{"status":"ok","report":{"price_analysis":{"current":17555.0,"change_1d":-3.0,"change_7d":-4.5,"change_30d":-5.4,"high_30d":20315.0,"low_30d":17305.0,"position_in_range":8.0,"support":17606.0,"resistance":20014.0},"summary":"ACE 미국주식베스트셀러(473590)은(는) FnGuide 미국 주식 베스트셀러 지수(시장가격지수)를 추종하는 ETF입니다, 순자산 483억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-267.32)가 시그널선(-33.49)을 하회합니다(데드크로스). SMA20 19271, SMA60 18686 — 혼조세입니다. 볼린저밴드 17734~20809 (현재 위치 -6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 21","rsi_14":20.967741935483872,"macd":-267.3210733428132,"macd_signal":-33.493284815417006,"sma_20":19271.25,"sma_60":18686.166666666668,"bb_upper":20808.994695975245,"bb_lower":17733.505304024755,"atr_14":448.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -438.00, 기관 순매수 -159.00. 30일 누적: 외국인 -1023.00, 기관 1.41만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-438.0,"institutional_flow":-159.0,"data":[{"date":"2026-10-23","foreign_net":56.0,"institution_net":507.0,"retail_net":-563.0},{"date":"2026-10-22","foreign_net":-540.0,"institution_net":914.0,"retail_net":-374.0},{"date":"2026-10-21","foreign_net":507.0,"institution_net":-3064.0,"retail_net":2557.0},{"date":"2026-10-20","foreign_net":-385.0,"institution_net":2798.0,"retail_net":-2413.0},{"date":"2026-10-19","foreign_net":-76.0,"institution_net":-1314.0,"retail_net":1390.0},{"date":"2026-10-16","foreign_net":323.0,"institution_net":-414.0,"retail_net":91.0},{"date":"2026-10-15","foreign_net":-337.0,"institution_net":4246.0,"retail_net":-3909.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1393.0,"retail_net":-1393.0},{"date":"2026-10-13","foreign_net":613.0,"institution_net":2023.0,"retail_net":-2636.0},{"date":"2026-10-12","foreign_net":1.0,"institution_net":-205.0,"retail_net":204.0},{"date":"2026-10-08","foreign_net":-205.0,"institution_net":-219.0,"retail_net":424.0},{"date":"2026-10-07","foreign_net":-267.0,"institution_net":686.0,"retail_net":-419.0},{"date":"2026-10-06","foreign_net":295.0,"institution_net":-2233.0,"retail_net":1938.0},{"date":"2026-10-02","foreign_net":-311.0,"institution_net":193.0,"retail_net":118.0},{"date":"2026-10-01","foreign_net":179.0,"institution_net":1161.0,"retail_net":-1340.0},{"date":"2026-09-30","foreign_net":-731.0,"institution_net":118.0,"retail_net":613.0},{"date":"2026-09-29","foreign_net":240.0,"institution_net":271.0,"retail_net":-511.0},{"date":"2026-09-28","foreign_net":-269.0,"institution_net":-831.0,"retail_net":1100.0},{"date":"2026-09-23","foreign_net":-1478.0,"institution_net":1827.0,"retail_net":-349.0},{"date":"2026-09-22","foreign_net":1002.0,"institution_net":600.0,"retail_net":-1602.0},{"date":"2026-09-21","foreign_net":41.0,"institution_net":232.0,"retail_net":-273.0},{"date":"2026-09-18","foreign_net":-522.0,"institution_net":3121.0,"retail_net":-2599.0},{"date":"2026-09-17","foreign_net":635.0,"institution_net":-2082.0,"retail_net":1447.0},{"date":"2026-09-16","foreign_net":159.0,"institution_net":150.0,"retail_net":-309.0},{"date":"2026-09-15","foreign_net":158.0,"institution_net":1504.0,"retail_net":-1662.0},{"date":"2026-09-14","foreign_net":-45.0,"institution_net":-784.0,"retail_net":829.0},{"date":"2026-09-11","foreign_net":45.0,"institution_net":279.0,"retail_net":-324.0},{"date":"2026-09-10","foreign_net":-512.0,"institution_net":436.0,"retail_net":76.0},{"date":"2026-09-09","foreign_net":467.0,"institution_net":475.0,"retail_net":-942.0},{"date":"2026-09-08","foreign_net":-66.0,"institution_net":2314.0,"retail_net":-2248.0}],"periods":{"d1":{"foreign_net":56.0,"institution_net":507.0,"retail_net":-563.0},"d3":{"foreign_net":23.0,"institution_net":-1643.0,"retail_net":1620.0},"d7":{"foreign_net":-452.0,"institution_net":3673.0,"retail_net":-3221.0},"d14":{"foreign_net":-326.0,"institution_net":5311.0,"retail_net":-4985.0},"d30":{"foreign_net":-1023.0,"institution_net":14102.0,"retail_net":-13079.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":30,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.0,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.4,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1404,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.14,"summary":"배당수익률 0.14%","metrics":[{"name":"배당수익률","value":0.14,"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":"2026-10-23T22:38:52.583826+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 미국 주식 베스트셀러 지수(시장가격지수)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.3,"aum":48300000000.0,"aum_display":"483억","dividend_yield":null,"tracking_error":0.82,"holdings":[{"ticker":"","name":"INTEL Corp","weight":null},{"ticker":"","name":"Circle Internet Group Inc","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"MARVELL TECHNOLOGY INC","weight":null},{"ticker":"","name":"Palantir Technologies Inc","weight":null},{"ticker":"","name":"TESLA MOTORS","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"MICRON TECH","weight":null},{"ticker":"","name":"Nebius Group NV","weight":null},{"ticker":"","name":"ARM Holdings PLC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":17555.0,"change_pct":-3.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-27","close":9933.5361},{"date":"2023-12-28","close":9908.5645},{"date":"2024-01-02","close":9903.5703},{"date":"2024-01-03","close":9773.7207},{"date":"2024-01-04","close":9698.8066},{"date":"2024-01-05","close":9643.8701},{"date":"2024-01-08","close":9683.8242},{"date":"2024-01-09","close":9923.5479},{"date":"2024-01-10","close":10023.4316},{"date":"2024-01-11","close":10073.374},{"date":"2024-01-12","close":10013.4434},{"date":"2024-01-15","close":10013.4434},{"date":"2024-01-16","close":10028.4268},{"date":"2024-01-17","close":10183.248},{"date":"2024-01-18","close":10155.0},{"date":"2024-01-19","close":10293.1211},{"date":"2024-01-22","close":10512.8672},{"date":"2024-01-23","close":10422.9707},{"date":"2024-01-24","close":10562.8096},{"date":"2024-01-25","close":10617.7461},{"date":"2024-01-26","close":10358.0459},{"date":"2024-01-29","close":10368.0342},{"date":"2024-01-30","close":10517.8613},{"date":"2024-01-31","close":10318.0918},{"date":"2024-02-01","close":10178.2539},{"date":"2024-02-02","close":10442.9482},{"date":"2024-02-05","close":10517.8613},{"date":"2024-02-06","close":10587.7812},{"date":"2024-02-07","close":10677.6768},{"date":"2024-02-08","close":10862.4639},{"date":"2024-02-13","close":10962.3486},{"date":"2024-02-14","close":10887.4346},{"date":"2024-02-15","close":11027.2734},{"date":"2024-02-16","close":11097.1934},{"date":"2024-02-19","close":11017.2852},{"date":"2024-02-20","close":11027.2734},{"date":"2024-02-21","close":10797.5391},{"date":"2024-02-22","close":11012.291},{"date":"2024-02-23","close":11232.0371},{"date":"2024-02-26","close":11157.124},{"date":"2024-02-27","close":11177.1006},{"date":"2024-02-28","close":11212.0605},{"date":"2024-02-29","close":11147.1357},{"date":"2024-03-04","close":11591.6221},{"date":"2024-03-05","close":11486.7432},{"date":"2024-03-06","close":11266.9971},{"date":"2024-03-07","close":11266.9971},{"date":"2024-03-08","close":11416.8242},{"date":"2024-03-11","close":11157.124},{"date":"2024-03-12","close":11082.21},{"date":"2024-03-13","close":11296.9619},{"date":"2024-03-14","close":11137.1465},{"date":"2024-03-15","close":11077.2158},{"date":"2024-03-18","close":11077.2158},{"date":"2024-03-19","close":11247.0195},{"date":"2024-03-20","close":11222.0488},{"date":"2024-03-21","close":11301.957},{"date":"2024-03-22","close":11281.9795},{"date":"2024-03-25","close":11331.9219},{"date":"2024-03-26","close":11426.8125},{"date":"2024-03-27","close":11441.7949},{"date":"2024-03-28","close":11571.6455},{"date":"2024-03-29","close":11541.6797},{"date":"2024-04-01","close":11541.6797},{"date":"2024-04-02","close":11591.6221},{"date":"2024-04-03","close":11336.916},{"date":"2024-04-04","close":11296.9619},{"date":"2024-04-05","close":11167.1123},{"date":"2024-04-08","close":11162.1182},{"date":"2024-04-09","close":11192.083},{"date":"2024-04-11","close":11286.9736},{"date":"2024-04-12","close":11616.5938},{"date":"2024-04-15","close":11556.6631},{"date":"2024-04-16","close":11192.083},{"date":"2024-04-17","close":11187.0889},{"date":"2024-04-18","close":10927.3887},{"date":"2024-04-19","close":10657.7002},{"date":"2024-04-22","close":10457.9307},{"date":"2024-04-23","close":10492.8906},{"date":"2024-04-24","close":10847.4814},{"date":"2024-04-25","close":10677.6768},{"date":"2024-04-26","close":11182.0947},{"date":"2024-04-29","close":11252.0146},{"date":"2024-04-30","close":11581.6338},{"date":"2024-05-02","close":11177.1006},{"date":"2024-05-03","close":11187.0889},{"date":"2024-05-07","close":11511.7148},{"date":"2024-05-08","close":11446.7891},{"date":"2024-05-09","close":11431.8066},{"date":"2024-05-10","close":11381.8643},{"date":"2024-05-13","close":11411.8301},{"date":"2024-05-14","close":11461.7725},{"date":"2024-05-16","close":11626.582},{"date":"2024-05-17","close":11731.4609},{"date":"2024-05-20","close":11801.3799},{"date":"2024-05-21","close":11891.2764},{"date":"2024-05-22","close":11946.2129},{"date":"2024-05-23","close":12190.9307},{"date":"2024-05-24","close":12106.0283},{"date":"2024-05-27","close":12195.9248},{"date":"2024-05-28","close":12225.8906},{"date":"2024-05-29","close":12375.7178},{"date":"2024-05-30","close":12380.7119},{"date":"2024-05-31","close":12215.9014},{"date":"2024-06-03","close":12290.8154},{"date":"2024-06-04","close":12285.8213},{"date":"2024-06-05","close":12385.7061},{"date":"2024-06-07","close":12760.2734},{"date":"2024-06-10","close":12820.2041},{"date":"2024-06-11","close":12780.251},{"date":"2024-06-12","close":12905.1064},{"date":"2024-06-13","close":13344.5996},{"date":"2024-06-14","close":13464.4609},{"date":"2024-06-17","close":13469.4551},{"date":"2024-06-18","close":13744.1377},{"date":"2024-06-19","close":13824.0459},{"date":"2024-06-20","close":13933.9189},{"date":"2024-06-21","close":13679.2129},{"date":"2024-06-24","close":13439.4893},{"date":"2024-06-25","close":13229.7314},{"date":"2024-06-26","close":13574.334},{"date":"2024-06-27","close":13674.2188},{"date":"2024-06-28","close":13689.2012},{"date":"2024-07-01","close":13589.3164},{"date":"2024-07-02","close":13943.9072},{"date":"2024-07-03","close":14358.4287},{"date":"2024-07-04","close":14683.0547},{"date":"2024-07-05","close":14648.0947},{"date":"2024-07-08","close":14852.8584},{"date":"2024-07-09","close":15042.6396},{"date":"2024-07-10","close":15177.4844},{"date":"2024-07-11","close":15332.3057},{"date":"2024-07-12","close":14633.1123},{"date":"2024-07-15","close":14987.7031},{"date":"2024-07-16","close":15052.6279},{"date":"2024-07-17","close":14837.876},{"date":"2024-07-18","close":14488.2793},{"date":"2024-07-19","close":14548.21},{"date":"2024-07-22","close":14203.6074},{"date":"2024-07-23","close":14393.3887},{"date":"2024-07-24","close":14173.6426},{"date":"2024-07-25","close":13589.3164},{"date":"2024-07-26","close":13549.3633},{"date":"2024-07-29","close":13584.3223},{"date":"2024-07-30","close":13399.5361},{"date":"2024-07-31","close":13294.6572},{"date":"2024-08-01","close":13983.8613},{"date":"2024-08-02","close":12910.1006},{"date":"2024-08-05","close":11536.6855},{"date":"2024-08-06","close":12355.7402},{"date":"2024-08-07","close":12465.6133},{"date":"2024-08-08","close":12066.0752},{"date":"2024-08-09","close":12660.3887},{"date":"2024-08-12","close":12870.1465},{"date":"2024-08-13","close":13009.9854},{"date":"2024-08-14","close":13309.6396},{"date":"2024-08-16","close":13948.9014},{"date":"2024-08-19","close":13659.2363},{"date":"2024-08-20","close":13993.8496},{"date":"2024-08-21","close":13873.9883},{"date":"2024-08-22","close":13873.9883},{"date":"2024-08-23","close":13614.2881},{"date":"2024-08-26","close":13624.2764},{"date":"2024-08-27","close":13322.0},{"date":"2024-08-28","close":13389.5469},{"date":"2024-08-29","close":12970.0312},{"date":"2024-08-30","close":13119.8584},{"date":"2024-09-02","close":13264.6914},{"date":"2024-09-03","close":13249.709},{"date":"2024-09-04","close":12460.6191},{"date":"2024-09-05","close":12465.6133},{"date":"2024-09-06","close":12300.8037},{"date":"2024-09-09","close":11976.1787},{"date":"2024-09-10","close":12076.0635},{"date":"2024-09-11","close":12250.8613},{"date":"2024-09-12","close":13119.8584},{"date":"2024-09-13","close":12975.0254},{"date":"2024-09-19","close":12985.0146},{"date":"2024-09-20","close":13394.542},{"date":"2024-09-23","close":13414.5186},{"date":"2024-09-24","close":13544.3691},{"date":"2024-09-25","close":13769.1094},{"date":"2024-09-26","close":14233.5732},{"date":"2024-09-27","close":14243.5615},{"date":"2024-09-30","close":13839.0283},{"date":"2024-10-02","close":13579.3281},{"date":"2024-10-04","close":13854.0117},{"date":"2024-10-07","close":14108.7178},{"date":"2024-10-08","close":14178.6367},{"date":"2024-10-10","close":14728.0029},{"date":"2024-10-11","close":14782.9395},{"date":"2024-10-14","close":14877.8301},{"date":"2024-10-15","close":15032.6514},{"date":"2024-10-16","close":14563.1924},{"date":"2024-10-17","close":14847.8643},{"date":"2024-10-18","close":15147.5186},{"date":"2024-10-21","close":15107.5645},{"date":"2024-10-22","close":15287.3574},{"date":"2024-10-23","close":15152.5127},{"date":"2024-10-24","close":15217.4375},{"date":"2024-10-25","close":15572.0283},{"date":"2024-10-28","close":15766.8037},{"date":"2024-10-29","close":15766.8037},{"date":"2024-10-30","close":15814.0},{"date":"2024-10-31","close":15277.3682},{"date":"2024-11-01","close":15197.4609},{"date":"2024-11-04","close":15122.5469},{"date":"2024-11-05","close":14895.0},{"date":"2024-11-06","close":15641.9482},{"date":"2024-11-07","close":16161.3486},{"date":"2024-11-08","close":16421.0488},{"date":"2024-11-11","close":16860.541},{"date":"2024-11-12","close":17000.3809},{"date":"2024-11-13","close":16660.7715},{"date":"2024-11-14","close":16710.7148},{"date":"2024-11-15","close":16266.2275},{"date":"2024-11-18","close":16231.2676},{"date":"2024-11-19","close":16246.25},{"date":"2024-11-20","close":16510.9453},{"date":"2024-11-21","close":16431.0371},{"date":"2024-11-22","close":16520.9336},{"date":"2024-11-25","close":16655.7773},{"date":"2024-11-26","close":16446.0195},{"date":"2024-11-27","close":16441.0254},{"date":"2024-11-28","close":16451.0137},{"date":"2024-11-29","close":16366.1123},{"date":"2024-12-02","close":16695.7324},{"date":"2024-12-03","close":17015.3633},{"date":"2024-12-04","close":17305.0293},{"date":"2024-12-05","close":17474.832},{"date":"2024-12-06","close":17564.7285},{"date":"2024-12-09","close":18074.1406},{"date":"2024-12-10","close":17784.4746},{"date":"2024-12-11","close":17944.291},{"date":"2024-12-12","close":18318.8594},{"date":"2024-12-13","close":18348.8242},{"date":"2024-12-16","close":18478.6738},{"date":"2024-12-17","close":18728.3867},{"date":"2024-12-18","close":18813.2871},{"date":"2024-12-19","close":18353.8184},{"date":"2024-12-20","close":18268.916},{"date":"2024-12-23","close":18448.709},{"date":"2024-12-24","close":18308.8691},{"date":"2024-12-26","close":18993.0801},{"date":"2024-12-27","close":18663.4609},{"date":"2024-12-30","close":18233.957},{"date":"2025-01-02","close":17439.873},{"date":"2025-01-03","close":17499.8047},{"date":"2025-01-06","close":18263.9219},{"date":"2025-01-07","close":18488.6621},{"date":"2025-01-08","close":17569.7227},{"date":"2025-01-09","close":17359.9648},{"date":"2025-01-10","close":17464.8438},{"date":"2025-01-13","close":17255.0859},{"date":"2025-01-14","close":17240.1035},{"date":"2025-01-15","close":17140.2188},{"date":"2025-01-16","close":17814.4414},{"date":"2025-01-17","close":17774.4863},{"date":"2025-01-20","close":18189.0078},{"date":"2025-01-21","close":18124.084},{"date":"2025-01-22","close":18253.9336},{"date":"2025-01-23","close":18288.8926},{"date":"2025-01-24","close":18273.9102},{"date":"2025-01-31","close":17739.5273},{"date":"2025-02-03","close":17354.9707},{"date":"2025-02-04","close":18203.9902},{"date":"2025-02-05","close":18473.6797},{"date":"2025-02-06","close":18468.6855},{"date":"2025-02-07","close":18773.334},{"date":"2025-02-10","close":18668.4551},{"date":"2025-02-11","close":18998.0742},{"date":"2025-02-12","close":18623.5078},{"date":"2025-02-13","close":18918.166},{"date":"2025-02-14","close":19018.0508},{"date":"2025-02-17","close":19257.7754},{"date":"2025-02-18","close":19257.7754},{"date":"2025-02-19","close":19312.7109},{"date":"2025-02-20","close":18488.6621},{"date":"2025-02-21","close":18258.9277},{"date":"2025-02-24","close":17609.6777},{"date":"2025-02-25","close":16805.6055},{"date":"2025-02-26","close":16406.0664},{"date":"2025-02-27","close":16625.8125},{"date":"2025-02-28","close":16046.4814},{"date":"2025-03-04","close":15861.6943},{"date":"2025-03-05","close":15951.5908},{"date":"2025-03-06","close":16031.498},{"date":"2025-03-07","close":15572.0283},{"date":"2025-03-10","close":15557.0459},{"date":"2025-03-11","close":14498.2676},{"date":"2025-03-12","close":14837.876},{"date":"2025-03-13","close":15127.542},{"date":"2025-03-14","close":15052.6279},{"date":"2025-03-17","close":15287.3574},{"date":"2025-03-18","close":15182.4785},{"date":"2025-03-19","close":14852.8584},{"date":"2025-03-20","close":15522.0859},{"date":"2025-03-21","close":15347.2881},{"date":"2025-03-24","close":15866.6885},{"date":"2025-03-25","close":16475.9844},{"date":"2025-03-26","close":16495.9629},{"date":"2025-03-27","close":15866.6885},{"date":"2025-03-28","close":15626.9648},{"date":"2025-03-31","close":14807.9102},{"date":"2025-04-01","close":14972.7207},{"date":"2025-04-02","close":15117.5527},{"date":"2025-04-03","close":14787.9336},{"date":"2025-04-04","close":14168.6484},{"date":"2025-04-07","close":12565.498},{"date":"2025-04-08","close":13878.9824},{"date":"2025-04-09","close":13284.668},{"date":"2025-04-10","close":15362.2705},{"date":"2025-04-11","close":14862.8467},{"date":"2025-04-14","close":14962.7314},{"date":"2025-04-15","close":14772.9512},{"date":"2025-04-16","close":14483.2852},{"date":"2025-04-17","close":14518.2451},{"date":"2025-04-18","close":14353.4346},{"date":"2025-04-21","close":14108.7178},{"date":"2025-04-22","close":13824.0459},{"date":"2025-04-23","close":14673.0664},{"date":"2025-04-24","close":14817.8984},{"date":"2025-04-25","close":15821.7402},{"date":"2025-04-28","close":16171.3369},{"date":"2025-04-29","close":16291.1982},{"date":"2025-04-30","close":16071.4521},{"date":"2025-05-02","close":16066.458},{"date":"2025-05-07","close":15986.5498},{"date":"2025-05-08","close":16081.4404},{"date":"2025-05-09","close":16465.9961},{"date":"2025-05-12","close":17035.3398},{"date":"2025-05-13","close":17315.0176},{"date":"2025-05-14","close":18403.7598},{"date":"2025-05-15","close":18278.9043},{"date":"2025-05-16","close":18094.1172},{"date":"2025-05-19","close":17829.4238},{"date":"2025-05-20","close":17994.2324},{"date":"2025-05-21","close":17849.4004},{"date":"2025-05-22","close":17564.7285},{"date":"2025-05-23","close":17649.6309},{"date":"2025-05-26","close":17549.7461},{"date":"2025-05-27","close":17639.6426},{"date":"2025-05-28","close":18024.1992},{"date":"2025-05-29","close":18308.8691},{"date":"2025-05-30","close":17884.3594},{"date":"2025-06-02","close":17764.498},{"date":"2025-06-04","close":18029.1934},{"date":"2025-06-05","close":17699.5723},{"date":"2025-06-09","close":17424.8906},{"date":"2025-06-10","close":17829.4238},{"date":"2025-06-11","close":18169.0312},{"date":"2025-06-12","close":17959.2734},{"date":"2025-06-13","close":17709.5625},{"date":"2025-06-16","close":18049.1699},{"date":"2025-06-17","close":18203.9902},{"date":"2025-06-18","close":18079.1348},{"date":"2025-06-19","close":18164.0371},{"date":"2025-06-20","close":18119.0898},{"date":"2025-06-23","close":18134.0723},{"date":"2025-06-24","close":18438.7207},{"date":"2025-06-25","close":18343.8301},{"date":"2025-06-26","close":18243.9453},{"date":"2025-06-27","close":18348.8242},{"date":"2025-06-30","close":18398.7656},{"date":"2025-07-01","close":18208.9844},{"date":"2025-07-02","close":18243.9453},{"date":"2025-07-03","close":18443.7148},{"date":"2025-07-04","close":18428.7324},{"date":"2025-07-07","close":18288.8926},{"date":"2025-07-08","close":18253.9336},{"date":"2025-07-09","close":18303.875},{"date":"2025-07-10","close":18343.8301},{"date":"2025-07-11","close":18588.5469},{"date":"2025-07-14","close":18713.4023},{"date":"2025-07-15","close":18873.2188},{"date":"2025-07-16","close":18708.4082},{"date":"2025-07-17","close":19127.9238},{"date":"2025-07-18","close":19063.0},{"date":"2025-07-21","close":19048.0176},{"date":"2025-07-22","close":18968.1094},{"date":"2025-07-23","close":18658.4668},{"date":"2025-07-24","close":18593.541},{"date":"2025-07-25","close":18473.6797},{"date":"2025-07-28","close":18783.3223},{"date":"2025-07-29","close":18633.4961},{"date":"2025-07-30","close":18253.9336},{"date":"2025-07-31","close":18598.5352},{"date":"2025-08-01","close":18014.2109},{"date":"2025-08-04","close":17285.0508},{"date":"2025-08-05","close":17514.7871},{"date":"2025-08-06","close":17260.0801},{"date":"2025-08-07","close":17654.625},{"date":"2025-08-08","close":17769.4922},{"date":"2025-08-11","close":18308.8691},{"date":"2025-08-12","close":18184.0137},{"date":"2025-08-13","close":18248.9395},{"date":"2025-08-14","close":18478.6738},{"date":"2025-08-18","close":18458.6973},{"date":"2025-08-19","close":18403.7598},{"date":"2025-08-20","close":17769.4922},{"date":"2025-08-21","close":17944.291},{"date":"2025-08-22","close":17659.6191},{"date":"2025-08-25","close":18064.1523},{"date":"2025-08-26","close":17849.4004},{"date":"2025-08-27","close":18009.2168},{"date":"2025-08-28","close":17844.4062},{"date":"2025-08-29","close":18019.2051},{"date":"2025-09-01","close":17979.25},{"date":"2025-09-02","close":17974.2559},{"date":"2025-09-03","close":17989.2383},{"date":"2025-09-04","close":18139.0664},{"date":"2025-09-05","close":18189.0078},{"date":"2025-09-08","close":18059.1582},{"date":"2025-09-09","close":18049.1699},{"date":"2025-09-10","close":18853.2422},{"date":"2025-09-11","close":18788.3164},{"date":"2025-09-12","close":19232.8047},{"date":"2025-09-15","close":19282.7461},{"date":"2025-09-16","close":19492.5039},{"date":"2025-09-17","close":19377.6367},{"date":"2025-09-18","close":19537.4512},{"date":"2025-09-19","close":19732.2266},{"date":"2025-09-22","close":19757.1992},{"date":"2025-09-23","close":19822.123},{"date":"2025-09-24","close":19802.1465},{"date":"2025-09-25","close":19797.1523},{"date":"2025-09-26","close":19562.4238},{"date":"2025-09-29","close":19532.457},{"date":"2025-09-30","close":19951.9746},{"date":"2025-10-01","close":19872.0664},{"date":"2025-10-02","close":20066.8418},{"date":"2025-10-10","close":22988.4688},{"date":"2025-10-13","close":22189.3906},{"date":"2025-10-14","close":21884.7422},{"date":"2025-10-15","close":21794.8477},{"date":"2025-10-16","close":22129.4609},{"date":"2025-10-17","close":21400.3027},{"date":"2025-10-20","close":21974.6387},{"date":"2025-10-21","close":21969.6445},{"date":"2025-10-22","close":21954.6621},{"date":"2025-10-23","close":21834.8008},{"date":"2025-10-24","close":22314.248},{"date":"2025-10-27","close":22988.4688},{"date":"2025-10-28","close":23153.2793},{"date":"2025-10-29","close":23467.916},{"date":"2025-10-30","close":23163.2676},{"date":"2025-10-31","close":22598.918},{"date":"2025-11-03","close":22713.7871},{"date":"2025-11-04","close":22174.4082},{"date":"2025-11-05","close":21854.7773},{"date":"2025-11-06","close":21909.7148},{"date":"2025-11-07","close":21180.5566},{"date":"2025-11-10","close":21595.0781},{"date":"2025-11-11","close":21924.6973},{"date":"2025-11-12","close":21879.748},{"date":"2025-11-13","close":21555.123},{"date":"2025-11-14","close":20491.3516},{"date":"2025-11-17","close":20731.0742},{"date":"2025-11-18","close":20056.8535},{"date":"2025-11-19","close":19877.0605},{"date":"2025-11-20","close":20476.3691},{"date":"2025-11-21","close":19377.6367},{"date":"2025-11-24","close":19627.3477},{"date":"2025-11-25","close":20291.582},{"date":"2025-11-26","close":20491.3516},{"date":"2025-11-27","close":20531.3047},{"date":"2025-11-28","close":20776.0234},{"date":"2025-12-01","close":20406.4492},{"date":"2025-12-02","close":20541.293},{"date":"2025-12-03","close":20411.4434},{"date":"2025-12-04","close":20686.127},{"date":"2025-12-05","close":21080.6719},{"date":"2025-12-08","close":21145.5957},{"date":"2025-12-09","close":21150.5898},{"date":"2025-12-10","close":21175.5625},{"date":"2025-12-11","close":20860.9238},{"date":"2025-12-12","close":20975.793},{"date":"2025-12-15","close":20361.502},{"date":"2025-12-16","close":19882.0547},{"date":"2025-12-17","close":20396.4609},{"date":"2025-12-18","close":19687.2793},{"date":"2025-12-19","close":20241.6387},{"date":"2025-12-22","close":20935.8379},{"date":"2025-12-23","close":21025.7344},{"date":"2025-12-24","close":20860.9238},{"date":"2025-12-26","close":20796.0},{"date":"2025-12-29","close":20390.0},{"date":"2025-12-30","close":20275.0},{"date":"2026-01-02","close":20240.0},{"date":"2026-01-05","close":20410.0},{"date":"2026-01-06","close":20865.0},{"date":"2026-01-07","close":20675.0},{"date":"2026-01-08","close":20620.0},{"date":"2026-01-09","close":20790.0},{"date":"2026-01-12","close":20950.0},{"date":"2026-01-13","close":21570.0},{"date":"2026-01-14","close":21750.0},{"date":"2026-01-15","close":21460.0},{"date":"2026-01-16","close":21540.0},{"date":"2026-01-19","close":21490.0},{"date":"2026-01-20","close":21185.0},{"date":"2026-01-21","close":20990.0},{"date":"2026-01-22","close":21310.0},{"date":"2026-01-23","close":21435.0},{"date":"2026-01-26","close":21280.0},{"date":"2026-01-27","close":21240.0},{"date":"2026-01-28","close":21355.0},{"date":"2026-01-29","close":21545.0},{"date":"2026-01-30","close":20980.0},{"date":"2026-02-02","close":20440.0},{"date":"2026-02-03","close":21225.0},{"date":"2026-02-04","close":20770.0},{"date":"2026-02-05","close":19555.0},{"date":"2026-02-06","close":18730.0},{"date":"2026-02-09","close":19670.0},{"date":"2026-02-10","close":20140.0},{"date":"2026-02-11","close":19700.0},{"date":"2026-02-12","close":19545.0},{"date":"2026-02-13","close":19000.0},{"date":"2026-02-19","close":19330.0},{"date":"2026-02-20","close":19350.0},{"date":"2026-02-23","close":19045.0},{"date":"2026-02-24","close":18920.0},{"date":"2026-02-25","close":18890.0},{"date":"2026-02-26","close":19190.0},{"date":"2026-02-27","close":19005.0},{"date":"2026-03-03","close":18995.0},{"date":"2026-03-04","close":18840.0},{"date":"2026-03-05","close":19475.0},{"date":"2026-03-06","close":19665.0},{"date":"2026-03-09","close":19105.0},{"date":"2026-03-10","close":19540.0},{"date":"2026-03-11","close":19540.0},{"date":"2026-03-12","close":19795.0},{"date":"2026-03-13","close":19890.0},{"date":"2026-03-16","close":20170.0},{"date":"2026-03-17","close":20160.0},{"date":"2026-03-18","close":20605.0},{"date":"2026-03-19","close":20145.0},{"date":"2026-03-20","close":20020.0},{"date":"2026-03-23","close":19355.0},{"date":"2026-03-24","close":19545.0},{"date":"2026-03-25","close":19360.0},{"date":"2026-03-26","close":19180.0},{"date":"2026-03-27","close":18855.0},{"date":"2026-03-30","close":18315.0},{"date":"2026-03-31","close":18140.0},{"date":"2026-04-01","close":18900.0},{"date":"2026-04-02","close":18660.0},{"date":"2026-04-03","close":18720.0},{"date":"2026-04-06","close":18885.0},{"date":"2026-04-07","close":18725.0},{"date":"2026-04-08","close":19275.0},{"date":"2026-04-09","close":18990.0},{"date":"2026-04-10","close":19250.0},{"date":"2026-04-13","close":19275.0},{"date":"2026-04-14","close":19990.0},{"date":"2026-04-15","close":20530.0},{"date":"2026-04-16","close":21275.0},{"date":"2026-04-17","close":21160.0},{"date":"2026-04-20","close":21160.0},{"date":"2026-04-21","close":21185.0},{"date":"2026-04-22","close":21020.0},{"date":"2026-04-23","close":21380.0},{"date":"2026-04-24","close":21160.0},{"date":"2026-04-27","close":21380.0},{"date":"2026-04-28","close":21390.0},{"date":"2026-04-29","close":21340.0},{"date":"2026-04-30","close":21540.0},{"date":"2026-05-04","close":22445.0},{"date":"2026-05-06","close":22820.0},{"date":"2026-05-07","close":23120.0},{"date":"2026-05-08","close":23410.0},{"date":"2026-05-11","close":24510.0},{"date":"2026-05-12","close":25040.0},{"date":"2026-05-13","close":25140.0},{"date":"2026-05-14","close":25475.0},{"date":"2026-05-15","close":24745.0},{"date":"2026-05-18","close":24235.0},{"date":"2026-05-19","close":24125.0},{"date":"2026-05-20","close":24315.0},{"date":"2026-05-21","close":24730.0},{"date":"2026-05-22","close":25400.0},{"date":"2026-05-26","close":25125.0},{"date":"2026-05-27","close":24575.0},{"date":"2026-05-28","close":24360.0},{"date":"2026-05-29","close":25050.0},{"date":"2026-06-01","close":25145.0},{"date":"2026-06-02","close":24940.0},{"date":"2026-06-04","close":24345.0},{"date":"2026-06-05","close":24320.0},{"date":"2026-06-08","close":23005.0},{"date":"2026-06-09","close":23570.0},{"date":"2026-06-10","close":22780.0},{"date":"2026-06-11","close":22945.0},{"date":"2026-06-12","close":23180.0},{"date":"2026-06-15","close":24095.0},{"date":"2026-06-16","close":24115.0},{"date":"2026-06-17","close":23445.0},{"date":"2026-06-18","close":23705.0},{"date":"2026-06-19","close":23720.0},{"date":"2026-06-22","close":24110.0},{"date":"2026-06-23","close":22890.0},{"date":"2026-06-24","close":22985.0},{"date":"2026-06-25","close":23530.0},{"date":"2026-06-26","close":22255.0},{"date":"2026-06-29","close":22660.0},{"date":"2026-06-30","close":23405.0},{"date":"2026-07-01","close":23645.0},{"date":"2026-07-02","close":22305.0},{"date":"2026-07-03","close":21445.0},{"date":"2026-07-06","close":21655.0},{"date":"2026-07-07","close":21140.0},{"date":"2026-07-08","close":20045.0},{"date":"2026-07-09","close":20720.0},{"date":"2026-07-10","close":20590.0},{"date":"2026-07-13","close":20025.0},{"date":"2026-07-14","close":19915.0},{"date":"2026-07-15","close":20370.0},{"date":"2026-07-16","close":19520.0},{"date":"2026-07-20","close":18345.0},{"date":"2026-07-21","close":18985.0},{"date":"2026-07-22","close":19300.0},{"date":"2026-07-23","close":19020.0},{"date":"2026-07-24","close":18590.0},{"date":"2026-07-27","close":18235.0},{"date":"2026-07-28","close":17070.0},{"date":"2026-07-29","close":16570.0},{"date":"2026-07-30","close":15870.0},{"date":"2026-07-31","close":17675.0},{"date":"2026-08-03","close":17095.0},{"date":"2026-08-04","close":17710.0},{"date":"2026-08-05","close":18690.0},{"date":"2026-08-06","close":17965.0},{"date":"2026-08-07","close":18235.0},{"date":"2026-08-10","close":19015.0},{"date":"2026-08-11","close":18630.0},{"date":"2026-08-12","close":18690.0},{"date":"2026-08-13","close":19350.0},{"date":"2026-08-14","close":19565.0},{"date":"2026-08-18","close":19470.0},{"date":"2026-08-19","close":18480.0},{"date":"2026-08-20","close":19045.0},{"date":"2026-08-21","close":18985.0},{"date":"2026-08-24","close":18400.0},{"date":"2026-08-25","close":18590.0},{"date":"2026-08-26","close":18650.0},{"date":"2026-08-27","close":18950.0},{"date":"2026-08-28","close":18290.0},{"date":"2026-08-31","close":18230.0},{"date":"2026-09-01","close":18435.0},{"date":"2026-09-02","close":17920.0},{"date":"2026-09-03","close":17965.0},{"date":"2026-09-04","close":18415.0},{"date":"2026-09-07","close":18585.0},{"date":"2026-09-08","close":18550.0},{"date":"2026-09-09","close":18680.0},{"date":"2026-09-10","close":18550.0},{"date":"2026-09-11","close":18400.0},{"date":"2026-09-14","close":18200.0},{"date":"2026-09-15","close":18270.0},{"date":"2026-09-16","close":18340.0},{"date":"2026-09-17","close":18850.0},{"date":"2026-09-18","close":19470.0},{"date":"2026-09-21","close":19660.0},{"date":"2026-09-22","close":19965.0},{"date":"2026-09-23","close":20075.0},{"date":"2026-09-28","close":19580.0},{"date":"2026-09-29","close":19295.0},{"date":"2026-09-30","close":19510.0},{"date":"2026-10-01","close":20075.0},{"date":"2026-10-02","close":19620.0},{"date":"2026-10-06","close":20300.0},{"date":"2026-10-07","close":20185.0},{"date":"2026-10-08","close":19895.0},{"date":"2026-10-12","close":19625.0},{"date":"2026-10-13","close":19505.0},{"date":"2026-10-14","close":19520.0},{"date":"2026-10-15","close":18700.0},{"date":"2026-10-16","close":18735.0},{"date":"2026-10-19","close":18375.0},{"date":"2026-10-20","close":18315.0},{"date":"2026-10-21","close":18495.0},{"date":"2026-10-22","close":18100.0},{"date":"2026-10-23","close":17435.0}],"chart_data":[{"date":"2024-10-23","open":15292,"high":15292,"low":15133,"close":15153,"volume":14846},{"date":"2024-10-24","open":15207,"high":15357,"low":15162,"close":15217,"volume":24898},{"date":"2024-10-25","open":15437,"high":15597,"low":15427,"close":15572,"volume":36730},{"date":"2024-10-28","open":15722,"high":15817,"low":15722,"close":15767,"volume":19871},{"date":"2024-10-29","open":15747,"high":15777,"low":15617,"close":15767,"volume":19193},{"date":"2024-10-30","open":15849,"high":15854,"low":15719,"close":15814,"volume":120278},{"date":"2024-10-31","open":15372,"high":15392,"low":15277,"close":15277,"volume":60418},{"date":"2024-11-01","open":15137,"high":15227,"low":14898,"close":15197,"volume":20545},{"date":"2024-11-04","open":15153,"high":15153,"low":15008,"close":15123,"volume":11558},{"date":"2024-11-05","open":14895,"high":14935,"low":14800,"close":14895,"volume":44860},{"date":"2024-11-06","open":15128,"high":15642,"low":15128,"close":15642,"volume":32220},{"date":"2024-11-07","open":16016,"high":16206,"low":16016,"close":16161,"volume":125954},{"date":"2024-11-08","open":16271,"high":16436,"low":16271,"close":16421,"volume":112065},{"date":"2024-11-11","open":16637,"high":16946,"low":16637,"close":16861,"volume":248093},{"date":"2024-11-12","open":16825,"high":17045,"low":16825,"close":17000,"volume":145162},{"date":"2024-11-13","open":16811,"high":16811,"low":16641,"close":16661,"volume":131584},{"date":"2024-11-14","open":16816,"high":16916,"low":16711,"close":16711,"volume":102769},{"date":"2024-11-15","open":16591,"high":16596,"low":16266,"close":16266,"volume":34466},{"date":"2024-11-18","open":16166,"high":16231,"low":16086,"close":16231,"volume":45193},{"date":"2024-11-19","open":16101,"high":16561,"low":16006,"close":16246,"volume":92903},{"date":"2024-11-20","open":16506,"high":16536,"low":16391,"close":16511,"volume":62177},{"date":"2024-11-21","open":16601,"high":16601,"low":16336,"close":16431,"volume":8736},{"date":"2024-11-22","open":16511,"high":16521,"low":16451,"close":16521,"volume":38704},{"date":"2024-11-25","open":16651,"high":16656,"low":16477,"close":16656,"volume":47921},{"date":"2024-11-26","open":16511,"high":16531,"low":16396,"close":16446,"volume":31563},{"date":"2024-11-27","open":16441,"high":16476,"low":16381,"close":16441,"volume":6600},{"date":"2024-11-28","open":16421,"high":16481,"low":16341,"close":16451,"volume":14368},{"date":"2024-11-29","open":16730,"high":16730,"low":16351,"close":16366,"volume":10885},{"date":"2024-12-02","open":16641,"high":16726,"low":16587,"close":16696,"volume":39338},{"date":"2024-12-03","open":16960,"high":17040,"low":16960,"close":17015,"volume":46875},{"date":"2024-12-04","open":17235,"high":17365,"low":17090,"close":17305,"volume":99269},{"date":"2024-12-05","open":17370,"high":17475,"low":17370,"close":17475,"volume":116707},{"date":"2024-12-06","open":17475,"high":17635,"low":17460,"close":17565,"volume":98759},{"date":"2024-12-09","open":17704,"high":18074,"low":17704,"close":18074,"volume":103766},{"date":"2024-12-10","open":17779,"high":18069,"low":17694,"close":17784,"volume":192443},{"date":"2024-12-11","open":17884,"high":18079,"low":17879,"close":17944,"volume":85127},{"date":"2024-12-12","open":18194,"high":18369,"low":18194,"close":18319,"volume":144022},{"date":"2024-12-13","open":18319,"high":18449,"low":18274,"close":18349,"volume":78628},{"date":"2024-12-16","open":18349,"high":18529,"low":18284,"close":18479,"volume":129145},{"date":"2024-12-17","open":18569,"high":18743,"low":18569,"close":18728,"volume":146377},{"date":"2024-12-18","open":18743,"high":18858,"low":18738,"close":18813,"volume":123741},{"date":"2024-12-19","open":18389,"high":18679,"low":18134,"close":18354,"volume":179079},{"date":"2024-12-20","open":18334,"high":18339,"low":18119,"close":18269,"volume":101208},{"date":"2024-12-23","open":18284,"high":18449,"low":18134,"close":18449,"volume":147692},{"date":"2024-12-24","open":18778,"high":18778,"low":18104,"close":18309,"volume":178071},{"date":"2024-12-26","open":18773,"high":19003,"low":18768,"close":18993,"volume":196049},{"date":"2024-12-27","open":18722,"high":18922,"low":18638,"close":18663,"volume":127063},{"date":"2024-12-30","open":18329,"high":18329,"low":18139,"close":18234,"volume":96446},{"date":"2025-01-02","open":17435,"high":17719,"low":17335,"close":17440,"volume":276512},{"date":"2025-01-03","open":17440,"high":17719,"low":17340,"close":17500,"volume":98926},{"date":"2025-01-06","open":18174,"high":18309,"low":18169,"close":18264,"volume":213931},{"date":"2025-01-07","open":18519,"high":18733,"low":18409,"close":18489,"volume":177338},{"date":"2025-01-08","open":17565,"high":17580,"low":17490,"close":17570,"volume":300786},{"date":"2025-01-09","open":17265,"high":17380,"low":17265,"close":17360,"volume":119246},{"date":"2025-01-10","open":17360,"high":17480,"low":17280,"close":17465,"volume":45688},{"date":"2025-01-13","open":17380,"high":17400,"low":17225,"close":17255,"volume":108687},{"date":"2025-01-14","open":17255,"high":17365,"low":17160,"close":17240,"volume":89936},{"date":"2025-01-15","open":17155,"high":17170,"low":17065,"close":17140,"volume":60431},{"date":"2025-01-16","open":17834,"high":17839,"low":17684,"close":17814,"volume":68106},{"date":"2025-01-17","open":17789,"high":17804,"low":17631,"close":17774,"volume":131016},{"date":"2025-01-20","open":18219,"high":18264,"low":18129,"close":18189,"volume":142847},{"date":"2025-01-21","open":18174,"high":18174,"low":17949,"close":18124,"volume":183005},{"date":"2025-01-22","open":18259,"high":18299,"low":18139,"close":18254,"volume":543237},{"date":"2025-01-23","open":18294,"high":18314,"low":18264,"close":18289,"volume":241295},{"date":"2025-01-24","open":18289,"high":18364,"low":18234,"close":18274,"volume":142408},{"date":"2025-01-31","open":17651,"high":17915,"low":17521,"close":17740,"volume":228610},{"date":"2025-02-03","open":17230,"high":17580,"low":17230,"close":17355,"volume":118923},{"date":"2025-02-04","open":18329,"high":18639,"low":17984,"close":18204,"volume":558801},{"date":"2025-02-05","open":18529,"high":18669,"low":18474,"close":18474,"volume":233379},{"date":"2025-02-06","open":18454,"high":18479,"low":18374,"close":18469,"volume":343577},{"date":"2025-02-07","open":18758,"high":18838,"low":18758,"close":18773,"volume":251361},{"date":"2025-02-10","open":18608,"high":18752,"low":18603,"close":18668,"volume":163187},{"date":"2025-02-11","open":18893,"high":19048,"low":18888,"close":18998,"volume":798405},{"date":"2025-02-12","open":18713,"high":18713,"low":18584,"close":18624,"volume":988626},{"date":"2025-02-13","open":18788,"high":19023,"low":18788,"close":18918,"volume":287780},{"date":"2025-02-14","open":19038,"high":19043,"low":18958,"close":19018,"volume":239340},{"date":"2025-02-17","open":19058,"high":19268,"low":19058,"close":19258,"volume":459692},{"date":"2025-02-18","open":19268,"high":19288,"low":19178,"close":19258,"volume":474276},{"date":"2025-02-19","open":19293,"high":19363,"low":19278,"close":19313,"volume":365003},{"date":"2025-02-20","open":18384,"high":18714,"low":18384,"close":18489,"volume":585402},{"date":"2025-02-21","open":18294,"high":18354,"low":18194,"close":18259,"volume":246025},{"date":"2025-02-24","open":17675,"high":17675,"low":17515,"close":17610,"volume":316408},{"date":"2025-02-25","open":16627,"high":16891,"low":16437,"close":16806,"volume":208579},{"date":"2025-02-26","open":16376,"high":16406,"low":16241,"close":16406,"volume":336289},{"date":"2025-02-27","open":16481,"high":16631,"low":16396,"close":16626,"volume":264883},{"date":"2025-02-28","open":15847,"high":16046,"low":15847,"close":16046,"volume":199936},{"date":"2025-03-04","open":15897,"high":15897,"low":15692,"close":15862,"volume":190975},{"date":"2025-03-05","open":15982,"high":16017,"low":15787,"close":15952,"volume":115075},{"date":"2025-03-06","open":16246,"high":16246,"low":15967,"close":16031,"volume":64380},{"date":"2025-03-07","open":15681,"high":15751,"low":15552,"close":15572,"volume":50831},{"date":"2025-03-10","open":15826,"high":15826,"low":15382,"close":15557,"volume":93701},{"date":"2025-03-11","open":14717,"high":14717,"low":14208,"close":14498,"volume":289715},{"date":"2025-03-12","open":14733,"high":14903,"low":14673,"close":14838,"volume":98610},{"date":"2025-03-13","open":15263,"high":15387,"low":15118,"close":15128,"volume":125309},{"date":"2025-03-14","open":14793,"high":15093,"low":14793,"close":15053,"volume":62449},{"date":"2025-03-17","open":15432,"high":15432,"low":15282,"close":15287,"volume":57029},{"date":"2025-03-18","open":15272,"high":15272,"low":15097,"close":15182,"volume":27888},{"date":"2025-03-19","open":14863,"high":14908,"low":14743,"close":14853,"volume":72045},{"date":"2025-03-20","open":15267,"high":15826,"low":15222,"close":15522,"volume":79412},{"date":"2025-03-21","open":15392,"high":15459,"low":15237,"close":15347,"volume":44771},{"date":"2025-03-24","open":15802,"high":15867,"low":15652,"close":15867,"volume":85278},{"date":"2025-03-25","open":16276,"high":16531,"low":16271,"close":16476,"volume":139779},{"date":"2025-03-26","open":16596,"high":16621,"low":16491,"close":16496,"volume":74299},{"date":"2025-03-27","open":15922,"high":15922,"low":15777,"close":15867,"volume":93366},{"date":"2025-03-28","open":15862,"high":15862,"low":15583,"close":15627,"volume":50817},{"date":"2025-03-31","open":14938,"high":14938,"low":14798,"close":14808,"volume":157927},{"date":"2025-04-01","open":14978,"high":14998,"low":14778,"close":14973,"volume":175228},{"date":"2025-04-02","open":15298,"high":15298,"low":15103,"close":15118,"volume":49861},{"date":"2025-04-03","open":14683,"high":14953,"low":14613,"close":14788,"volume":82276},{"date":"2025-04-04","open":14763,"high":14773,"low":14084,"close":14169,"volume":89577},{"date":"2025-04-07","open":13100,"high":13470,"low":12565,"close":12565,"volume":159529},{"date":"2025-04-08","open":13834,"high":14044,"low":13225,"close":13879,"volume":115352},{"date":"2025-04-09","open":13879,"high":13879,"low":13100,"close":13285,"volume":171859},{"date":"2025-04-10","open":15352,"high":15487,"low":15187,"close":15362,"volume":194093},{"date":"2025-04-11","open":14509,"high":14883,"low":14289,"close":14863,"volume":173741},{"date":"2025-04-14","open":14933,"high":15378,"low":14863,"close":14963,"volume":76639},{"date":"2025-04-15","open":14873,"high":14873,"low":14713,"close":14773,"volume":25201},{"date":"2025-04-16","open":14438,"high":14762,"low":14438,"close":14483,"volume":62611},{"date":"2025-04-17","open":14463,"high":14518,"low":14283,"close":14518,"volume":36200},{"date":"2025-04-18","open":14518,"high":14518,"low":14118,"close":14353,"volume":31743},{"date":"2025-04-21","open":14404,"high":14404,"low":14029,"close":14109,"volume":49805},{"date":"2025-04-22","open":13764,"high":13889,"low":13764,"close":13824,"volume":92315},{"date":"2025-04-23","open":14648,"high":15298,"low":14563,"close":14673,"volume":59197},{"date":"2025-04-24","open":15028,"high":15028,"low":14788,"close":14818,"volume":41132},{"date":"2025-04-25","open":15543,"high":15852,"low":15543,"close":15822,"volume":160315},{"date":"2025-04-28","open":16161,"high":16211,"low":16076,"close":16171,"volume":147041},{"date":"2025-04-29","open":16171,"high":16351,"low":16141,"close":16291,"volume":89164},{"date":"2025-04-30","open":16481,"high":16481,"low":16006,"close":16071,"volume":62064},{"date":"2025-05-02","open":16241,"high":16516,"low":16066,"close":16066,"volume":56345},{"date":"2025-05-07","open":16067,"high":16576,"low":15717,"close":15987,"volume":86295},{"date":"2025-05-08","open":16021,"high":16171,"low":15931,"close":16081,"volume":43790},{"date":"2025-05-09","open":16551,"high":16631,"low":16406,"close":16466,"volume":162263},{"date":"2025-05-12","open":16636,"high":17050,"low":16636,"close":17035,"volume":234632},{"date":"2025-05-13","open":17180,"high":17445,"low":17180,"close":17315,"volume":124811},{"date":"2025-05-14","open":17704,"high":18404,"low":17704,"close":18404,"volume":358441},{"date":"2025-05-15","open":18644,"high":18644,"low":18279,"close":18279,"volume":286204},{"date":"2025-05-16","open":18104,"high":18249,"low":18059,"close":18094,"volume":92723},{"date":"2025-05-19","open":17979,"high":18069,"low":17809,"close":17829,"volume":229493},{"date":"2025-05-20","open":18014,"high":18204,"low":17969,"close":17994,"volume":94240},{"date":"2025-05-21","open":17894,"high":17969,"low":17829,"close":17849,"volume":95036},{"date":"2025-05-22","open":17620,"high":17635,"low":17400,"close":17565,"volume":88418},{"date":"2025-05-23","open":17635,"high":17804,"low":17590,"close":17650,"volume":61644},{"date":"2025-05-26","open":17445,"high":17615,"low":17445,"close":17550,"volume":108987},{"date":"2025-05-27","open":17480,"high":17640,"low":17480,"close":17640,"volume":43341},{"date":"2025-05-28","open":18214,"high":18214,"low":17829,"close":18024,"volume":104916},{"date":"2025-05-29","open":18229,"high":18404,"low":18119,"close":18309,"volume":110182},{"date":"2025-05-30","open":17675,"high":17939,"low":17670,"close":17884,"volume":75091},{"date":"2025-06-02","open":17884,"high":18009,"low":17750,"close":17764,"volume":69360},{"date":"2025-06-04","open":18049,"high":18159,"low":18014,"close":18029,"volume":71812},{"date":"2025-06-05","open":18015,"high":18015,"low":17680,"close":17700,"volume":93155},{"date":"2025-06-09","open":17699,"high":17699,"low":17345,"close":17425,"volume":112696},{"date":"2025-06-10","open":17789,"high":17919,"low":17615,"close":17829,"volume":75549},{"date":"2025-06-11","open":18034,"high":18174,"low":18034,"close":18169,"volume":99596},{"date":"2025-06-12","open":18019,"high":18144,"low":17909,"close":17959,"volume":107473},{"date":"2025-06-13","open":17755,"high":17790,"low":17571,"close":17710,"volume":132005},{"date":"2025-06-16","open":17979,"high":18064,"low":17964,"close":18049,"volume":77747},{"date":"2025-06-17","open":18049,"high":18219,"low":18039,"close":18204,"volume":113031},{"date":"2025-06-18","open":18004,"high":18154,"low":18004,"close":18079,"volume":52237},{"date":"2025-06-19","open":18079,"high":18244,"low":18074,"close":18164,"volume":68610},{"date":"2025-06-20","open":18239,"high":18239,"low":18044,"close":18119,"volume":98068},{"date":"2025-06-23","open":18034,"high":18134,"low":16965,"close":18134,"volume":132919},{"date":"2025-06-24","open":18469,"high":18489,"low":18409,"close":18439,"volume":177492},{"date":"2025-06-25","open":18419,"high":18524,"low":18219,"close":18344,"volume":64090},{"date":"2025-06-26","open":18339,"high":18339,"low":18179,"close":18244,"volume":39167},{"date":"2025-06-27","open":18279,"high":18354,"low":18239,"close":18349,"volume":61001},{"date":"2025-06-30","open":18384,"high":18479,"low":18329,"close":18399,"volume":95996},{"date":"2025-07-01","open":18334,"high":18354,"low":18174,"close":18209,"volume":107278},{"date":"2025-07-02","open":18189,"high":18309,"low":18104,"close":18244,"volume":46284},{"date":"2025-07-03","open":18619,"high":18619,"low":18259,"close":18444,"volume":60609},{"date":"2025-07-04","open":18584,"high":18584,"low":18399,"close":18429,"volume":96245},{"date":"2025-07-07","open":18344,"high":18474,"low":18254,"close":18289,"volume":112282},{"date":"2025-07-08","open":18304,"high":18304,"low":18179,"close":18254,"volume":55351},{"date":"2025-07-09","open":18384,"high":18384,"low":18279,"close":18304,"volume":81560},{"date":"2025-07-10","open":18424,"high":18424,"low":18324,"close":18344,"volume":104967},{"date":"2025-07-11","open":18554,"high":18619,"low":18514,"close":18589,"volume":51850},{"date":"2025-07-14","open":18588,"high":18737,"low":18533,"close":18713,"volume":127824},{"date":"2025-07-15","open":18773,"high":18928,"low":18773,"close":18873,"volume":89528},{"date":"2025-07-16","open":18807,"high":18812,"low":18703,"close":18708,"volume":180361},{"date":"2025-07-17","open":18968,"high":19128,"low":18943,"close":19128,"volume":63437},{"date":"2025-07-18","open":19003,"high":19088,"low":18973,"close":19063,"volume":106495},{"date":"2025-07-21","open":19118,"high":19218,"low":19048,"close":19048,"volume":196073},{"date":"2025-07-22","open":18978,"high":19058,"low":18923,"close":18968,"volume":189111},{"date":"2025-07-23","open":18717,"high":18747,"low":18588,"close":18658,"volume":330043},{"date":"2025-07-24","open":18679,"high":18728,"low":18569,"close":18594,"volume":394280},{"date":"2025-07-25","open":18469,"high":18509,"low":18349,"close":18474,"volume":624174},{"date":"2025-07-28","open":18609,"high":18783,"low":18574,"close":18783,"volume":511970},{"date":"2025-07-29","open":18648,"high":18663,"low":18599,"close":18633,"volume":300390},{"date":"2025-07-30","open":18599,"high":18599,"low":18179,"close":18254,"volume":592430},{"date":"2025-07-31","open":18564,"high":18728,"low":18514,"close":18599,"volume":263390},{"date":"2025-08-01","open":18184,"high":18249,"low":17979,"close":18014,"volume":440265},{"date":"2025-08-04","open":17495,"high":17495,"low":17130,"close":17285,"volume":171809},{"date":"2025-08-05","open":17670,"high":17670,"low":17370,"close":17515,"volume":241088},{"date":"2025-08-06","open":17325,"high":17325,"low":17105,"close":17260,"volume":141701},{"date":"2025-08-07","open":17650,"high":17794,"low":17645,"close":17655,"volume":75917},{"date":"2025-08-08","open":17695,"high":17781,"low":17591,"close":17769,"volume":33313},{"date":"2025-08-11","open":18089,"high":18414,"low":18089,"close":18309,"volume":359081},{"date":"2025-08-12","open":18174,"high":18339,"low":18119,"close":18184,"volume":286112},{"date":"2025-08-13","open":18249,"high":18294,"low":18014,"close":18249,"volume":443945},{"date":"2025-08-14","open":18329,"high":18529,"low":18324,"close":18479,"volume":135908},{"date":"2025-08-18","open":18554,"high":18614,"low":18434,"close":18459,"volume":65435},{"date":"2025-08-19","open":18474,"high":18474,"low":18354,"close":18404,"volume":165520},{"date":"2025-08-20","open":17889,"high":17889,"low":17744,"close":17769,"volume":165408},{"date":"2025-08-21","open":17894,"high":17969,"low":17849,"close":17944,"volume":194035},{"date":"2025-08-22","open":17844,"high":17844,"low":17660,"close":17660,"volume":94461},{"date":"2025-08-25","open":18184,"high":18329,"low":17949,"close":18064,"volume":60112},{"date":"2025-08-26","open":17904,"high":17904,"low":17714,"close":17849,"volume":107771},{"date":"2025-08-27","open":17974,"high":18074,"low":17969,"close":18009,"volume":42994},{"date":"2025-08-28","open":17989,"high":17989,"low":17809,"close":17844,"volume":79470},{"date":"2025-08-29","open":18064,"high":18064,"low":17984,"close":18019,"volume":113545},{"date":"2025-09-01","open":17934,"high":18154,"low":17934,"close":17979,"volume":42970},{"date":"2025-09-02","open":18074,"high":18074,"low":17949,"close":17974,"volume":83414},{"date":"2025-09-03","open":18214,"high":18214,"low":17989,"close":17989,"volume":20589},{"date":"2025-09-04","open":18134,"high":18149,"low":18029,"close":18139,"volume":47969},{"date":"2025-09-05","open":18509,"high":18509,"low":18144,"close":18189,"volume":44802},{"date":"2025-09-08","open":18129,"high":18129,"low":17994,"close":18059,"volume":72028},{"date":"2025-09-09","open":18099,"high":18099,"low":17969,"close":18049,"volume":98113},{"date":"2025-09-10","open":18828,"high":18888,"low":18788,"close":18853,"volume":149217},{"date":"2025-09-11","open":18694,"high":18813,"low":18689,"close":18788,"volume":107169},{"date":"2025-09-12","open":19163,"high":19268,"low":19153,"close":19233,"volume":216459},{"date":"2025-09-15","open":19248,"high":19308,"low":19128,"close":19283,"volume":137933},{"date":"2025-09-16","open":19433,"high":19532,"low":19433,"close":19493,"volume":370423},{"date":"2025-09-17","open":19418,"high":19428,"low":19363,"close":19378,"volume":88453},{"date":"2025-09-18","open":19377,"high":19567,"low":19332,"close":19537,"volume":66734},{"date":"2025-09-19","open":19592,"high":19771,"low":19592,"close":19732,"volume":242732},{"date":"2025-09-22","open":19807,"high":19987,"low":19753,"close":19757,"volume":156190},{"date":"2025-09-23","open":19807,"high":19847,"low":19753,"close":19822,"volume":113811},{"date":"2025-09-24","open":19678,"high":19802,"low":19578,"close":19802,"volume":183541},{"date":"2025-09-25","open":19882,"high":19882,"low":19787,"close":19797,"volume":57793},{"date":"2025-09-26","open":19532,"high":19607,"low":19477,"close":19562,"volume":66483},{"date":"2025-09-29","open":19657,"high":19672,"low":19532,"close":19532,"volume":97832},{"date":"2025-09-30","open":19887,"high":19977,"low":19847,"close":19952,"volume":39798},{"date":"2025-10-01","open":19952,"high":20007,"low":19872,"close":19872,"volume":137088},{"date":"2025-10-02","open":20032,"high":20132,"low":19977,"close":20067,"volume":211341},{"date":"2025-10-10","open":20602,"high":22988,"low":20602,"close":22988,"volume":933199},{"date":"2025-10-13","open":21700,"high":22309,"low":21695,"close":22189,"volume":220679},{"date":"2025-10-14","open":22974,"high":22974,"low":21806,"close":21885,"volume":195322},{"date":"2025-10-15","open":22199,"high":22199,"low":21725,"close":21795,"volume":45504},{"date":"2025-10-16","open":22284,"high":22284,"low":22034,"close":22129,"volume":66213},{"date":"2025-10-17","open":21630,"high":21700,"low":21400,"close":21400,"volume":122958},{"date":"2025-10-20","open":21621,"high":21975,"low":21621,"close":21975,"volume":37825},{"date":"2025-10-21","open":22165,"high":22165,"low":21895,"close":21970,"volume":59314},{"date":"2025-10-22","open":22075,"high":22090,"low":21845,"close":21955,"volume":31919},{"date":"2025-10-23","open":21495,"high":21854,"low":21490,"close":21835,"volume":43859},{"date":"2025-10-24","open":22259,"high":22354,"low":22059,"close":22314,"volume":117299},{"date":"2025-10-27","open":22665,"high":22998,"low":22665,"close":22988,"volume":98962},{"date":"2025-10-28","open":23073,"high":23178,"low":23013,"close":23153,"volume":64981},{"date":"2025-10-29","open":23153,"high":23483,"low":23153,"close":23468,"volume":91305},{"date":"2025-10-30","open":22993,"high":23288,"low":22948,"close":23163,"volume":48977},{"date":"2025-10-31","open":23163,"high":23163,"low":22599,"close":22599,"volume":73383},{"date":"2025-11-03","open":22764,"high":22908,"low":22669,"close":22714,"volume":88555,"rsi_14":59.26,"sma_20":22024.2,"sma_60":19671.35,"sma_120":18909.63},{"date":"2025-11-04","open":22624,"high":22654,"low":22164,"close":22174,"volume":44733,"rsi_14":53.84,"sma_20":22135.35,"sma_60":19752.85,"sma_120":18960.42},{"date":"2025-11-05","open":21626,"high":21975,"low":21356,"close":21855,"volume":148536,"rsi_14":47.2,"sma_20":22234.5,"sma_60":19825.18,"sma_120":19005.33},{"date":"2025-11-06","open":21831,"high":21975,"low":21736,"close":21910,"volume":100522,"rsi_14":56.0,"sma_20":22326.65,"sma_60":19902.68,"sma_120":19045.95},{"date":"2025-11-07","open":20911,"high":21181,"low":20911,"close":21181,"volume":97701,"rsi_14":40.98,"sma_20":22236.25,"sma_60":19961.45,"sma_120":19078.17},{"date":"2025-11-10","open":21380,"high":21705,"low":21220,"close":21595,"volume":176686,"rsi_14":46.11,"sma_20":22206.55,"sma_60":20025.23,"sma_120":19104.77},{"date":"2025-11-11","open":21920,"high":22145,"low":21910,"close":21925,"volume":113235,"rsi_14":49.71,"sma_20":22208.55,"sma_60":20085.5,"sma_120":19135.15},{"date":"2025-11-12","open":21950,"high":21950,"low":21666,"close":21880,"volume":75454,"rsi_14":50.44,"sma_20":22212.75,"sma_60":20147.1,"sma_120":19166.7},{"date":"2025-11-13","open":21500,"high":21615,"low":21405,"close":21555,"volume":34938,"rsi_14":42.25,"sma_20":22184.05,"sma_60":20202.22,"sma_120":19197.76},{"date":"2025-11-14","open":20606,"high":20776,"low":20211,"close":20491,"volume":97251,"rsi_14":26.38,"sma_20":22138.6,"sma_60":20235.77,"sma_120":19218.58},{"date":"2025-11-17","open":20701,"high":20810,"low":20476,"close":20731,"volume":40523,"rsi_14":27.41,"sma_20":22076.45,"sma_60":20273.65,"sma_120":19242.6},{"date":"2025-11-18","open":20527,"high":20527,"low":20012,"close":20057,"volume":69570,"rsi_14":20.17,"sma_20":21980.8,"sma_60":20301.2,"sma_120":19263.37},{"date":"2025-11-19","open":19922,"high":20052,"low":19792,"close":19877,"volume":30111,"rsi_14":20.63,"sma_20":21876.9,"sma_60":20336.33,"sma_120":19281.92},{"date":"2025-11-20","open":20396,"high":20551,"low":20133,"close":20476,"volume":25388,"rsi_14":31.15,"sma_20":21808.95,"sma_60":20378.55,"sma_120":19306.32},{"date":"2025-11-21","open":19278,"high":20022,"low":19208,"close":19378,"volume":87895,"rsi_14":24.78,"sma_20":21662.1,"sma_60":20407.18,"sma_120":19320.8},{"date":"2025-11-24","open":19477,"high":19722,"low":19477,"close":19627,"volume":48321,"rsi_14":29.87,"sma_20":21494.05,"sma_60":20433.25,"sma_120":19334.17},{"date":"2025-11-25","open":20372,"high":20547,"low":20287,"close":20292,"volume":39833,"rsi_14":38.28,"sma_20":21350.95,"sma_60":20473.97,"sma_120":19350.69},{"date":"2025-11-26","open":20371,"high":20516,"low":20256,"close":20491,"volume":29125,"rsi_14":39.59,"sma_20":21202.1,"sma_60":20515.35,"sma_120":19372.42},{"date":"2025-11-27","open":20556,"high":20761,"low":20511,"close":20531,"volume":33268,"rsi_14":44.88,"sma_20":21071.5,"sma_60":20560.48,"sma_120":19395.66},{"date":"2025-11-28","open":20616,"high":20776,"low":20586,"close":20776,"volume":42800,"rsi_14":43.31,"sma_20":20981.35,"sma_60":20606.78,"sma_120":19418.72},{"date":"2025-12-01","open":20671,"high":20671,"low":20267,"close":20406,"volume":91322,"rsi_14":37.55,"sma_20":20866.95,"sma_60":20647.58,"sma_120":19441.46},{"date":"2025-12-02","open":20566,"high":20691,"low":20521,"close":20541,"volume":82054,"rsi_14":39.21,"sma_20":20786.3,"sma_60":20690.72,"sma_120":19467.6},{"date":"2025-12-03","open":20451,"high":20461,"low":20232,"close":20411,"volume":21526,"rsi_14":40.49,"sma_20":20715.15,"sma_60":20731.43,"sma_120":19489.29},{"date":"2025-12-04","open":20621,"high":20711,"low":20556,"close":20686,"volume":18496,"rsi_14":52.1,"sma_20":20655.0,"sma_60":20774.23,"sma_120":19510.44},{"date":"2025-12-05","open":21051,"high":21121,"low":21021,"close":21081,"volume":27069,"rsi_14":53.51,"sma_20":20651.05,"sma_60":20822.78,"sma_120":19536.63},{"date":"2025-12-08","open":21081,"high":21186,"low":21046,"close":21146,"volume":18328,"rsi_14":61.89,"sma_20":20629.6,"sma_60":20874.58,"sma_120":19565.45},{"date":"2025-12-09","open":21146,"high":21250,"low":21141,"close":21151,"volume":36619,"rsi_14":64.41,"sma_20":20591.95,"sma_60":20926.63,"sma_120":19591.47},{"date":"2025-12-10","open":21186,"high":21191,"low":21116,"close":21176,"volume":23017,"rsi_14":59.19,"sma_20":20557.8,"sma_60":20965.7,"sma_120":19616.42},{"date":"2025-12-11","open":21116,"high":21116,"low":20641,"close":20861,"volume":35859,"rsi_14":73.99,"sma_20":20524.1,"sma_60":21000.6,"sma_120":19639.78},{"date":"2025-12-12","open":21016,"high":21021,"low":20701,"close":20976,"volume":27588,"rsi_14":72.82,"sma_20":20549.35,"sma_60":21030.0,"sma_120":19663.38},{"date":"2025-12-15","open":20911,"high":20911,"low":20132,"close":20362,"volume":26730,"rsi_14":51.53,"sma_20":20531.85,"sma_60":21048.32,"sma_120":19682.24},{"date":"2025-12-16","open":20631,"high":20631,"low":19747,"close":19882,"volume":36245,"rsi_14":40.87,"sma_20":20524.1,"sma_60":21055.13,"sma_120":19696.97},{"date":"2025-12-17","open":20212,"high":20426,"low":19253,"close":20396,"volume":30622,"rsi_14":48.17,"sma_20":20551.1,"sma_60":21072.45,"sma_120":19713.46},{"date":"2025-12-18","open":19577,"high":19977,"low":19577,"close":19687,"volume":30963,"rsi_14":36.87,"sma_20":20512.6,"sma_60":21075.27,"sma_120":19724.82},{"date":"2025-12-19","open":20107,"high":20327,"low":20107,"close":20242,"volume":56379,"rsi_14":48.1,"sma_20":20556.8,"sma_60":21084.08,"sma_120":19741.63},{"date":"2025-12-22","open":20736,"high":20986,"low":20736,"close":20936,"volume":27173,"rsi_14":54.03,"sma_20":20623.25,"sma_60":21104.08,"sma_120":19763.37},{"date":"2025-12-23","open":21171,"high":21171,"low":21026,"close":21026,"volume":21289,"rsi_14":56.33,"sma_20":20661.0,"sma_60":21124.5,"sma_120":19785.43},{"date":"2025-12-24","open":21230,"high":21230,"low":20861,"close":20861,"volume":26384,"rsi_14":51.84,"sma_20":20680.5,"sma_60":21142.5,"sma_120":19807.71},{"date":"2025-12-26","open":20876,"high":20971,"low":20651,"close":20796,"volume":18354,"rsi_14":46.77,"sma_20":20693.75,"sma_60":21159.5,"sma_120":19829.15},{"date":"2025-12-29","open":20600,"high":20600,"low":20390,"close":20390,"volume":17394,"rsi_14":41.84,"sma_20":20673.25,"sma_60":21173.23,"sma_120":19845.34},{"date":"2025-12-30","open":20595,"high":20595,"low":20080,"close":20275,"volume":14302,"rsi_14":40.8,"sma_20":20665.5,"sma_60":21185.55,"sma_120":19860.7},{"date":"2026-01-02","open":20390,"high":20390,"low":20050,"close":20240,"volume":49231,"rsi_14":40.2,"sma_20":20649.25,"sma_60":21190.3,"sma_120":19876.93},{"date":"2026-01-05","open":20240,"high":20485,"low":20240,"close":20410,"volume":49277,"rsi_14":45.01,"sma_20":20648.0,"sma_60":21199.22,"sma_120":19894.88},{"date":"2026-01-06","open":20615,"high":20865,"low":20615,"close":20865,"volume":56114,"rsi_14":48.68,"sma_20":20655.75,"sma_60":21212.47,"sma_120":19916.19},{"date":"2026-01-07","open":20880,"high":20880,"low":20630,"close":20675,"volume":34607,"rsi_14":53.1,"sma_20":20634.25,"sma_60":21173.85,"sma_120":19935.59},{"date":"2026-01-08","open":20680,"high":20765,"low":20600,"close":20620,"volume":74685,"rsi_14":58.42,"sma_20":20606.75,"sma_60":21147.63,"sma_120":19952.49},{"date":"2026-01-09","open":20800,"high":20815,"low":20705,"close":20790,"volume":89630,"rsi_14":54.74,"sma_20":20587.5,"sma_60":21129.33,"sma_120":19969.77},{"date":"2026-01-12","open":20980,"high":21050,"low":20850,"close":20950,"volume":62664,"rsi_14":68.51,"sma_20":20575.0,"sma_60":21115.18,"sma_120":19987.05},{"date":"2026-01-13","open":21355,"high":21585,"low":21355,"close":21570,"volume":63516,"rsi_14":69.11,"sma_20":20609.25,"sma_60":21105.8,"sma_120":20010.87},{"date":"2026-01-14","open":21675,"high":21885,"low":21675,"close":21750,"volume":32911,"rsi_14":63.62,"sma_20":20646.75,"sma_60":21111.57,"sma_120":20032.69},{"date":"2026-01-15","open":21365,"high":21460,"low":21235,"close":21460,"volume":31152,"rsi_14":56.61,"sma_20":20700.5,"sma_60":21102.93,"sma_120":20052.64},{"date":"2026-01-16","open":21335,"high":21580,"low":21335,"close":21540,"volume":43965,"rsi_14":60.86,"sma_20":20782.25,"sma_60":21095.72,"sma_120":20073.38},{"date":"2026-01-19","open":21660,"high":21675,"low":21435,"close":21490,"volume":31536,"rsi_14":61.17,"sma_20":20835.75,"sma_60":21087.92,"sma_120":20094.38},{"date":"2026-01-20","open":21450,"high":21470,"low":21185,"close":21185,"volume":38567,"rsi_14":63.83,"sma_20":20909.5,"sma_60":21077.02,"sma_120":20115.4},{"date":"2026-01-21","open":20875,"high":21090,"low":20850,"close":20990,"volume":40262,"rsi_14":62.1,"sma_20":20945.75,"sma_60":21054.88,"sma_120":20135.34},{"date":"2026-01-22","open":21225,"high":21430,"low":21225,"close":21310,"volume":28736,"rsi_14":66.51,"sma_20":20963.25,"sma_60":21026.85,"sma_120":20158.95},{"date":"2026-01-23","open":21460,"high":21530,"low":21310,"close":21435,"volume":30815,"rsi_14":66.04,"sma_20":20982.5,"sma_60":20998.15,"sma_120":20181.03},{"date":"2026-01-26","open":21400,"high":21400,"low":21070,"close":21280,"volume":47433,"rsi_14":57.17,"sma_20":21002.25,"sma_60":20961.62,"sma_120":20203.05},{"date":"2026-01-27","open":21280,"high":21280,"low":21125,"close":21240,"volume":30035,"rsi_14":60.29,"sma_20":21023.25,"sma_60":20929.5,"sma_120":20227.91},{"date":"2026-01-28","open":21270,"high":21475,"low":20935,"close":21355,"volume":82597,"rsi_14":63.1,"sma_20":21071.5,"sma_60":20908.7,"sma_120":20250.85},{"date":"2026-01-29","open":21500,"high":21610,"low":21440,"close":21545,"volume":50802,"rsi_14":63.36,"sma_20":21135.0,"sma_60":20889.15,"sma_120":20280.25},{"date":"2026-01-30","open":21165,"high":21290,"low":20865,"close":20980,"volume":44259,"rsi_14":50.46,"sma_20":21172.0,"sma_60":20869.18,"sma_120":20311.02},{"date":"2026-02-02","open":20970,"high":21000,"low":20345,"close":20440,"volume":110508,"rsi_14":32.06,"sma_20":21173.5,"sma_60":20845.55,"sma_120":20335.37},{"date":"2026-02-03","open":21085,"high":21345,"low":21020,"close":21225,"volume":29848,"rsi_14":43.01,"sma_20":21191.5,"sma_60":20834.08,"sma_120":20368.38},{"date":"2026-02-04","open":20460,"high":20785,"low":20460,"close":20770,"volume":37605,"rsi_14":41.2,"sma_20":21196.25,"sma_60":20827.18,"sma_120":20394.32},{"date":"2026-02-05","open":20460,"high":20460,"low":19320,"close":19555,"volume":84374,"rsi_14":30.37,"sma_20":21143.0,"sma_60":20793.12,"sma_120":20409.17},{"date":"2026-02-06","open":18165,"high":18740,"low":18165,"close":18730,"volume":58473,"rsi_14":26.33,"sma_20":21040.0,"sma_60":20739.82,"sma_120":20412.66},{"date":"2026-02-09","open":19830,"high":19875,"low":19670,"close":19670,"volume":90457,"rsi_14":38.28,"sma_20":20976.0,"sma_60":20702.93,"sma_120":20425.02},{"date":"2026-02-10","open":20040,"high":20155,"low":19955,"close":20140,"volume":65089,"rsi_14":43.69,"sma_20":20904.5,"sma_60":20679.28,"sma_120":20440.75},{"date":"2026-02-11","open":19870,"high":19965,"low":19685,"close":19700,"volume":18145,"rsi_14":38.27,"sma_20":20802.0,"sma_60":20666.03,"sma_120":20450.9},{"date":"2026-02-12","open":19665,"high":19700,"low":19500,"close":19545,"volume":24057,"rsi_14":36.28,"sma_20":20706.25,"sma_60":20646.2,"sma_120":20459.92},{"date":"2026-02-13","open":19220,"high":19220,"low":19000,"close":19000,"volume":38523,"rsi_14":34.34,"sma_20":20579.25,"sma_60":20628.53,"sma_120":20464.87},{"date":"2026-02-19","open":19145,"high":19390,"low":19145,"close":19330,"volume":83004,"rsi_14":37.38,"sma_20":20471.25,"sma_60":20619.37,"sma_120":20477.85},{"date":"2026-02-20","open":19430,"high":19430,"low":19280,"close":19350,"volume":43204,"rsi_14":36.59,"sma_20":20379.5,"sma_60":20600.53,"sma_120":20489.54},{"date":"2026-02-23","open":19145,"high":19160,"low":19015,"close":19045,"volume":44677,"rsi_14":33.53,"sma_20":20282.25,"sma_60":20594.93,"sma_120":20501.06},{"date":"2026-02-24","open":19045,"high":19055,"low":18920,"close":18920,"volume":37337,"rsi_14":35.59,"sma_20":20162.75,"sma_60":20583.08,"sma_120":20508.17},{"date":"2026-02-25","open":19000,"high":19100,"low":18890,"close":18890,"volume":69032,"rsi_14":38.33,"sma_20":20035.5,"sma_60":20559.67,"sma_120":20516.82},{"date":"2026-02-26","open":19155,"high":19220,"low":19060,"close":19190,"volume":192269,"rsi_14":33.47,"sma_20":19931.0,"sma_60":20537.92,"sma_120":20526.63},{"date":"2026-02-27","open":18775,"high":19040,"low":18775,"close":19005,"volume":46112,"rsi_14":35.0,"sma_20":19819.25,"sma_60":20512.08,"sma_120":20536.28},{"date":"2026-03-03","open":19055,"high":19175,"low":18950,"close":18995,"volume":33254,"rsi_14":44.02,"sma_20":19701.25,"sma_60":20482.0,"sma_120":20544.39},{"date":"2026-03-04","open":19060,"high":19100,"low":18700,"close":18840,"volume":52355,"rsi_14":51.37,"sma_20":19566.0,"sma_60":20455.5,"sma_120":20551.54},{"date":"2026-03-05","open":19505,"high":19575,"low":19425,"close":19475,"volume":21908,"rsi_14":47.37,"sma_20":19490.75,"sma_60":20437.33,"sma_120":20564.03},{"date":"2026-03-06","open":19650,"high":19700,"low":19605,"close":19665,"volume":9634,"rsi_14":43.07,"sma_20":19452.0,"sma_60":20424.5,"sma_120":20577.97},{"date":"2026-03-09","open":19660,"high":19660,"low":18880,"close":19105,"volume":26816,"rsi_14":41.61,"sma_20":19346.0,"sma_60":20397.75,"sma_120":20585.99},{"date":"2026-03-10","open":19350,"high":19575,"low":19350,"close":19540,"volume":38481,"rsi_14":49.93,"sma_20":19284.5,"sma_60":20371.67,"sma_120":20597.22},{"date":"2026-03-11","open":19540,"high":19705,"low":19540,"close":19540,"volume":13838,"rsi_14":58.23,"sma_20":19283.75,"sma_60":20344.5,"sma_120":20609.54},{"date":"2026-03-12","open":19695,"high":19865,"low":19690,"close":19795,"volume":11331,"rsi_14":57.25,"sma_20":19337.0,"sma_60":20321.5,"sma_120":20624.07},{"date":"2026-03-13","open":19795,"high":19910,"low":19730,"close":19890,"volume":13332,"rsi_14":58.23,"sma_20":19348.0,"sma_60":20299.67,"sma_120":20632.68},{"date":"2026-03-16","open":19890,"high":20170,"low":19890,"close":20170,"volume":73517,"rsi_14":67.28,"sma_20":19349.5,"sma_60":20287.75,"sma_120":20644.17},{"date":"2026-03-17","open":20410,"high":20410,"low":20105,"close":20160,"volume":37097,"rsi_14":69.75,"sma_20":19372.5,"sma_60":20273.75,"sma_120":20651.88},{"date":"2026-03-18","open":20365,"high":20615,"low":20365,"close":20605,"volume":88077,"rsi_14":74.12,"sma_20":19425.5,"sma_60":20277.42,"sma_120":20662.87},{"date":"2026-03-19","open":20075,"high":20325,"low":20075,"close":20145,"volume":15872,"rsi_14":62.85,"sma_20":19482.75,"sma_60":20281.42,"sma_120":20668.28},{"date":"2026-03-20","open":20000,"high":20110,"low":19930,"close":20020,"volume":27299,"rsi_14":63.89,"sma_20":19517.25,"sma_60":20274.75,"sma_120":20673.6},{"date":"2026-03-23","open":20020,"high":20020,"low":19275,"close":19355,"volume":19052,"rsi_14":54.18,"sma_20":19517.5,"sma_60":20268.83,"sma_120":20672.05},{"date":"2026-03-24","open":19615,"high":19685,"low":19430,"close":19545,"volume":7112,"rsi_14":58.11,"sma_20":19542.5,"sma_60":20256.83,"sma_120":20670.46},{"date":"2026-03-25","open":19545,"high":19545,"low":19277,"close":19360,"volume":51589,"rsi_14":48.52,"sma_20":19564.5,"sma_60":20230.17,"sma_120":20667.12},{"date":"2026-03-26","open":19360,"high":19360,"low":19150,"close":19180,"volume":8836,"rsi_14":43.76,"sma_20":19579.0,"sma_60":20199.0,"sma_120":20661.75},{"date":"2026-03-27","open":19180,"high":19180,"low":18640,"close":18855,"volume":16297,"rsi_14":46.58,"sma_20":19562.25,"sma_60":20165.17,"sma_120":20653.83},{"date":"2026-03-30","open":18855,"high":18855,"low":17930,"close":18315,"volume":15016,"rsi_14":33.69,"sma_20":19527.75,"sma_60":20123.42,"sma_120":20641.46},{"date":"2026-03-31","open":17855,"high":18285,"low":17735,"close":18140,"volume":45119,"rsi_14":32.19,"sma_20":19485.0,"sma_60":20085.92,"sma_120":20629.58},{"date":"2026-04-01","open":18635,"high":18900,"low":18635,"close":18900,"volume":7734,"rsi_14":39.91,"sma_20":19488.0,"sma_60":20063.0,"sma_120":20624.28},{"date":"2026-04-02","open":19150,"high":19150,"low":18590,"close":18660,"volume":15351,"rsi_14":36.57,"sma_20":19447.25,"sma_60":20036.67,"sma_120":20613.48},{"date":"2026-04-03","open":18780,"high":18850,"low":18720,"close":18720,"volume":5517,"rsi_14":33.37,"sma_20":19400.0,"sma_60":20008.5,"sma_120":20603.86},{"date":"2026-04-06","open":18685,"high":18925,"low":18685,"close":18885,"volume":12762,"rsi_14":35.88,"sma_20":19389.0,"sma_60":19975.5,"sma_120":20593.98},{"date":"2026-04-07","open":18885,"high":18890,"low":18720,"close":18725,"volume":6402,"rsi_14":27.78,"sma_20":19348.25,"sma_60":19943.0,"sma_120":20558.42},{"date":"2026-04-08","open":19270,"high":19315,"low":19055,"close":19275,"volume":23027,"rsi_14":39.93,"sma_20":19335.0,"sma_60":19920.58,"sma_120":20534.11},{"date":"2026-04-09","open":19120,"high":19120,"low":18855,"close":18990,"volume":14754,"rsi_14":38.5,"sma_20":19294.75,"sma_60":19890.58,"sma_120":20509.96},{"date":"2026-04-10","open":19180,"high":19320,"low":18995,"close":19250,"volume":78122,"rsi_14":48.71,"sma_20":19262.75,"sma_60":19862.25,"sma_120":20488.72},{"date":"2026-04-13","open":19190,"high":19295,"low":19105,"close":19275,"volume":10968,"rsi_14":46.55,"sma_20":19218.0,"sma_60":19824.0,"sma_120":20464.9},{"date":"2026-04-14","open":19755,"high":20025,"low":19755,"close":19990,"volume":28972,"rsi_14":57.09,"sma_20":19209.5,"sma_60":19794.67,"sma_120":20453.12},{"date":"2026-04-15","open":20545,"high":20660,"low":20505,"close":20530,"volume":94663,"rsi_14":64.06,"sma_20":19205.75,"sma_60":19779.17,"sma_120":20441.05},{"date":"2026-04-16","open":21115,"high":21275,"low":21070,"close":21275,"volume":88537,"rsi_14":73.18,"sma_20":19262.25,"sma_60":19774.75,"sma_120":20435.23},{"date":"2026-04-17","open":21500,"high":21500,"low":21105,"close":21160,"volume":68186,"rsi_14":79.67,"sma_20":19319.25,"sma_60":19769.25,"sma_120":20428.58},{"date":"2026-04-20","open":21200,"high":21225,"low":21065,"close":21160,"volume":28429,"rsi_14":82.68,"sma_20":19409.5,"sma_60":19768.83,"sma_120":20422.92},{"date":"2026-04-21","open":21170,"high":21200,"low":21070,"close":21185,"volume":40684,"rsi_14":79.41,"sma_20":19491.5,"sma_60":19772.08,"sma_120":20413.48},{"date":"2026-04-22","open":21185,"high":21185,"low":20960,"close":21020,"volume":18450,"rsi_14":80.97,"sma_20":19574.5,"sma_60":19767.25,"sma_120":20397.05},{"date":"2026-04-23","open":21430,"high":21580,"low":21155,"close":21380,"volume":70122,"rsi_14":82.36,"sma_20":19684.5,"sma_60":19766.33,"sma_120":20382.24},{"date":"2026-04-24","open":21460,"high":21460,"low":20640,"close":21160,"volume":54956,"rsi_14":77.31,"sma_20":19799.75,"sma_60":19764.33,"sma_120":20362.97},{"date":"2026-04-27","open":21280,"high":21520,"low":21280,"close":21380,"volume":63560,"rsi_14":81.42,"sma_20":19953.0,"sma_60":19766.67,"sma_120":20348.08},{"date":"2026-04-28","open":21465,"high":21630,"low":21360,"close":21390,"volume":17786,"rsi_14":78.7,"sma_20":20115.5,"sma_60":19767.25,"sma_120":20337.97},{"date":"2026-04-29","open":21145,"high":21360,"low":21145,"close":21340,"volume":14449,"rsi_14":84.06,"sma_20":20237.5,"sma_60":19763.83,"sma_120":20326.49},{"date":"2026-04-30","open":21785,"high":21885,"low":21530,"close":21540,"volume":29003,"rsi_14":83.78,"sma_20":20381.5,"sma_60":19773.17,"sma_120":20321.17},{"date":"2026-05-04","open":21880,"high":22625,"low":21730,"close":22445,"volume":638217,"rsi_14":87.12,"sma_20":20567.75,"sma_60":19806.58,"sma_120":20326.07},{"date":"2026-05-06","open":23100,"high":23235,"low":22775,"close":22820,"volume":287589,"rsi_14":86.01,"sma_20":20764.5,"sma_60":19833.17,"sma_120":20333.62},{"date":"2026-05-07","open":22920,"high":23300,"low":22920,"close":23120,"volume":124657,"rsi_14":85.09,"sma_20":20984.25,"sma_60":19872.33,"sma_120":20349.76},{"date":"2026-05-08","open":22750,"high":23410,"low":22750,"close":23410,"volume":132914,"rsi_14":83.0,"sma_20":21191.0,"sma_60":19936.58,"sma_120":20364.85},{"date":"2026-05-11","open":23870,"high":24580,"low":23670,"close":24510,"volume":210126,"rsi_14":89.69,"sma_20":21467.0,"sma_60":20032.92,"sma_120":20386.37},{"date":"2026-05-12","open":25030,"high":25255,"low":24720,"close":25040,"volume":94975,"rsi_14":90.84,"sma_20":21756.5,"sma_60":20122.42,"sma_120":20412.67},{"date":"2026-05-13","open":24510,"high":25185,"low":24500,"close":25140,"volume":90334,"rsi_14":90.98,"sma_20":22049.75,"sma_60":20205.75,"sma_120":20442.52},{"date":"2026-05-14","open":25330,"high":25600,"low":25280,"close":25475,"volume":97002,"rsi_14":94.59,"sma_20":22324.0,"sma_60":20302.0,"sma_120":20484.02},{"date":"2026-05-15","open":25475,"high":25475,"low":24605,"close":24745,"volume":26154,"rsi_14":81.36,"sma_20":22534.75,"sma_60":20388.67,"sma_120":20517.43},{"date":"2026-05-18","open":24640,"high":24640,"low":23850,"close":24235,"volume":61220,"rsi_14":77.19,"sma_20":22682.75,"sma_60":20475.92,"sma_120":20552.22},{"date":"2026-05-19","open":24305,"high":24335,"low":23900,"close":24125,"volume":218226,"rsi_14":74.75,"sma_20":22831.0,"sma_60":20555.83,"sma_120":20587.6},{"date":"2026-05-20","open":24335,"high":24350,"low":24115,"close":24315,"volume":83741,"rsi_14":75.55,"sma_20":22988.75,"sma_60":20638.58,"sma_120":20619.56},{"date":"2026-05-21","open":24580,"high":24835,"low":24315,"close":24730,"volume":417140,"rsi_14":77.83,"sma_20":23166.0,"sma_60":20733.33,"sma_120":20664.13},{"date":"2026-05-22","open":24925,"high":25420,"low":24925,"close":25400,"volume":25797,"rsi_14":79.42,"sma_20":23385.0,"sma_60":20841.33,"sma_120":20712.21},{"date":"2026-05-26","open":25405,"high":25540,"low":25095,"close":25125,"volume":18337,"rsi_14":72.6,"sma_20":23572.25,"sma_60":20945.25,"sma_120":20752.46},{"date":"2026-05-27","open":25125,"high":25125,"low":24435,"close":24575,"volume":26316,"rsi_14":64.37,"sma_20":23743.0,"sma_60":21035.0,"sma_120":20786.46},{"date":"2026-05-28","open":24515,"high":24630,"low":24175,"close":24360,"volume":40354,"rsi_14":60.3,"sma_20":23892.0,"sma_60":21124.25,"sma_120":20818.17},{"date":"2026-05-29","open":24610,"high":25050,"low":24610,"close":25050,"volume":15138,"rsi_14":62.77,"sma_20":24075.0,"sma_60":21225.17,"sma_120":20853.58},{"date":"2026-06-01","open":25050,"high":25455,"low":25050,"close":25145,"volume":61763,"rsi_14":55.86,"sma_20":24265.25,"sma_60":21330.25,"sma_120":20892.88},{"date":"2026-06-02","open":25145,"high":25145,"low":24465,"close":24940,"volume":19207,"rsi_14":49.02,"sma_20":24435.25,"sma_60":21421.33,"sma_120":20929.33},{"date":"2026-06-04","open":23925,"high":24400,"low":23890,"close":24345,"volume":44199,"rsi_14":42.88,"sma_20":24530.25,"sma_60":21499.33,"sma_120":20961.92},{"date":"2026-06-05","open":24345,"high":24560,"low":24105,"close":24320,"volume":22005,"rsi_14":39.05,"sma_20":24605.25,"sma_60":21586.25,"sma_120":20992.0},{"date":"2026-06-08","open":23165,"high":23850,"low":22920,"close":23005,"volume":17992,"rsi_14":35.15,"sma_20":24599.5,"sma_60":21644.0,"sma_120":21007.83},{"date":"2026-06-09","open":23440,"high":23645,"low":23250,"close":23570,"volume":17871,"rsi_14":44.38,"sma_20":24607.5,"sma_60":21711.17,"sma_120":21027.83},{"date":"2026-06-10","open":22975,"high":23010,"low":22455,"close":22780,"volume":14259,"rsi_14":39.8,"sma_20":24521.0,"sma_60":21760.92,"sma_120":21041.21},{"date":"2026-06-11","open":22580,"high":22945,"low":22370,"close":22945,"volume":9446,"rsi_14":39.57,"sma_20":24416.25,"sma_60":21811.83,"sma_120":21055.75},{"date":"2026-06-12","open":23265,"high":23630,"low":23180,"close":23180,"volume":17847,"rsi_14":37.87,"sma_20":24318.25,"sma_60":21862.0,"sma_120":21074.88},{"date":"2026-06-15","open":23475,"high":24095,"low":23475,"close":24095,"volume":99160,"rsi_14":40.17,"sma_20":24249.25,"sma_60":21927.58,"sma_120":21100.67},{"date":"2026-06-16","open":24220,"high":24230,"low":23965,"close":24115,"volume":35480,"rsi_14":42.08,"sma_20":24217.75,"sma_60":21986.08,"sma_120":21131.75},{"date":"2026-06-17","open":23985,"high":23985,"low":23075,"close":23445,"volume":38189,"rsi_14":41.31,"sma_20":24178.25,"sma_60":22041.08,"sma_120":21161.25},{"date":"2026-06-18","open":23445,"high":23705,"low":23340,"close":23705,"volume":10843,"rsi_14":45.0,"sma_20":24157.25,"sma_60":22102.5,"sma_120":21188.62},{"date":"2026-06-19","open":23720,"high":24025,"low":23640,"close":23720,"volume":16255,"rsi_14":38.67,"sma_20":24127.5,"sma_60":22175.25,"sma_120":21222.04},{"date":"2026-06-22","open":23010,"high":24175,"low":23010,"close":24110,"volume":29759,"rsi_14":41.61,"sma_20":24096.5,"sma_60":22251.33,"sma_120":21254.08},{"date":"2026-06-23","open":24110,"high":24255,"low":22850,"close":22890,"volume":202537,"rsi_14":35.72,"sma_20":23971.0,"sma_60":22310.17,"sma_120":21270.17},{"date":"2026-06-24","open":22690,"high":23090,"low":22500,"close":22985,"volume":19199,"rsi_14":39.82,"sma_20":23864.0,"sma_60":22373.58,"sma_120":21286.29},{"date":"2026-06-25","open":23595,"high":23710,"low":23385,"close":23530,"volume":81790,"rsi_14":44.51,"sma_20":23811.75,"sma_60":22451.5,"sma_120":21308.33},{"date":"2026-06-26","open":23370,"high":23370,"low":22150,"close":22255,"volume":50084,"rsi_14":44.76,"sma_20":23706.5,"sma_60":22517.17,"sma_120":21320.29},{"date":"2026-06-29","open":22290,"high":22660,"low":22100,"close":22660,"volume":9642,"rsi_14":43.5,"sma_20":23587.0,"sma_60":22592.5,"sma_120":21339.21},{"date":"2026-06-30","open":23010,"high":23450,"low":23010,"close":23405,"volume":6441,"rsi_14":54.49,"sma_20":23500.0,"sma_60":22667.58,"sma_120":21365.29},{"date":"2026-07-01","open":23860,"high":23915,"low":23570,"close":23645,"volume":11768,"rsi_14":54.98,"sma_20":23435.25,"sma_60":22750.67,"sma_120":21393.67},{"date":"2026-07-02","open":22565,"high":22845,"low":22200,"close":22305,"volume":13934,"rsi_14":44.62,"sma_20":23333.25,"sma_60":22810.42,"sma_120":21409.46},{"date":"2026-07-03","open":21910,"high":22075,"low":21395,"close":21445,"volume":31705,"rsi_14":33.6,"sma_20":23189.5,"sma_60":22853.08,"sma_120":21414.29},{"date":"2026-07-06","open":21590,"high":22175,"low":21475,"close":21655,"volume":18204,"rsi_14":35.13,"sma_20":23122.0,"sma_60":22901.92,"sma_120":21422.46},{"date":"2026-07-07","open":21735,"high":21735,"low":20890,"close":21140,"volume":130040,"rsi_14":35.8,"sma_20":23000.5,"sma_60":22933.0,"sma_120":21426.79},{"date":"2026-07-08","open":20515,"high":20800,"low":20045,"close":20045,"volume":72067,"rsi_14":29.55,"sma_20":22863.75,"sma_60":22950.58,"sma_120":21420.58},{"date":"2026-07-09","open":20380,"high":20720,"low":20320,"close":20720,"volume":92441,"rsi_14":34.39,"sma_20":22752.5,"sma_60":22975.08,"sma_120":21418.67},{"date":"2026-07-10","open":20990,"high":21020,"low":20590,"close":20590,"volume":9671,"rsi_14":31.18,"sma_20":22623.0,"sma_60":22997.0,"sma_120":21410.5},{"date":"2026-07-13","open":20590,"high":20760,"low":19970,"close":20025,"volume":41612,"rsi_14":33.53,"sma_20":22419.5,"sma_60":22997.58,"sma_120":21396.12},{"date":"2026-07-14","open":19665,"high":19945,"low":19360,"close":19915,"volume":33864,"rsi_14":32.38,"sma_20":22209.5,"sma_60":22987.33,"sma_120":21383.25},{"date":"2026-07-15","open":20175,"high":20485,"low":20020,"close":20370,"volume":115111,"rsi_14":31.67,"sma_20":22055.75,"sma_60":22972.25,"sma_120":21373.5},{"date":"2026-07-16","open":19820,"high":19820,"low":19425,"close":19520,"volume":12818,"rsi_14":33.31,"sma_20":21846.5,"sma_60":22944.92,"sma_120":21357.08},{"date":"2026-07-20","open":19520,"high":19520,"low":18330,"close":18345,"volume":17543,"rsi_14":25.93,"sma_20":21577.75,"sma_60":22898.0,"sma_120":21333.42},{"date":"2026-07-21","open":18480,"high":18985,"low":18435,"close":18985,"volume":34932,"rsi_14":25.06,"sma_20":21321.5,"sma_60":22861.33,"sma_120":21316.71},{"date":"2026-07-22","open":19620,"high":19865,"low":19210,"close":19300,"volume":102664,"rsi_14":25.69,"sma_20":21142.0,"sma_60":22832.67,"sma_120":21299.96},{"date":"2026-07-23","open":19300,"high":19300,"low":18835,"close":19020,"volume":39153,"rsi_14":29.14,"sma_20":20943.75,"sma_60":22793.33,"sma_120":21279.83},{"date":"2026-07-24","open":19020,"high":19040,"low":18500,"close":18590,"volume":7849,"rsi_14":30.83,"sma_20":20696.75,"sma_60":22750.5,"sma_120":21257.42},{"date":"2026-07-27","open":18055,"high":18245,"low":17910,"close":18235,"volume":23740,"rsi_14":27.47,"sma_20":20495.75,"sma_60":22698.08,"sma_120":21232.38},{"date":"2026-07-28","open":17435,"high":17765,"low":17030,"close":17070,"volume":158845,"rsi_14":25.3,"sma_20":20216.25,"sma_60":22626.08,"sma_120":21196.67},{"date":"2026-07-29","open":17070,"high":17320,"low":16270,"close":16570,"volume":14638,"rsi_14":27.27,"sma_20":19874.5,"sma_60":22546.58,"sma_120":21155.21},{"date":"2026-07-30","open":16360,"high":16410,"low":15745,"close":15870,"volume":12792,"rsi_14":18.38,"sma_20":19485.75,"sma_60":22452.08,"sma_120":21112.62},{"date":"2026-07-31","open":17225,"high":17845,"low":17200,"close":17675,"volume":124079,"rsi_14":34.4,"sma_20":19254.25,"sma_60":22372.58,"sma_120":21089.58},{"date":"2026-08-03","open":17850,"high":17850,"low":17080,"close":17095,"volume":9941,"rsi_14":34.35,"sma_20":19036.75,"sma_60":22277.17,"sma_120":21055.17},{"date":"2026-08-04","open":17515,"high":17720,"low":17200,"close":17710,"volume":59176,"rsi_14":38.82,"sma_20":18839.5,"sma_60":22187.0,"sma_120":21029.67},{"date":"2026-08-05","open":18640,"high":18775,"low":18360,"close":18690,"volume":5478,"rsi_14":41.92,"sma_20":18717.0,"sma_60":22108.33,"sma_120":21022.46},{"date":"2026-08-06","open":18365,"high":18690,"low":17707,"close":17965,"volume":55930,"rsi_14":42.43,"sma_20":18613.0,"sma_60":21999.25,"sma_120":21016.08},{"date":"2026-08-07","open":18105,"high":18345,"low":18050,"close":18235,"volume":70815,"rsi_14":49.41,"sma_20":18488.75,"sma_60":21885.83,"sma_120":21004.12},{"date":"2026-08-10","open":18595,"high":19020,"low":18595,"close":19015,"volume":6422,"rsi_14":50.16,"sma_20":18410.0,"sma_60":21783.75,"sma_120":20994.75},{"date":"2026-08-11","open":18675,"high":18725,"low":18555,"close":18630,"volume":67436,"rsi_14":46.5,"sma_20":18340.25,"sma_60":21669.67,"sma_120":20985.83},{"date":"2026-08-12","open":18560,"high":18695,"low":18465,"close":18690,"volume":119548,"rsi_14":48.24,"sma_20":18279.0,"sma_60":21568.75,"sma_120":20978.71},{"date":"2026-08-13","open":19155,"high":19410,"low":19145,"close":19350,"volume":90035,"rsi_14":53.97,"sma_20":18228.0,"sma_60":21487.33,"sma_120":20981.62},{"date":"2026-08-14","open":19595,"high":19695,"low":19460,"close":19565,"volume":143113,"rsi_14":57.04,"sma_20":18230.25,"sma_60":21411.33,"sma_120":20983.58},{"date":"2026-08-18","open":19850,"high":19955,"low":19330,"close":19470,"volume":154983,"rsi_14":64.34,"sma_20":18286.5,"sma_60":21330.58,"sma_120":20984.58},{"date":"2026-08-19","open":19085,"high":19085,"low":18365,"close":18480,"volume":85483,"rsi_14":60.78,"sma_20":18261.25,"sma_60":21226.42,"sma_120":20979.88},{"date":"2026-08-20","open":18895,"high":19080,"low":18805,"close":19045,"volume":136511,"rsi_14":68.19,"sma_20":18248.5,"sma_60":21120.5,"sma_120":20980.92},{"date":"2026-08-21","open":19045,"high":19045,"low":18840,"close":18985,"volume":48761,"rsi_14":59.38,"sma_20":18246.75,"sma_60":21018.17,"sma_120":20981.71},{"date":"2026-08-24","open":18975,"high":18975,"low":18315,"close":18400,"volume":69220,"rsi_14":59.34,"sma_20":18237.25,"sma_60":20915.25,"sma_120":20975.12},{"date":"2026-08-25","open":18425,"high":18590,"low":18060,"close":18590,"volume":164723,"rsi_14":56.71,"sma_20":18255.0,"sma_60":20819.08,"sma_120":20971.67},{"date":"2026-08-26","open":18750,"high":18750,"low":18475,"close":18650,"volume":22704,"rsi_14":49.65,"sma_20":18334.0,"sma_60":20712.42,"sma_120":20968.79},{"date":"2026-08-27","open":18935,"high":19110,"low":18780,"close":18950,"volume":147084,"rsi_14":59.44,"sma_20":18453.0,"sma_60":20609.17,"sma_120":20969.71},{"date":"2026-08-28","open":18975,"high":18975,"low":18290,"close":18290,"volume":79516,"rsi_14":50.49,"sma_20":18574.0,"sma_60":20498.33,"sma_120":20959.83},{"date":"2026-08-31","open":18110,"high":18290,"low":18105,"close":18230,"volume":42731,"rsi_14":41.97,"sma_20":18601.75,"sma_60":20396.42,"sma_120":20947.88},{"date":"2026-09-01","open":18395,"high":18485,"low":18320,"close":18435,"volume":3932,"rsi_14":47.93,"sma_20":18668.75,"sma_60":20298.33,"sma_120":20942.29},{"date":"2026-09-02","open":19000,"high":19000,"low":17915,"close":17920,"volume":36277,"rsi_14":42.54,"sma_20":18679.25,"sma_60":20213.58,"sma_120":20928.79},{"date":"2026-09-03","open":18160,"high":18170,"low":17830,"close":17965,"volume":66962,"rsi_14":34.76,"sma_20":18643.0,"sma_60":20120.17,"sma_120":20915.67},{"date":"2026-09-04","open":18290,"high":18500,"low":18290,"close":18415,"volume":91591,"rsi_14":37.97,"sma_20":18665.5,"sma_60":20047.42,"sma_120":20904.17},{"date":"2026-09-07","open":18400,"high":18700,"low":18390,"close":18585,"volume":13180,"rsi_14":40.89,"sma_20":18683.0,"sma_60":19974.75,"sma_120":20893.29},{"date":"2026-09-08","open":18545,"high":18760,"low":18490,"close":18550,"volume":97531,"rsi_14":50.9,"sma_20":18659.75,"sma_60":19897.58,"sma_120":20879.79},{"date":"2026-09-09","open":18565,"high":18775,"low":18565,"close":18680,"volume":43683,"rsi_14":44.73,"sma_20":18662.25,"sma_60":19807.33,"sma_120":20867.46},{"date":"2026-09-10","open":18975,"high":18975,"low":18455,"close":18550,"volume":7415,"rsi_14":43.85,"sma_20":18655.25,"sma_60":19714.58,"sma_120":20850.33},{"date":"2026-09-11","open":18505,"high":18505,"low":18225,"close":18400,"volume":6525,"rsi_14":50.0,"sma_20":18607.75,"sma_60":19630.5,"sma_120":20835.79},{"date":"2026-09-14","open":18400,"high":18400,"low":18030,"close":18200,"volume":8226,"rsi_14":43.73,"sma_20":18539.5,"sma_60":19538.75,"sma_120":20820.62},{"date":"2026-09-15","open":18140,"high":18295,"low":18080,"close":18270,"volume":51832,"rsi_14":43.91,"sma_20":18479.5,"sma_60":19447.92,"sma_120":20811.58},{"date":"2026-09-16","open":18200,"high":18340,"low":18115,"close":18340,"volume":11673,"rsi_14":39.45,"sma_20":18472.5,"sma_60":19351.75,"sma_120":20801.54},{"date":"2026-09-17","open":18690,"high":18905,"low":18690,"close":18850,"volume":81956,"rsi_14":60.22,"sma_20":18462.75,"sma_60":19284.42,"sma_120":20797.29},{"date":"2026-09-18","open":19165,"high":19470,"low":19165,"close":19470,"volume":10352,"rsi_14":68.79,"sma_20":18487.0,"sma_60":19225.83,"sma_120":20799.71},{"date":"2026-09-21","open":19500,"high":19725,"low":19500,"close":19660,"volume":18129,"rsi_14":68.65,"sma_20":18550.0,"sma_60":19161.33,"sma_120":20806.42},{"date":"2026-09-22","open":20170,"high":20315,"low":19500,"close":19965,"volume":142351,"rsi_14":83.25,"sma_20":18618.75,"sma_60":19123.17,"sma_120":20820.17},{"date":"2026-09-23","open":19965,"high":20075,"low":19890,"close":20075,"volume":45002,"rsi_14":83.6,"sma_20":18690.0,"sma_60":19080.08,"sma_120":20836.29},{"date":"2026-09-28","open":19675,"high":19845,"low":19515,"close":19580,"volume":77953,"rsi_14":68.29,"sma_20":18721.5,"sma_60":19016.33,"sma_120":20841.96},{"date":"2026-09-29","open":19470,"high":19470,"low":19170,"close":19295,"volume":40230,"rsi_14":60.76,"sma_20":18771.75,"sma_60":18943.83,"sma_120":20847.25},{"date":"2026-09-30","open":19505,"high":19635,"low":19485,"close":19510,"volume":49240,"rsi_14":63.79,"sma_20":18835.75,"sma_60":18897.25,"sma_120":20853.83},{"date":"2026-10-01","open":19785,"high":20115,"low":19740,"close":20075,"volume":112771,"rsi_14":67.82,"sma_20":18917.75,"sma_60":18874.42,"sma_120":20863.75},{"date":"2026-10-02","open":19710,"high":19820,"low":19605,"close":19620,"volume":22678,"rsi_14":62.62,"sma_20":19002.75,"sma_60":18840.5,"sma_120":20871.21},{"date":"2026-10-06","open":20265,"high":20300,"low":20185,"close":20300,"volume":12310,"rsi_14":69.92,"sma_20":19119.5,"sma_60":18826.5,"sma_120":20879.75},{"date":"2026-10-07","open":20190,"high":20190,"low":20015,"close":20185,"volume":11270,"rsi_14":71.18,"sma_20":19208.0,"sma_60":18828.83,"sma_120":20889.71},{"date":"2026-10-08","open":20020,"high":20050,"low":19895,"close":19895,"volume":111991,"rsi_14":66.56,"sma_20":19273.5,"sma_60":18815.08,"sma_120":20895.08},{"date":"2026-10-12","open":19710,"high":19765,"low":19605,"close":19625,"volume":6375,"rsi_14":62.59,"sma_20":19327.25,"sma_60":18799.0,"sma_120":20898.0},{"date":"2026-10-13","open":19545,"high":19555,"low":19295,"close":19505,"volume":18683,"rsi_14":56.95,"sma_20":19368.5,"sma_60":18790.33,"sma_120":20893.96},{"date":"2026-10-14","open":19530,"high":19620,"low":19470,"close":19520,"volume":18675,"rsi_14":50.61,"sma_20":19417.0,"sma_60":18783.75,"sma_120":20885.54},{"date":"2026-10-15","open":18830,"high":18865,"low":18650,"close":18700,"volume":16864,"rsi_14":39.87,"sma_20":19432.0,"sma_60":18755.92,"sma_120":20864.08},{"date":"2026-10-16","open":18730,"high":18935,"low":18635,"close":18735,"volume":13291,"rsi_14":36.24,"sma_20":19458.75,"sma_60":18742.83,"sma_120":20843.88},{"date":"2026-10-19","open":18435,"high":18435,"low":18220,"close":18375,"volume":16585,"rsi_14":31.99,"sma_20":19464.0,"sma_60":18743.33,"sma_120":20820.67},{"date":"2026-10-20","open":18490,"high":18490,"low":18185,"close":18315,"volume":67638,"rsi_14":35.24,"sma_20":19462.75,"sma_60":18732.17,"sma_120":20796.75},{"date":"2026-10-21","open":18425,"high":18800,"low":18425,"close":18495,"volume":59624,"rsi_14":40.43,"sma_20":19445.0,"sma_60":18718.75,"sma_120":20775.71},{"date":"2026-10-22","open":18500,"high":18615,"low":18100,"close":18100,"volume":53783,"rsi_14":33.83,"sma_20":19376.5,"sma_60":18703.42,"sma_120":20748.38},{"date":"2026-10-23","open":17400,"high":17555,"low":17187,"close":17555,"volume":10537,"rsi_14":20.97,"sma_20":19271.25,"sma_60":18686.17,"sma_120":20718.33}],"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 미국주식베스트셀러","phase":"above-fold","symbol_resolved":true}