume":554,"rsi_14":32.95,"sma_20":6462.0,"sma_60":6393.0,"sma_120":6762.79},{"date":"2026-08-21","open":6405,"high":6600,"low":6405,"close":6550,"volume":352,"rsi_14":45.61,"sma_20":6462.25,"sma_60":6399.25,"sma_120":6753.96},{"date":"2026-08-24","open":6575,"high":6645,"low":6555,"close":6620,"volume":152,"rsi_14":54.38,"sma_20":6459.0,"sma_60":6406.75,"sma_120":6746.04},{"date":"2026-08-25","open":6635,"high":6640,"low":6560,"close":6560,"volume":138,"rsi_14":61.78,"sma_20":6456.25,"sma_60":6413.5,"sma_120":6737.34},{"date":"2026-08-26","open":6585,"high":6590,"low":6555,"close":6555,"volume":63,"rsi_14":67.05,"sma_20":6445.0,"sma_60":6422.0,"sma_120":6727.13},{"date":"2026-08-27","open":6420,"high":6550,"low":6420,"close":6550,"volume":841,"rsi_14":64.02,"sma_20":6431.5,"sma_60":6430.83,"sma_120":6717.09},{"date":"2026-08-28","open":6465,"high":6470,"low":6420,"close":6470,"volume":46,"rsi_14":61.76,"sma_20":6409.25,"sma_60":6438.33,"sma_120":6707.11},{"date":"2026-08-31","open":6435,"high":6495,"low":6435,"close":6475,"volume":109,"rsi_14":68.83,"sma_20":6400.5,"sma_60":6444.33,"sma_120":6698.59},{"date":"2026-09-01","open":6420,"high":6540,"low":6420,"close":6475,"volume":182,"rsi_14":68.21,"sma_20":6398.0,"sma_60":6450.67,"sma_120":6688.44},{"date":"2026-09-02","open":6505,"high":6585,"low":6505,"close":6585,"volume":225,"rsi_14":69.23,"sma_20":6410.5,"sma_60":6455.08,"sma_120":6680.23},{"date":"2026-09-03","open":6580,"high":6600,"low":6575,"close":6585,"volume":232,"rsi_14":72.97,"sma_20":6427.0,"sma_60":6458.67,"sma_120":6672.2},{"date":"2026-09-04","open":6475,"high":6475,"low":6425,"close":6430,"volume":106,"rsi_14":61.36,"sma_20":6432.5,"sma_60":6458.25,"sma_120":6662.65},{"date":"2026-09-07","open":6590,"high":6630,"low":6540,"close":6545,"volume":313,"rsi_14":58.02,"sma_20":6446.25,"sma_60":6458.75,"sma_120":6654.33},{"date":"2026-09-08","open":6600,"high":6600,"low":6560,"close":6560,"volume":86,"rsi_14":54.05,"sma_20":6465.0,"sma_60":6461.17,"sma_120":6645.23},{"date":"2026-09-09","open":6605,"high":6605,"low":6565,"close":6605,"volume":33,"rsi_14":59.33,"sma_20":6485.25,"sma_60":6464.75,"sma_120":6636.55},{"date":"2026-09-10","open":6685,"high":6695,"low":6635,"close":6690,"volume":110,"rsi_14":59.33,"sma_20":6505.5,"sma_60":6470.17,"sma_120":6629.51},{"date":"2026-09-11","open":6635,"high":6665,"low":6615,"close":6615,"volume":15,"rsi_14":49.67,"sma_20":6524.0,"sma_60":6474.08,"sma_120":6620.83},{"date":"2026-09-14","open":6640,"high":6665,"low":6620,"close":6620,"volume":497,"rsi_14":54.29,"sma_20":6543.5,"sma_60":6477.75,"sma_120":6612.1},{"date":"2026-09-15","open":6500,"high":6620,"low":6335,"close":6550,"volume":468,"rsi_14":49.67,"sma_20":6550.25,"sma_60":6481.25,"sma_120":6601.51},{"date":"2026-09-16","open":6555,"high":6595,"low":6555,"close":6555,"volume":521,"rsi_14":50.33,"sma_20":6553.0,"sma_60":6485.92,"sma_120":6591.47},{"date":"2026-09-17","open":6440,"high":6495,"low":6425,"close":6465,"volume":928,"rsi_14":49.68,"sma_20":6553.0,"sma_60":6485.75,"sma_120":6580.43},{"date":"2026-09-18","open":6400,"high":6400,"low":6345,"close":6360,"volume":35,"rsi_14":43.43,"sma_20":6543.5,"sma_60":6484.0,"sma_120":6568.59},{"date":"2026-09-21","open":6335,"high":6345,"low":6315,"close":6340,"volume":116,"rsi_14":42.46,"sma_20":6529.5,"sma_60":6482.08,"sma_120":6555.87},{"date":"2026-09-22","open":6365,"high":6410,"low":6345,"close":6395,"volume":26,"rsi_14":38.69,"sma_20":6521.25,"sma_60":6475.67,"sma_120":6541.63},{"date":"2026-09-23","open":6415,"high":6450,"low":6390,"close":6390,"volume":526,"rsi_14":38.46,"sma_20":6513.0,"sma_60":6472.67,"sma_120":6528.08},{"date":"2026-09-28","open":6390,"high":6500,"low":6390,"close":6480,"volume":273,"rsi_14":53.21,"sma_20":6509.5,"sma_60":6473.0,"sma_120":6517.37},{"date":"2026-09-29","open":6470,"high":6545,"low":6470,"close":6515,"volume":138,"rsi_14":47.86,"sma_20":6511.75,"sma_60":6474.42,"sma_120":6506.49},{"date":"2026-09-30","open":6445,"high":6495,"low":6445,"close":6465,"volume":4420,"rsi_14":43.54,"sma_20":6511.25,"sma_60":6476.0,"sma_120":6495.96},{"date":"2026-10-01","open":6400,"high":6420,"low":6315,"close":6315,"volume":1110,"rsi_14":32.74,"sma_20":6503.25,"sma_60":6474.83,"sma_120":6486.38},{"date":"2026-10-02","open":6420,"high":6470,"low":6400,"close":6470,"volume":16896,"rsi_14":37.91,"sma_20":6497.5,"sma_60":6475.92,"sma_120":6477.79},{"date":"2026-10-06","open":6300,"high":6310,"low":6245,"close":6245,"volume":1158,"rsi_14":32.55,"sma_20":6480.5,"sma_60":6472.75,"sma_120":6468.67},{"date":"2026-10-07","open":6245,"high":6300,"low":6245,"close":6250,"volume":2140,"rsi_14":32.55,"sma_20":6471.5,"sma_60":6468.33,"sma_120":6459.46},{"date":"2026-10-08","open":6245,"high":6310,"low":6245,"close":6280,"volume":2611,"rsi_14":36.76,"sma_20":6458.25,"sma_60":6466.25,"sma_120":6451.67},{"date":"2026-10-12","open":6280,"high":6360,"low":6280,"close":6360,"volume":684,"rsi_14":41.1,"sma_20":6448.25,"sma_60":6466.0,"sma_120":6444.71},{"date":"2026-10-13","open":6340,"high":6410,"low":6320,"close":6325,"volume":4498,"rsi_14":43.27,"sma_20":6434.25,"sma_60":6464.67,"sma_120":6438.33},{"date":"2026-10-14","open":6320,"high":6355,"low":6305,"close":6355,"volume":1118,"rsi_14":49.74,"sma_20":6417.5,"sma_60":6463.67,"sma_120":6433.33},{"date":"2026-10-15","open":6525,"high":6525,"low":6435,"close":6495,"volume":870,"rsi_14":57.14,"sma_20":6411.5,"sma_60":6466.0,"sma_120":6430.88},{"date":"2026-10-16","open":6455,"high":6495,"low":6415,"close":6475,"volume":159,"rsi_14":53.81,"sma_20":6404.25,"sma_60":6469.75,"sma_120":6428.54},{"date":"2026-10-19","open":6515,"high":6565,"low":6500,"close":6505,"volume":626,"rsi_14":55.35,"sma_20":6402.0,"sma_60":6469.67,"sma_120":6426.54},{"date":"2026-10-20","open":6505,"high":6565,"low":6485,"close":6500,"volume":1115,"rsi_14":51.01,"sma_20":6399.25,"sma_60":6471.0,"sma_120":6424.75},{"date":"2026-10-21","open":6475,"high":6530,"low":6450,"close":6490,"volume":9862,"rsi_14":48.7,"sma_20":6400.5,"sma_60":6471.83,"sma_120":6422.58},{"date":"2026-10-22","open":6490,"high":6595,"low":6490,"close":6560,"volume":5726,"rsi_14":54.82,"sma_20":6410.5,"sma_60":6472.08,"sma_120":6421.88},{"date":"2026-10-23","open":6659,"high":6806,"low":6659,"close":6665,"volume":1265,"rsi_14":68.62,"sma_20":6426.75,"sma_60":6471.75,"sma_120":6422.21}],"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 Plus인버스(합성)","phase":"above-fold","symbol_resolved":true}