{"status":"ok","report":{"price_analysis":{"current":6905.0,"change_1d":-2.1,"change_7d":-6.0,"change_30d":-3.0,"high_30d":7525.0,"low_30d":6365.0,"position_in_range":47.0,"support":6481.0,"resistance":7409.0},"summary":"ACE KPOP포커스(475050)은(는) iSelect K-POP 포커스지수(시장가격)를 추종하는 ETF입니다, 순자산 1,065억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 57.4로 중립 구간입니다. MACD(47.78)가 시그널선(8.43)을 상회합니다(골든크로스). SMA20 6846, SMA60 6892 — 혼조세입니다. 볼린저밴드 6383~7308 (현재 위치 56%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":57.407407407407405,"macd":47.77809368174894,"macd_signal":8.432826746080632,"sma_20":6845.75,"sma_60":6891.5,"bb_upper":7308.397544033252,"bb_lower":6383.102455966748,"atr_14":295.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8.96만, 기관 순매수 -16.84만. 30일 누적: 외국인 7.93만, 기관 -3.94만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":89618.0,"institutional_flow":-168445.0,"data":[{"date":"2026-10-23","foreign_net":49628.0,"institution_net":-34029.0,"retail_net":-15599.0},{"date":"2026-10-22","foreign_net":50403.0,"institution_net":-24815.0,"retail_net":-25588.0},{"date":"2026-10-21","foreign_net":-49490.0,"institution_net":6314.0,"retail_net":43176.0},{"date":"2026-10-20","foreign_net":46172.0,"institution_net":-78649.0,"retail_net":32477.0},{"date":"2026-10-19","foreign_net":-7095.0,"institution_net":-37266.0,"retail_net":44361.0},{"date":"2026-10-16","foreign_net":19077.0,"institution_net":94507.0,"retail_net":-113584.0},{"date":"2026-10-15","foreign_net":-13794.0,"institution_net":95139.0,"retail_net":-81345.0},{"date":"2026-10-14","foreign_net":-19791.0,"institution_net":10506.0,"retail_net":9285.0},{"date":"2026-10-13","foreign_net":54956.0,"institution_net":-10203.0,"retail_net":-44753.0},{"date":"2026-10-12","foreign_net":-14085.0,"institution_net":58981.0,"retail_net":-44896.0},{"date":"2026-10-08","foreign_net":-46607.0,"institution_net":35837.0,"retail_net":10770.0},{"date":"2026-10-07","foreign_net":38949.0,"institution_net":35499.0,"retail_net":-74448.0},{"date":"2026-10-06","foreign_net":6193.0,"institution_net":-55584.0,"retail_net":49391.0},{"date":"2026-10-02","foreign_net":5097.0,"institution_net":-24230.0,"retail_net":19133.0},{"date":"2026-10-01","foreign_net":14241.0,"institution_net":-156929.0,"retail_net":142688.0},{"date":"2026-09-30","foreign_net":-35307.0,"institution_net":384.0,"retail_net":34923.0},{"date":"2026-09-29","foreign_net":-10886.0,"institution_net":12278.0,"retail_net":-1392.0},{"date":"2026-09-28","foreign_net":33283.0,"institution_net":-12813.0,"retail_net":-20470.0},{"date":"2026-09-23","foreign_net":14600.0,"institution_net":-34263.0,"retail_net":19663.0},{"date":"2026-09-22","foreign_net":-7864.0,"institution_net":-2266.0,"retail_net":10130.0},{"date":"2026-09-21","foreign_net":1597.0,"institution_net":7932.0,"retail_net":-9529.0},{"date":"2026-09-18","foreign_net":-10172.0,"institution_net":46895.0,"retail_net":-36723.0},{"date":"2026-09-17","foreign_net":12506.0,"institution_net":-86607.0,"retail_net":74101.0},{"date":"2026-09-16","foreign_net":4715.0,"institution_net":-28445.0,"retail_net":23730.0},{"date":"2026-09-15","foreign_net":-19537.0,"institution_net":65128.0,"retail_net":-45591.0},{"date":"2026-09-14","foreign_net":-1492.0,"institution_net":-33720.0,"retail_net":35212.0},{"date":"2026-09-11","foreign_net":10119.0,"institution_net":-15683.0,"retail_net":5564.0},{"date":"2026-09-10","foreign_net":-8140.0,"institution_net":6238.0,"retail_net":1902.0},{"date":"2026-09-09","foreign_net":5416.0,"institution_net":50712.0,"retail_net":-56128.0},{"date":"2026-09-08","foreign_net":-43381.0,"institution_net":69748.0,"retail_net":-26367.0}],"periods":{"d1":{"foreign_net":49628.0,"institution_net":-34029.0,"retail_net":-15599.0},"d3":{"foreign_net":50541.0,"institution_net":-52530.0,"retail_net":1989.0},"d7":{"foreign_net":94901.0,"institution_net":21201.0,"retail_net":-116102.0},"d14":{"foreign_net":119613.0,"institution_net":72007.0,"retail_net":-191620.0},"d30":{"foreign_net":79311.0,"institution_net":-39404.0,"retail_net":-39907.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":57,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.4,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.0,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8863,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.89,"summary":"배당수익률 0.89%","metrics":[{"name":"배당수익률","value":0.89,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:33:16.556090+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iSelect K-POP 포커스지수(시장가격)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.3,"aum":106500000000.0,"aum_display":"1,065억","dividend_yield":null,"tracking_error":0.63,"holdings":[{"ticker":"035900","name":"JYP Ent.","weight":26.11},{"ticker":"352820","name":"하이브","weight":25.34},{"ticker":"041510","name":"에스엠","weight":23.0},{"ticker":"122870","name":"와이지엔터테인먼트","weight":20.49},{"ticker":"060570","name":"드림어스컴퍼니","weight":0.99},{"ticker":"182360","name":"큐브엔터","weight":0.84},{"ticker":"376300","name":"디어유","weight":0.83},{"ticker":"037270","name":"YG PLUS","weight":0.82},{"ticker":"035760","name":"CJ ENM","weight":0.74},{"ticker":"473980","name":"노머스","weight":0.68}],"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":6905.0,"change_pct":-2.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-30","close":8408.5791},{"date":"2024-01-31","close":8244.6787},{"date":"2024-02-01","close":8150.312},{"date":"2024-02-02","close":8264.5459},{"date":"2024-02-05","close":8125.479},{"date":"2024-02-06","close":8001.312},{"date":"2024-02-07","close":8001.312},{"date":"2024-02-08","close":8110.5791},{"date":"2024-02-13","close":8190.0449},{"date":"2024-02-14","close":8458.2461},{"date":"2024-02-15","close":8552.6123},{"date":"2024-02-16","close":8468.1797},{"date":"2024-02-19","close":8398.6455},{"date":"2024-02-20","close":8398.6455},{"date":"2024-02-21","close":8527.7803},{"date":"2024-02-22","close":8527.7803},{"date":"2024-02-23","close":8512.8799},{"date":"2024-02-26","close":8552.6123},{"date":"2024-02-27","close":8175.1455},{"date":"2024-02-28","close":8264.5459},{"date":"2024-02-29","close":8140.3789},{"date":"2024-03-04","close":7911.9121},{"date":"2024-03-05","close":7777.8115},{"date":"2024-03-06","close":7688.4116},{"date":"2024-03-07","close":7534.4448},{"date":"2024-03-08","close":7772.8447},{"date":"2024-03-11","close":8140.3789},{"date":"2024-03-12","close":8155.2793},{"date":"2024-03-13","close":8105.6118},{"date":"2024-03-14","close":8060.9121},{"date":"2024-03-15","close":7951.6455},{"date":"2024-03-18","close":8036.0786},{"date":"2024-03-19","close":7946.6787},{"date":"2024-03-20","close":7936.7451},{"date":"2024-03-21","close":8065.8789},{"date":"2024-03-22","close":8026.1455},{"date":"2024-03-25","close":8239.7119},{"date":"2024-03-26","close":8577.4463},{"date":"2024-03-27","close":8825.7793},{"date":"2024-03-28","close":8731.4131},{"date":"2024-03-29","close":8880.4131},{"date":"2024-04-01","close":8632.0791},{"date":"2024-04-02","close":8468.1797},{"date":"2024-04-03","close":8497.9795},{"date":"2024-04-04","close":8344.0117},{"date":"2024-04-05","close":8428.4463},{"date":"2024-04-08","close":8284.4121},{"date":"2024-04-09","close":8135.4121},{"date":"2024-04-11","close":8110.5791},{"date":"2024-04-12","close":8021.1787},{"date":"2024-04-15","close":8006.2788},{"date":"2024-04-16","close":8006.2788},{"date":"2024-04-17","close":7931.7783},{"date":"2024-04-18","close":8195.0127},{"date":"2024-04-19","close":8289.3789},{"date":"2024-04-22","close":8264.5459},{"date":"2024-04-23","close":8373.8125},{"date":"2024-04-24","close":8353.9453},{"date":"2024-04-25","close":8209.9121},{"date":"2024-04-26","close":8046.0117},{"date":"2024-04-29","close":8090.7119},{"date":"2024-04-30","close":8021.1787},{"date":"2024-05-02","close":8090.7119},{"date":"2024-05-03","close":8339.0459},{"date":"2024-05-07","close":8398.6455},{"date":"2024-05-08","close":8299.3115},{"date":"2024-05-09","close":8170.1787},{"date":"2024-05-10","close":8175.1455},{"date":"2024-05-13","close":7599.0112},{"date":"2024-05-14","close":7733.1118},{"date":"2024-05-16","close":7842.3784},{"date":"2024-05-17","close":7936.7451},{"date":"2024-05-20","close":7767.8779},{"date":"2024-05-21","close":7678.4785},{"date":"2024-05-22","close":7618.8784},{"date":"2024-05-23","close":8120.5122},{"date":"2024-05-24","close":8105.6118},{"date":"2024-05-27","close":8329.1123},{"date":"2024-05-28","close":8090.7119},{"date":"2024-05-29","close":7916.8784},{"date":"2024-05-30","close":8050.9785},{"date":"2024-05-31","close":8095.6787},{"date":"2024-06-03","close":8026.1455},{"date":"2024-06-04","close":7827.478},{"date":"2024-06-05","close":7872.1782},{"date":"2024-06-07","close":7792.7119},{"date":"2024-06-10","close":7852.312},{"date":"2024-06-11","close":7812.5781},{"date":"2024-06-12","close":7738.0786},{"date":"2024-06-13","close":7743.0449},{"date":"2024-06-14","close":7668.5444},{"date":"2024-06-17","close":7658.6113},{"date":"2024-06-18","close":7648.6782},{"date":"2024-06-19","close":7608.9443},{"date":"2024-06-20","close":7599.0112},{"date":"2024-06-21","close":7549.3447},{"date":"2024-06-24","close":7415.2446},{"date":"2024-06-25","close":7400.3447},{"date":"2024-06-26","close":7420.2109},{"date":"2024-06-27","close":7415.2446},{"date":"2024-06-28","close":7633.7783},{"date":"2024-07-01","close":7638.7446},{"date":"2024-07-02","close":7514.5781},{"date":"2024-07-03","close":7400.3447},{"date":"2024-07-04","close":7420.2109},{"date":"2024-07-05","close":7395.3774},{"date":"2024-07-08","close":7459.9448},{"date":"2024-07-09","close":7400.3447},{"date":"2024-07-10","close":7385.4443},{"date":"2024-07-11","close":7276.1772},{"date":"2024-07-12","close":7385.4443},{"date":"2024-07-15","close":7281.144},{"date":"2024-07-16","close":7231.4771},{"date":"2024-07-17","close":7067.5771},{"date":"2024-07-18","close":7107.3105},{"date":"2024-07-19","close":7142.0776},{"date":"2024-07-22","close":7003.0103},{"date":"2024-07-23","close":7027.8438},{"date":"2024-07-24","close":6903.6768},{"date":"2024-07-25","close":6774.5435},{"date":"2024-07-26","close":6814.2769},{"date":"2024-07-29","close":6928.5103},{"date":"2024-07-30","close":6948.377},{"date":"2024-07-31","close":7087.4438},{"date":"2024-08-01","close":7082.4775},{"date":"2024-08-02","close":7022.8774},{"date":"2024-08-05","close":6357.3428},{"date":"2024-08-06","close":6526.2095},{"date":"2024-08-07","close":7003.0103},{"date":"2024-08-08","close":6998.0439},{"date":"2024-08-09","close":6829.1768},{"date":"2024-08-12","close":6804.3438},{"date":"2024-08-13","close":6685.1431},{"date":"2024-08-14","close":6387.1431},{"date":"2024-08-16","close":6451.7095},{"date":"2024-08-19","close":6486.4766},{"date":"2024-08-20","close":6536.1431},{"date":"2024-08-21","close":6541.1099},{"date":"2024-08-22","close":6734.8101},{"date":"2024-08-23","close":6670.2432},{"date":"2024-08-26","close":6660.3101},{"date":"2024-08-27","close":6641.0},{"date":"2024-08-28","close":6630.5098},{"date":"2024-08-29","close":6565.9429},{"date":"2024-08-30","close":6575.8765},{"date":"2024-09-02","close":6496.4097},{"date":"2024-09-03","close":6456.6763},{"date":"2024-09-04","close":5999.7422},{"date":"2024-09-05","close":6079.209},{"date":"2024-09-06","close":5870.6084},{"date":"2024-09-09","close":5865.6421},{"date":"2024-09-10","close":5820.9424},{"date":"2024-09-11","close":5984.8423},{"date":"2024-09-12","close":6054.376},{"date":"2024-09-13","close":5994.7759},{"date":"2024-09-19","close":5989.8091},{"date":"2024-09-20","close":5930.209},{"date":"2024-09-23","close":5979.8755},{"date":"2024-09-24","close":6267.9429},{"date":"2024-09-25","close":6198.4092},{"date":"2024-09-26","close":6516.2764},{"date":"2024-09-27","close":6719.9102},{"date":"2024-09-30","close":6630.5098},{"date":"2024-10-02","close":6600.71},{"date":"2024-10-04","close":6700.0435},{"date":"2024-10-07","close":6685.1431},{"date":"2024-10-08","close":6784.4766},{"date":"2024-10-10","close":6744.7432},{"date":"2024-10-11","close":6635.4766},{"date":"2024-10-14","close":6809.3105},{"date":"2024-10-15","close":6868.9102},{"date":"2024-10-16","close":6719.9102},{"date":"2024-10-17","close":6913.6104},{"date":"2024-10-18","close":6794.4102},{"date":"2024-10-21","close":6928.5103},{"date":"2024-10-22","close":7117.2437},{"date":"2024-10-23","close":7286.1108},{"date":"2024-10-24","close":7201.6772},{"date":"2024-10-25","close":7117.2437},{"date":"2024-10-28","close":7201.6772},{"date":"2024-10-29","close":7191.7441},{"date":"2024-10-30","close":7026.0},{"date":"2024-10-31","close":6928.5103},{"date":"2024-11-01","close":7052.6772},{"date":"2024-11-04","close":7425.1777},{"date":"2024-11-05","close":7711.0},{"date":"2024-11-06","close":7658.6113},{"date":"2024-11-07","close":7569.2114},{"date":"2024-11-08","close":7584.1113},{"date":"2024-11-11","close":7519.5449},{"date":"2024-11-12","close":7271.2109},{"date":"2024-11-13","close":7425.1777},{"date":"2024-11-14","close":7608.9443},{"date":"2024-11-15","close":7862.2451},{"date":"2024-11-18","close":7951.6455},{"date":"2024-11-19","close":8324.1455},{"date":"2024-11-20","close":8314.2119},{"date":"2024-11-21","close":8234.7451},{"date":"2024-11-22","close":8398.6455},{"date":"2024-11-25","close":8463.2119},{"date":"2024-11-26","close":8572.4785},{"date":"2024-11-27","close":8795.9795},{"date":"2024-11-28","close":8552.6123},{"date":"2024-11-29","close":8607.2461},{"date":"2024-12-02","close":8637.0469},{"date":"2024-12-03","close":8607.2461},{"date":"2024-12-04","close":8502.9463},{"date":"2024-12-05","close":8175.1455},{"date":"2024-12-06","close":8150.312},{"date":"2024-12-09","close":7718.2114},{"date":"2024-12-10","close":8085.7456},{"date":"2024-12-11","close":8140.3789},{"date":"2024-12-12","close":8195.0127},{"date":"2024-12-13","close":8562.5459},{"date":"2024-12-16","close":8458.2461},{"date":"2024-12-17","close":8165.2124},{"date":"2024-12-18","close":8353.9453},{"date":"2024-12-19","close":8363.8799},{"date":"2024-12-20","close":8150.312},{"date":"2024-12-23","close":8234.7451},{"date":"2024-12-24","close":8016.2119},{"date":"2024-12-26","close":8125.479},{"date":"2024-12-27","close":8006.2788},{"date":"2024-12-30","close":8120.5122},{"date":"2025-01-02","close":7921.8452},{"date":"2025-01-03","close":8065.8789},{"date":"2025-01-06","close":7996.3452},{"date":"2025-01-07","close":8199.9795},{"date":"2025-01-08","close":8090.7119},{"date":"2025-01-09","close":7966.5454},{"date":"2025-01-10","close":8244.6787},{"date":"2025-01-13","close":8319.1797},{"date":"2025-01-14","close":8711.5469},{"date":"2025-01-15","close":8741.3467},{"date":"2025-01-16","close":8746.3135},{"date":"2025-01-17","close":8791.0127},{"date":"2025-01-20","close":8701.6133},{"date":"2025-01-21","close":8656.9131},{"date":"2025-01-22","close":8726.4463},{"date":"2025-01-23","close":8711.5469},{"date":"2025-01-24","close":8915.1797},{"date":"2025-01-31","close":8940.0137},{"date":"2025-02-03","close":8994.6465},{"date":"2025-02-04","close":9302.5811},{"date":"2025-02-05","close":9377.0811},{"date":"2025-02-06","close":9352.2471},{"date":"2025-02-07","close":9332.3809},{"date":"2025-02-10","close":9511.1816},{"date":"2025-02-11","close":9863.8145},{"date":"2025-02-12","close":9888.6484},{"date":"2025-02-13","close":9774.4141},{"date":"2025-02-14","close":9665.1475},{"date":"2025-02-17","close":9421.7812},{"date":"2025-02-18","close":9545.9473},{"date":"2025-02-19","close":9819.1143},{"date":"2025-02-20","close":10295.916},{"date":"2025-02-21","close":10132.0156},{"date":"2025-02-24","close":10127.0479},{"date":"2025-02-25","close":10350.5488},{"date":"2025-02-26","close":10305.8486},{"date":"2025-02-27","close":10579.0156},{"date":"2025-02-28","close":10499.5488},{"date":"2025-03-04","close":10529.3486},{"date":"2025-03-05","close":10315.7822},{"date":"2025-03-06","close":10196.582},{"date":"2025-03-07","close":10261.1484},{"date":"2025-03-10","close":9814.1484},{"date":"2025-03-11","close":9729.7148},{"date":"2025-03-12","close":9660.1807},{"date":"2025-03-13","close":9570.7812},{"date":"2025-03-14","close":9526.0811},{"date":"2025-03-17","close":9685.0146},{"date":"2025-03-18","close":9347.2812},{"date":"2025-03-19","close":9590.6475},{"date":"2025-03-20","close":9287.6807},{"date":"2025-03-21","close":9466.4814},{"date":"2025-03-24","close":9655.2139},{"date":"2025-03-25","close":9858.8486},{"date":"2025-03-26","close":9838.9814},{"date":"2025-03-27","close":10002.8818},{"date":"2025-03-28","close":9754.5479},{"date":"2025-03-31","close":9650.248},{"date":"2025-04-01","close":9660.1807},{"date":"2025-04-02","close":9521.1143},{"date":"2025-04-03","close":9685.0146},{"date":"2025-04-04","close":10161.8154},{"date":"2025-04-07","close":9555.8809},{"date":"2025-04-08","close":9580.7139},{"date":"2025-04-09","close":9163.5137},{"date":"2025-04-10","close":9391.9805},{"date":"2025-04-11","close":9456.5479},{"date":"2025-04-14","close":9441.6475},{"date":"2025-04-15","close":9531.0479},{"date":"2025-04-16","close":9540.9814},{"date":"2025-04-17","close":9829.0479},{"date":"2025-04-18","close":10067.4482},{"date":"2025-04-21","close":9933.3486},{"date":"2025-04-22","close":9903.5488},{"date":"2025-04-23","close":9829.0479},{"date":"2025-04-24","close":9794.2812},{"date":"2025-04-25","close":10027.7148},{"date":"2025-04-28","close":10360.4824},{"date":"2025-04-29","close":10618.873},{"date":"2025-04-30","close":10882.2334},{"date":"2025-05-02","close":11031.3047},{"date":"2025-05-07","close":10966.707},{"date":"2025-05-08","close":10907.0781},{"date":"2025-05-09","close":11230.0674},{"date":"2025-05-12","close":10837.5117},{"date":"2025-05-13","close":10926.9551},{"date":"2025-05-14","close":11304.6025},{"date":"2025-05-15","close":11299.6338},{"date":"2025-05-16","close":11254.9121},{"date":"2025-05-19","close":11061.1191},{"date":"2025-05-20","close":11359.2627},{"date":"2025-05-21","close":11468.582},{"date":"2025-05-22","close":11572.9316},{"date":"2025-05-23","close":11915.7969},{"date":"2025-05-26","close":12025.1162},{"date":"2025-05-27","close":11876.0449},{"date":"2025-05-28","close":11726.9727},{"date":"2025-05-29","close":12000.2705},{"date":"2025-05-30","close":11612.6846},{"date":"2025-06-02","close":11955.5498},{"date":"2025-06-04","close":12059.8994},{"date":"2025-06-05","close":12318.29},{"date":"2025-06-09","close":12705.877},{"date":"2025-06-10","close":12994.082},{"date":"2025-06-11","close":12770.4746},{"date":"2025-06-12","close":12601.5264},{"date":"2025-06-13","close":12283.5068},{"date":"2025-06-16","close":12437.5479},{"date":"2025-06-17","close":12422.6406},{"date":"2025-06-18","close":12417.6719},{"date":"2025-06-19","close":12517.0527},{"date":"2025-06-20","close":12765.5059},{"date":"2025-06-23","close":12556.8047},{"date":"2025-06-24","close":12795.3203},{"date":"2025-06-25","close":12591.5889},{"date":"2025-06-26","close":12462.3936},{"date":"2025-06-27","close":12576.6816},{"date":"2025-06-30","close":12825.1338},{"date":"2025-07-01","close":12994.082},{"date":"2025-07-02","close":12760.5361},{"date":"2025-07-03","close":12144.373},{"date":"2025-07-04","close":11796.5391},{"date":"2025-07-07","close":11736.9111},{"date":"2025-07-08","close":12005.2402},{"date":"2025-07-09","close":12044.9922},{"date":"2025-07-10","close":12035.0547},{"date":"2025-07-11","close":12174.1875},{"date":"2025-07-14","close":12129.4658},{"date":"2025-07-15","close":12109.5898},{"date":"2025-07-16","close":11846.2305},{"date":"2025-07-17","close":11935.6729},{"date":"2025-07-18","close":11920.7656},{"date":"2025-07-21","close":12432.5791},{"date":"2025-07-22","close":12218.9092},{"date":"2025-07-23","close":11881.0137},{"date":"2025-07-24","close":11642.499},{"date":"2025-07-25","close":11408.9531},{"date":"2025-07-28","close":11140.624},{"date":"2025-07-29","close":11279.7578},{"date":"2025-07-30","close":11175.4072},{"date":"2025-07-31","close":11776.6631},{"date":"2025-08-01","close":11299.6338},{"date":"2025-08-04","close":11761.7559},{"date":"2025-08-05","close":11930.7041},{"date":"2025-08-06","close":12104.6211},{"date":"2025-08-07","close":12318.29},{"date":"2025-08-08","close":12820.165},{"date":"2025-08-11","close":13515.833},{"date":"2025-08-12","close":13227.6279},{"date":"2025-08-13","close":12790.3506},{"date":"2025-08-14","close":13093.4629},{"date":"2025-08-18","close":12989.1133},{"date":"2025-08-19","close":13093.4629},{"date":"2025-08-20","close":13351.8545},{"date":"2025-08-21","close":13456.2041},{"date":"2025-08-22","close":13038.8037},{"date":"2025-08-25","close":13158.0605},{"date":"2025-08-26","close":13222.6582},{"date":"2025-08-27","close":13073.5869},{"date":"2025-08-28","close":12760.5361},{"date":"2025-08-29","close":12636.3096},{"date":"2025-09-01","close":12730.7217},{"date":"2025-09-02","close":12710.8457},{"date":"2025-09-03","close":12522.0215},{"date":"2025-09-04","close":12601.5264},{"date":"2025-09-05","close":12775.4434},{"date":"2025-09-08","close":12919.5459},{"date":"2025-09-09","close":12700.9082},{"date":"2025-09-10","close":12939.4229},{"date":"2025-09-11","close":12735.6914},{"date":"2025-09-12","close":12849.9795},{"date":"2025-09-15","close":12730.7217},{"date":"2025-09-16","close":12785.3818},{"date":"2025-09-17","close":12800.2891},{"date":"2025-09-18","close":13053.7109},{"date":"2025-09-19","close":13108.3701},{"date":"2025-09-22","close":12919.5459},{"date":"2025-09-23","close":12646.248},{"date":"2025-09-24","close":12447.4863},{"date":"2025-09-25","close":12194.0645},{"date":"2025-09-26","close":12353.0742},{"date":"2025-09-29","close":12382.8877},{"date":"2025-09-30","close":12164.25},{"date":"2025-10-01","close":12144.373},{"date":"2025-10-02","close":12084.7451},{"date":"2025-10-10","close":12208.9717},{"date":"2025-10-13","close":12601.5264},{"date":"2025-10-14","close":12005.2402},{"date":"2025-10-15","close":11930.7041},{"date":"2025-10-16","close":11726.9727},{"date":"2025-10-17","close":11513.3037},{"date":"2025-10-20","close":11741.8799},{"date":"2025-10-21","close":11970.4561},{"date":"2025-10-22","close":11861.1377},{"date":"2025-10-23","close":12049.9609},{"date":"2025-10-24","close":11955.5498},{"date":"2025-10-27","close":12457.4238},{"date":"2025-10-28","close":12551.8359},{"date":"2025-10-29","close":12363.0117},{"date":"2025-10-30","close":12636.3096},{"date":"2025-10-31","close":12780.4131},{"date":"2025-11-03","close":12969.2363},{"date":"2025-11-04","close":12671.0938},{"date":"2025-11-05","close":12213.9404},{"date":"2025-11-06","close":11667.3438},{"date":"2025-11-07","close":11095.9023},{"date":"2025-11-10","close":11051.1807},{"date":"2025-11-11","close":10544.3369},{"date":"2025-11-12","close":10638.749},{"date":"2025-11-13","close":10832.543},{"date":"2025-11-14","close":10658.626},{"date":"2025-11-17","close":10663.5947},{"date":"2025-11-18","close":10618.873},{"date":"2025-11-19","close":10360.4824},{"date":"2025-11-20","close":10668.5635},{"date":"2025-11-21","close":10385.3271},{"date":"2025-11-24","close":10251.1631},{"date":"2025-11-25","close":9908.2979},{"date":"2025-11-26","close":10136.875},{"date":"2025-11-27","close":10439.9873},{"date":"2025-11-28","close":10822.6045},{"date":"2025-12-01","close":10678.502},{"date":"2025-12-02","close":10713.2852},{"date":"2025-12-03","close":10653.6562},{"date":"2025-12-04","close":10589.0586},{"date":"2025-12-05","close":10534.3994},{"date":"2025-12-08","close":10415.1416},{"date":"2025-12-09","close":10464.832},{"date":"2025-12-10","close":10589.0586},{"date":"2025-12-11","close":10484.709},{"date":"2025-12-12","close":10678.502},{"date":"2025-12-15","close":10817.6357},{"date":"2025-12-16","close":10842.4805},{"date":"2025-12-17","close":11249.9434},{"date":"2025-12-18","close":11185.3457},{"date":"2025-12-19","close":11230.0674},{"date":"2025-12-22","close":11200.2529},{"date":"2025-12-23","close":11791.5703},{"date":"2025-12-24","close":11776.6631},{"date":"2025-12-26","close":11488.458},{"date":"2025-12-29","close":11672.3135},{"date":"2025-12-30","close":12194.0645},{"date":"2026-01-02","close":12522.0215},{"date":"2026-01-05","close":11652.4365},{"date":"2026-01-06","close":11558.0244},{"date":"2026-01-07","close":11384.1074},{"date":"2026-01-08","close":11652.4365},{"date":"2026-01-09","close":11413.9219},{"date":"2026-01-12","close":11518.2725},{"date":"2026-01-13","close":11413.9219},{"date":"2026-01-14","close":11349.3242},{"date":"2026-01-15","close":11548.0869},{"date":"2026-01-16","close":11448.7061},{"date":"2026-01-19","close":11895.9209},{"date":"2026-01-20","close":11841.2607},{"date":"2026-01-21","close":11473.5508},{"date":"2026-01-22","close":11642.499},{"date":"2026-01-23","close":11866.1064},{"date":"2026-01-26","close":12263.6309},{"date":"2026-01-27","close":12054.9307},{"date":"2026-01-28","close":12343.1357},{"date":"2026-01-29","close":12387.8574},{"date":"2026-01-30","close":12268.5996},{"date":"2026-02-02","close":11523.2412},{"date":"2026-02-03","close":11856.168},{"date":"2026-02-04","close":11826.3535},{"date":"2026-02-05","close":11647.4678},{"date":"2026-02-06","close":11488.458},{"date":"2026-02-09","close":12194.0645},{"date":"2026-02-10","close":12199.0332},{"date":"2026-02-11","close":12507.1143},{"date":"2026-02-12","close":12377.9189},{"date":"2026-02-13","close":12263.6309},{"date":"2026-02-19","close":12551.8359},{"date":"2026-02-20","close":12323.2598},{"date":"2026-02-23","close":12372.9502},{"date":"2026-02-24","close":12293.4453},{"date":"2026-02-25","close":12184.126},{"date":"2026-02-26","close":12089.7139},{"date":"2026-02-27","close":12208.9717},{"date":"2026-03-03","close":11329.4482},{"date":"2026-03-04","close":10181.5967},{"date":"2026-03-05","close":10738.1309},{"date":"2026-03-06","close":11259.8818},{"date":"2026-03-09","close":10812.666},{"date":"2026-03-10","close":11011.4287},{"date":"2026-03-11","close":10936.8926},{"date":"2026-03-12","close":11026.3359},{"date":"2026-03-13","close":11110.8096},{"date":"2026-03-16","close":10882.2334},{"date":"2026-03-17","close":11006.46},{"date":"2026-03-18","close":11061.1191},{"date":"2026-03-19","close":10822.6045},{"date":"2026-03-20","close":10733.1611},{"date":"2026-03-23","close":9630.0312},{"date":"2026-03-24","close":9878.4834},{"date":"2026-03-25","close":10062.3389},{"date":"2026-03-26","close":10007.6797},{"date":"2026-03-27","close":10037.4932},{"date":"2026-03-30","close":9764.1953},{"date":"2026-03-31","close":9654.876},{"date":"2026-04-01","close":9714.5049},{"date":"2026-04-02","close":9192.7539},{"date":"2026-04-03","close":9252.3828},{"date":"2026-04-06","close":9222.5684},{"date":"2026-04-07","close":8984.0537},{"date":"2026-04-08","close":9316.9805},{"date":"2026-04-09","close":9073.4971},{"date":"2026-04-10","close":9162.9395},{"date":"2026-04-13","close":9083.4346},{"date":"2026-04-14","close":9177.8467},{"date":"2026-04-15","close":9401.4541},{"date":"2026-04-16","close":9853.6387},{"date":"2026-04-17","close":9808.917},{"date":"2026-04-20","close":9590.2783},{"date":"2026-04-21","close":9466.0518},{"date":"2026-04-22","close":9575.3711},{"date":"2026-04-23","close":9490.8975},{"date":"2026-04-24","close":9620.0928},{"date":"2026-04-27","close":9535.6191},{"date":"2026-04-28","close":9635.0},{"date":"2026-04-29","close":9800.0},{"date":"2026-04-30","close":9780.0},{"date":"2026-05-04","close":9665.0},{"date":"2026-05-06","close":9275.0},{"date":"2026-05-07","close":9200.0},{"date":"2026-05-08","close":9180.0},{"date":"2026-05-11","close":9020.0},{"date":"2026-05-12","close":8795.0},{"date":"2026-05-13","close":8660.0},{"date":"2026-05-14","close":9120.0},{"date":"2026-05-15","close":9190.0},{"date":"2026-05-18","close":8920.0},{"date":"2026-05-19","close":9040.0},{"date":"2026-05-20","close":8630.0},{"date":"2026-05-21","close":8690.0},{"date":"2026-05-22","close":8950.0},{"date":"2026-05-26","close":8760.0},{"date":"2026-05-27","close":8550.0},{"date":"2026-05-28","close":8490.0},{"date":"2026-05-29","close":8250.0},{"date":"2026-06-01","close":8145.0},{"date":"2026-06-02","close":8005.0},{"date":"2026-06-04","close":8010.0},{"date":"2026-06-05","close":7690.0},{"date":"2026-06-08","close":7275.0},{"date":"2026-06-09","close":7650.0},{"date":"2026-06-10","close":7540.0},{"date":"2026-06-11","close":8300.0},{"date":"2026-06-12","close":8315.0},{"date":"2026-06-15","close":8205.0},{"date":"2026-06-16","close":8295.0},{"date":"2026-06-17","close":8580.0},{"date":"2026-06-18","close":8280.0},{"date":"2026-06-19","close":8030.0},{"date":"2026-06-22","close":7850.0},{"date":"2026-06-23","close":7300.0},{"date":"2026-06-24","close":7345.0},{"date":"2026-06-25","close":7135.0},{"date":"2026-06-26","close":6830.0},{"date":"2026-06-29","close":7625.0},{"date":"2026-06-30","close":7355.0},{"date":"2026-07-01","close":7670.0},{"date":"2026-07-02","close":7990.0},{"date":"2026-07-03","close":7690.0},{"date":"2026-07-06","close":7870.0},{"date":"2026-07-07","close":8225.0},{"date":"2026-07-08","close":7985.0},{"date":"2026-07-09","close":7575.0},{"date":"2026-07-10","close":7800.0},{"date":"2026-07-13","close":7560.0},{"date":"2026-07-14","close":7335.0},{"date":"2026-07-15","close":7325.0},{"date":"2026-07-16","close":7195.0},{"date":"2026-07-20","close":6930.0},{"date":"2026-07-21","close":6920.0},{"date":"2026-07-22","close":6870.0},{"date":"2026-07-23","close":7285.0},{"date":"2026-07-24","close":7195.0},{"date":"2026-07-27","close":7595.0},{"date":"2026-07-28","close":6975.0},{"date":"2026-07-29","close":6500.0},{"date":"2026-07-30","close":6415.0},{"date":"2026-07-31","close":6600.0},{"date":"2026-08-03","close":6770.0},{"date":"2026-08-04","close":7150.0},{"date":"2026-08-05","close":7030.0},{"date":"2026-08-06","close":7100.0},{"date":"2026-08-07","close":7200.0},{"date":"2026-08-10","close":7350.0},{"date":"2026-08-11","close":7240.0},{"date":"2026-08-12","close":7185.0},{"date":"2026-08-13","close":6760.0},{"date":"2026-08-14","close":6865.0},{"date":"2026-08-18","close":6580.0},{"date":"2026-08-19","close":6665.0},{"date":"2026-08-20","close":6790.0},{"date":"2026-08-21","close":6540.0},{"date":"2026-08-24","close":6625.0},{"date":"2026-08-25","close":6620.0},{"date":"2026-08-26","close":6875.0},{"date":"2026-08-27","close":6750.0},{"date":"2026-08-28","close":6855.0},{"date":"2026-08-31","close":6830.0},{"date":"2026-09-01","close":6815.0},{"date":"2026-09-02","close":6705.0},{"date":"2026-09-03","close":6765.0},{"date":"2026-09-04","close":6945.0},{"date":"2026-09-07","close":7060.0},{"date":"2026-09-08","close":7120.0},{"date":"2026-09-09","close":6930.0},{"date":"2026-09-10","close":6950.0},{"date":"2026-09-11","close":7085.0},{"date":"2026-09-14","close":7250.0},{"date":"2026-09-15","close":7200.0},{"date":"2026-09-16","close":7105.0},{"date":"2026-09-17","close":6940.0},{"date":"2026-09-18","close":6925.0},{"date":"2026-09-21","close":6915.0},{"date":"2026-09-22","close":6750.0},{"date":"2026-09-23","close":6825.0},{"date":"2026-09-28","close":6885.0},{"date":"2026-09-29","close":6880.0},{"date":"2026-09-30","close":6785.0},{"date":"2026-10-01","close":6625.0},{"date":"2026-10-02","close":6620.0},{"date":"2026-10-06","close":6630.0},{"date":"2026-10-07","close":6810.0},{"date":"2026-10-08","close":6790.0},{"date":"2026-10-12","close":6480.0},{"date":"2026-10-13","close":6600.0},{"date":"2026-10-14","close":6700.0},{"date":"2026-10-15","close":6670.0},{"date":"2026-10-16","close":7110.0},{"date":"2026-10-19","close":7345.0},{"date":"2026-10-20","close":7255.0},{"date":"2026-10-21","close":7200.0},{"date":"2026-10-22","close":7050.0},{"date":"2026-10-23","close":6905.0}],"chart_data":[{"date":"2024-10-23","open":7172,"high":7340,"low":6978,"close":7286,"volume":148258},{"date":"2024-10-24","open":7305,"high":7320,"low":7162,"close":7202,"volume":115089},{"date":"2024-10-25","open":7206,"high":7221,"low":6988,"close":7117,"volume":141577},{"date":"2024-10-28","open":7172,"high":7230,"low":6923,"close":7202,"volume":84757},{"date":"2024-10-29","open":7117,"high":7196,"low":7077,"close":7192,"volume":51698},{"date":"2024-10-30","open":7235,"high":7235,"low":7016,"close":7026,"volume":42154},{"date":"2024-10-31","open":6962,"high":6962,"low":6864,"close":6929,"volume":55948},{"date":"2024-11-01","open":6874,"high":7156,"low":6824,"close":7053,"volume":83151},{"date":"2024-11-04","open":7062,"high":7504,"low":7062,"close":7425,"volume":299294},{"date":"2024-11-05","open":7446,"high":7810,"low":7446,"close":7711,"volume":1504989},{"date":"2024-11-06","open":7682,"high":7797,"low":7524,"close":7659,"volume":170736},{"date":"2024-11-07","open":7598,"high":7603,"low":7390,"close":7569,"volume":155776},{"date":"2024-11-08","open":7588,"high":7668,"low":7554,"close":7584,"volume":72089},{"date":"2024-11-11","open":7558,"high":7697,"low":7500,"close":7520,"volume":118880},{"date":"2024-11-12","open":7568,"high":7573,"low":7251,"close":7271,"volume":107673},{"date":"2024-11-13","open":7241,"high":7548,"low":7241,"close":7425,"volume":203386},{"date":"2024-11-14","open":7717,"high":7767,"low":7445,"close":7609,"volume":194043},{"date":"2024-11-15","open":7678,"high":7896,"low":7509,"close":7862,"volume":165040},{"date":"2024-11-18","open":7902,"high":7985,"low":7778,"close":7952,"volume":146371},{"date":"2024-11-19","open":7956,"high":8328,"low":7956,"close":8324,"volume":420108},{"date":"2024-11-20","open":8289,"high":8413,"low":8210,"close":8314,"volume":201951},{"date":"2024-11-21","open":8323,"high":8428,"low":8145,"close":8235,"volume":215500},{"date":"2024-11-22","open":8240,"high":8507,"low":8145,"close":8399,"volume":186266},{"date":"2024-11-25","open":8537,"high":8785,"low":8384,"close":8463,"volume":362258},{"date":"2024-11-26","open":8413,"high":8581,"low":8369,"close":8572,"volume":233500},{"date":"2024-11-27","open":8587,"high":8820,"low":8572,"close":8796,"volume":419845},{"date":"2024-11-28","open":8840,"high":8924,"low":8463,"close":8553,"volume":406239},{"date":"2024-11-29","open":8349,"high":8711,"low":8274,"close":8607,"volume":493001},{"date":"2024-12-02","open":8646,"high":8929,"low":8577,"close":8637,"volume":505683},{"date":"2024-12-03","open":8750,"high":8870,"low":8453,"close":8607,"volume":336024},{"date":"2024-12-04","open":8423,"high":8651,"low":8389,"close":8503,"volume":550083},{"date":"2024-12-05","open":8542,"high":8597,"low":8165,"close":8175,"volume":287706},{"date":"2024-12-06","open":8179,"high":8269,"low":7917,"close":8150,"volume":310302},{"date":"2024-12-09","open":7841,"high":7881,"low":7559,"close":7718,"volume":315610},{"date":"2024-12-10","open":7857,"high":8184,"low":7822,"close":8086,"volume":267192},{"date":"2024-12-11","open":8081,"high":8249,"low":8011,"close":8140,"volume":193390},{"date":"2024-12-12","open":8229,"high":8239,"low":8076,"close":8195,"volume":164351},{"date":"2024-12-13","open":8195,"high":8621,"low":8165,"close":8563,"volume":265449},{"date":"2024-12-16","open":8651,"high":8651,"low":8369,"close":8458,"volume":154347},{"date":"2024-12-17","open":8477,"high":8512,"low":8165,"close":8165,"volume":165725},{"date":"2024-12-18","open":8190,"high":8373,"low":8125,"close":8354,"volume":103623},{"date":"2024-12-19","open":8120,"high":8477,"low":8105,"close":8364,"volume":167465},{"date":"2024-12-20","open":8328,"high":8383,"low":8111,"close":8150,"volume":151796},{"date":"2024-12-23","open":8220,"high":8288,"low":8066,"close":8235,"volume":114750},{"date":"2024-12-24","open":8284,"high":8293,"low":7971,"close":8016,"volume":153334},{"date":"2024-12-26","open":8016,"high":8293,"low":8016,"close":8125,"volume":246224},{"date":"2024-12-27","open":8144,"high":8144,"low":7912,"close":8006,"volume":174844},{"date":"2024-12-30","open":7852,"high":8164,"low":7852,"close":8121,"volume":116206},{"date":"2025-01-02","open":8095,"high":8229,"low":7798,"close":7922,"volume":621833},{"date":"2025-01-03","open":7957,"high":8125,"low":7952,"close":8066,"volume":129093},{"date":"2025-01-06","open":8060,"high":8065,"low":7897,"close":7996,"volume":214397},{"date":"2025-01-07","open":8011,"high":8298,"low":8011,"close":8200,"volume":258866},{"date":"2025-01-08","open":8209,"high":8214,"low":8076,"close":8091,"volume":107778},{"date":"2025-01-09","open":8120,"high":8125,"low":7952,"close":7967,"volume":124221},{"date":"2025-01-10","open":7966,"high":8245,"low":7907,"close":8245,"volume":165465},{"date":"2025-01-13","open":8245,"high":8393,"low":8220,"close":8319,"volume":206771},{"date":"2025-01-14","open":8289,"high":8720,"low":8289,"close":8712,"volume":449933},{"date":"2025-01-15","open":8712,"high":8760,"low":8622,"close":8741,"volume":339251},{"date":"2025-01-16","open":8825,"high":8835,"low":8627,"close":8746,"volume":229211},{"date":"2025-01-17","open":8702,"high":8939,"low":8687,"close":8791,"volume":341112},{"date":"2025-01-20","open":8810,"high":8899,"low":8662,"close":8702,"volume":157182},{"date":"2025-01-21","open":8785,"high":8815,"low":8642,"close":8657,"volume":164291},{"date":"2025-01-22","open":8647,"high":8750,"low":8508,"close":8726,"volume":361660},{"date":"2025-01-23","open":8740,"high":8914,"low":8712,"close":8712,"volume":345965},{"date":"2025-01-24","open":8756,"high":9024,"low":8716,"close":8915,"volume":786179},{"date":"2025-01-31","open":9019,"high":9073,"low":8905,"close":8940,"volume":1206743},{"date":"2025-02-03","open":8841,"high":9048,"low":8836,"close":8995,"volume":420219},{"date":"2025-02-04","open":9089,"high":9326,"low":8935,"close":9303,"volume":358662},{"date":"2025-02-05","open":9381,"high":9461,"low":9238,"close":9377,"volume":442514},{"date":"2025-02-06","open":9436,"high":9550,"low":9288,"close":9352,"volume":664587},{"date":"2025-02-07","open":9411,"high":9461,"low":9303,"close":9332,"volume":332991},{"date":"2025-02-10","open":9654,"high":9873,"low":9511,"close":9511,"volume":705678},{"date":"2025-02-11","open":9665,"high":9878,"low":9615,"close":9864,"volume":844641},{"date":"2025-02-12","open":9913,"high":9917,"low":9705,"close":9889,"volume":647784},{"date":"2025-02-13","open":9903,"high":9952,"low":9680,"close":9774,"volume":502964},{"date":"2025-02-14","open":9769,"high":9932,"low":9615,"close":9665,"volume":434103},{"date":"2025-02-17","open":9664,"high":9664,"low":9337,"close":9422,"volume":1069777},{"date":"2025-02-18","open":9422,"high":9624,"low":9362,"close":9546,"volume":436581},{"date":"2025-02-19","open":9566,"high":9819,"low":9441,"close":9819,"volume":594841},{"date":"2025-02-20","open":10424,"high":10623,"low":10142,"close":10296,"volume":1836387},{"date":"2025-02-21","open":10335,"high":10335,"low":9918,"close":10132,"volume":720480},{"date":"2025-02-24","open":9983,"high":10156,"low":9918,"close":10127,"volume":532545},{"date":"2025-02-25","open":10132,"high":10494,"low":10067,"close":10351,"volume":804419},{"date":"2025-02-26","open":10301,"high":10514,"low":10231,"close":10306,"volume":1099546},{"date":"2025-02-27","open":10281,"high":10638,"low":10226,"close":10579,"volume":782738},{"date":"2025-02-28","open":10500,"high":10817,"low":10385,"close":10500,"volume":1067118},{"date":"2025-03-04","open":10495,"high":10563,"low":10132,"close":10529,"volume":627011},{"date":"2025-03-05","open":10509,"high":10528,"low":10157,"close":10316,"volume":752704},{"date":"2025-03-06","open":10370,"high":10370,"low":10023,"close":10197,"volume":605811},{"date":"2025-03-07","open":10167,"high":10394,"low":10147,"close":10261,"volume":451608},{"date":"2025-03-10","open":10206,"high":10206,"low":9546,"close":9814,"volume":1266960},{"date":"2025-03-11","open":9491,"high":9913,"low":9486,"close":9730,"volume":737621},{"date":"2025-03-12","open":9729,"high":9843,"low":9601,"close":9660,"volume":571023},{"date":"2025-03-13","open":9649,"high":9689,"low":9516,"close":9571,"volume":501665},{"date":"2025-03-14","open":9535,"high":9595,"low":9447,"close":9526,"volume":440363},{"date":"2025-03-17","open":9526,"high":9773,"low":9397,"close":9685,"volume":624548},{"date":"2025-03-18","open":9684,"high":9734,"low":9337,"close":9347,"volume":944436},{"date":"2025-03-19","open":9337,"high":9649,"low":9337,"close":9591,"volume":564791},{"date":"2025-03-20","open":9590,"high":9625,"low":9203,"close":9288,"volume":772680},{"date":"2025-03-21","open":9243,"high":9525,"low":9223,"close":9466,"volume":820924},{"date":"2025-03-24","open":9531,"high":9754,"low":9481,"close":9655,"volume":483895},{"date":"2025-03-25","open":9595,"high":9932,"low":9521,"close":9859,"volume":696277},{"date":"2025-03-26","open":9937,"high":9982,"low":9675,"close":9839,"volume":932269},{"date":"2025-03-27","open":9829,"high":10111,"low":9764,"close":10003,"volume":527029},{"date":"2025-03-28","open":10027,"high":10027,"low":9755,"close":9755,"volume":387299},{"date":"2025-03-31","open":9561,"high":9833,"low":9541,"close":9650,"volume":692693},{"date":"2025-04-01","open":9689,"high":9803,"low":9432,"close":9660,"volume":719501},{"date":"2025-04-02","open":9679,"high":9679,"low":9447,"close":9521,"volume":381800},{"date":"2025-04-03","open":9407,"high":9783,"low":9302,"close":9685,"volume":1080808},{"date":"2025-04-04","open":9769,"high":10162,"low":9640,"close":10162,"volume":1589857},{"date":"2025-04-07","open":9923,"high":9923,"low":9531,"close":9556,"volume":655336},{"date":"2025-04-08","open":9699,"high":9793,"low":9456,"close":9581,"volume":310782},{"date":"2025-04-09","open":9486,"high":9510,"low":8940,"close":9164,"volume":1035980},{"date":"2025-04-10","open":9461,"high":9475,"low":9049,"close":9392,"volume":1002475},{"date":"2025-04-11","open":9298,"high":9540,"low":9298,"close":9457,"volume":492952},{"date":"2025-04-14","open":9402,"high":9466,"low":9223,"close":9442,"volume":470878},{"date":"2025-04-15","open":9452,"high":9615,"low":9362,"close":9531,"volume":643063},{"date":"2025-04-16","open":9531,"high":9808,"low":9486,"close":9541,"volume":748458},{"date":"2025-04-17","open":9571,"high":9848,"low":9521,"close":9829,"volume":868917},{"date":"2025-04-18","open":9869,"high":10106,"low":9854,"close":10067,"volume":1027514},{"date":"2025-04-21","open":10081,"high":10206,"low":9859,"close":9933,"volume":541618},{"date":"2025-04-22","open":9844,"high":10002,"low":9844,"close":9904,"volume":258332},{"date":"2025-04-23","open":10032,"high":10032,"low":9774,"close":9829,"volume":410111},{"date":"2025-04-24","open":9823,"high":9873,"low":9735,"close":9794,"volume":321027},{"date":"2025-04-25","open":9834,"high":10176,"low":9779,"close":10028,"volume":805527},{"date":"2025-04-28","open":10087,"high":10364,"low":9953,"close":10360,"volume":603935},{"date":"2025-04-29","open":10475,"high":10783,"low":10465,"close":10619,"volume":1345514},{"date":"2025-04-30","open":10723,"high":10927,"low":10723,"close":10882,"volume":868914},{"date":"2025-05-02","open":11001,"high":11126,"low":10902,"close":11031,"volume":701699},{"date":"2025-05-07","open":11031,"high":11170,"low":10808,"close":10967,"volume":983063},{"date":"2025-05-08","open":11036,"high":11036,"low":10733,"close":10907,"volume":586784},{"date":"2025-05-09","open":10952,"high":11424,"low":10778,"close":11230,"volume":1134896},{"date":"2025-05-12","open":11061,"high":11116,"low":10743,"close":10838,"volume":1208992},{"date":"2025-05-13","open":10713,"high":11016,"low":10674,"close":10927,"volume":528991},{"date":"2025-05-14","open":10937,"high":11315,"low":10937,"close":11305,"volume":766472},{"date":"2025-05-15","open":11305,"high":11538,"low":11250,"close":11300,"volume":511527},{"date":"2025-05-16","open":11230,"high":11339,"low":11146,"close":11255,"volume":581993},{"date":"2025-05-19","open":11136,"high":11295,"low":10987,"close":11061,"volume":553476},{"date":"2025-05-20","open":11185,"high":11399,"low":11126,"close":11359,"volume":698201},{"date":"2025-05-21","open":11409,"high":11513,"low":11230,"close":11469,"volume":463793},{"date":"2025-05-22","open":11359,"high":11573,"low":11329,"close":11573,"volume":584973},{"date":"2025-05-23","open":11568,"high":11916,"low":11503,"close":11916,"volume":684321},{"date":"2025-05-26","open":11951,"high":12040,"low":11806,"close":12025,"volume":834637},{"date":"2025-05-27","open":12005,"high":12169,"low":11772,"close":11876,"volume":861514},{"date":"2025-05-28","open":12055,"high":12408,"low":11633,"close":11727,"volume":1461016},{"date":"2025-05-29","open":11503,"high":12110,"low":11369,"close":12000,"volume":1193955},{"date":"2025-05-30","open":11965,"high":12080,"low":11580,"close":11613,"volume":783112},{"date":"2025-06-02","open":11732,"high":12040,"low":11652,"close":11956,"volume":933071},{"date":"2025-06-04","open":12149,"high":12184,"low":11961,"close":12060,"volume":816508},{"date":"2025-06-05","open":12124,"high":12403,"low":12120,"close":12318,"volume":953609},{"date":"2025-06-09","open":12462,"high":12895,"low":12462,"close":12706,"volume":1267812},{"date":"2025-06-10","open":12850,"high":13118,"low":12636,"close":12994,"volume":1155189},{"date":"2025-06-11","open":13059,"high":13069,"low":12666,"close":12770,"volume":1562906},{"date":"2025-06-12","open":12651,"high":12905,"low":12592,"close":12602,"volume":1064015},{"date":"2025-06-13","open":12611,"high":12691,"low":12124,"close":12284,"volume":1248159},{"date":"2025-06-16","open":12179,"high":12462,"low":12174,"close":12438,"volume":1264194},{"date":"2025-06-17","open":12428,"high":12467,"low":12124,"close":12423,"volume":1005344},{"date":"2025-06-18","open":12308,"high":12696,"low":12259,"close":12418,"volume":724969},{"date":"2025-06-19","open":12517,"high":12676,"low":12313,"close":12517,"volume":882107},{"date":"2025-06-20","open":12507,"high":12785,"low":12403,"close":12766,"volume":956505},{"date":"2025-06-23","open":12716,"high":12716,"low":12447,"close":12557,"volume":1416496},{"date":"2025-06-24","open":12701,"high":12949,"low":12606,"close":12795,"volume":1067448},{"date":"2025-06-25","open":12805,"high":12805,"low":12418,"close":12592,"volume":697969},{"date":"2025-06-26","open":12592,"high":12641,"low":12288,"close":12462,"volume":674879},{"date":"2025-06-27","open":12542,"high":12681,"low":12293,"close":12577,"volume":826581},{"date":"2025-06-30","open":12532,"high":12949,"low":12532,"close":12825,"volume":906776},{"date":"2025-07-01","open":12830,"high":13173,"low":12736,"close":12994,"volume":1249421},{"date":"2025-07-02","open":13019,"high":13367,"low":12626,"close":12761,"volume":1385553},{"date":"2025-07-03","open":12775,"high":12795,"low":12110,"close":12144,"volume":1506934},{"date":"2025-07-04","open":12144,"high":12288,"low":11797,"close":11797,"volume":1089421},{"date":"2025-07-07","open":11831,"high":11956,"low":11638,"close":11737,"volume":918087},{"date":"2025-07-08","open":11961,"high":12179,"low":11946,"close":12005,"volume":1009434},{"date":"2025-07-09","open":12005,"high":12144,"low":11747,"close":12045,"volume":908631},{"date":"2025-07-10","open":11990,"high":12040,"low":11787,"close":12035,"volume":820143},{"date":"2025-07-11","open":12055,"high":12368,"low":12055,"close":12174,"volume":955231},{"date":"2025-07-14","open":12224,"high":12333,"low":12050,"close":12129,"volume":660243},{"date":"2025-07-15","open":12124,"high":12284,"low":12060,"close":12110,"volume":743282},{"date":"2025-07-16","open":12075,"high":12095,"low":11811,"close":11846,"volume":635122},{"date":"2025-07-17","open":11851,"high":11980,"low":11662,"close":11936,"volume":619400},{"date":"2025-07-18","open":11876,"high":11926,"low":11772,"close":11921,"volume":392736},{"date":"2025-07-21","open":11896,"high":12472,"low":11846,"close":12433,"volume":1187709},{"date":"2025-07-22","open":12378,"high":12492,"low":12154,"close":12219,"volume":1036389},{"date":"2025-07-23","open":12313,"high":12313,"low":11841,"close":11881,"volume":1173805},{"date":"2025-07-24","open":11975,"high":11975,"low":11573,"close":11642,"volume":1096207},{"date":"2025-07-25","open":11657,"high":11692,"low":11344,"close":11409,"volume":1443678},{"date":"2025-07-28","open":11344,"high":11389,"low":11066,"close":11141,"volume":847404},{"date":"2025-07-29","open":11141,"high":11324,"low":11036,"close":11280,"volume":2264937},{"date":"2025-07-30","open":11260,"high":11295,"low":11076,"close":11175,"volume":744474},{"date":"2025-07-31","open":11101,"high":11926,"low":11101,"close":11777,"volume":2685202},{"date":"2025-08-01","open":11667,"high":11757,"low":11285,"close":11300,"volume":1018824},{"date":"2025-08-04","open":11240,"high":11764,"low":11200,"close":11762,"volume":1383049},{"date":"2025-08-05","open":11826,"high":11990,"low":11757,"close":11931,"volume":1231560},{"date":"2025-08-06","open":12025,"high":12249,"low":11856,"close":12105,"volume":1840870},{"date":"2025-08-07","open":12279,"high":12443,"low":12095,"close":12318,"volume":1856065},{"date":"2025-08-08","open":12403,"high":12964,"low":12254,"close":12820,"volume":1977514},{"date":"2025-08-11","open":12989,"high":13516,"low":12731,"close":13516,"volume":2602811},{"date":"2025-08-12","open":13352,"high":13496,"low":13198,"close":13228,"volume":1173082},{"date":"2025-08-13","open":13307,"high":13307,"low":12462,"close":12790,"volume":2542642},{"date":"2025-08-14","open":13069,"high":13287,"low":12939,"close":13093,"volume":1331199},{"date":"2025-08-18","open":12949,"high":13203,"low":12880,"close":12989,"volume":1168802},{"date":"2025-08-19","open":13004,"high":13511,"low":12912,"close":13093,"volume":1526983},{"date":"2025-08-20","open":13103,"high":13392,"low":12870,"close":13352,"volume":1556841},{"date":"2025-08-21","open":13352,"high":13635,"low":13282,"close":13456,"volume":1536141},{"date":"2025-08-22","open":13347,"high":13411,"low":12974,"close":13039,"volume":1470904},{"date":"2025-08-25","open":13138,"high":13302,"low":12999,"close":13158,"volume":959927},{"date":"2025-08-26","open":13163,"high":13655,"low":13163,"close":13223,"volume":1562553},{"date":"2025-08-27","open":13158,"high":13252,"low":12949,"close":13074,"volume":901931},{"date":"2025-08-28","open":12770,"high":12855,"low":12557,"close":12761,"volume":1401049},{"date":"2025-08-29","open":12721,"high":12840,"low":12636,"close":12636,"volume":847391},{"date":"2025-09-01","open":12780,"high":12959,"low":12701,"close":12731,"volume":901490},{"date":"2025-09-02","open":12731,"high":12845,"low":12582,"close":12711,"volume":519644},{"date":"2025-09-03","open":12701,"high":12711,"low":12239,"close":12522,"volume":1246850},{"date":"2025-09-04","open":12522,"high":12602,"low":12487,"close":12602,"volume":625192},{"date":"2025-09-05","open":12621,"high":13004,"low":12592,"close":12775,"volume":1162235},{"date":"2025-09-08","open":12785,"high":12949,"low":12656,"close":12920,"volume":730210},{"date":"2025-09-09","open":12865,"high":12964,"low":12661,"close":12701,"volume":847760},{"date":"2025-09-10","open":12959,"high":13004,"low":12780,"close":12939,"volume":1323119},{"date":"2025-09-11","open":12929,"high":12949,"low":12696,"close":12736,"volume":950158},{"date":"2025-09-12","open":12820,"high":12890,"low":12711,"close":12850,"volume":871595},{"date":"2025-09-15","open":12805,"high":12805,"low":12602,"close":12731,"volume":822676},{"date":"2025-09-16","open":12721,"high":12860,"low":12671,"close":12785,"volume":872297},{"date":"2025-09-17","open":12890,"high":13123,"low":12785,"close":12800,"volume":1230849},{"date":"2025-09-18","open":12875,"high":13054,"low":12855,"close":13054,"volume":1213718},{"date":"2025-09-19","open":13019,"high":13113,"low":12900,"close":13108,"volume":627830},{"date":"2025-09-22","open":13103,"high":13103,"low":12900,"close":12920,"volume":755889},{"date":"2025-09-23","open":12880,"high":12900,"low":12621,"close":12646,"volume":948264},{"date":"2025-09-24","open":12696,"high":12701,"low":12279,"close":12447,"volume":880256},{"date":"2025-09-25","open":12388,"high":12438,"low":12134,"close":12194,"volume":568753},{"date":"2025-09-26","open":12194,"high":12597,"low":12095,"close":12353,"volume":1305988},{"date":"2025-09-29","open":12353,"high":12467,"low":12298,"close":12383,"volume":492448},{"date":"2025-09-30","open":12323,"high":12323,"low":12040,"close":12164,"volume":789224},{"date":"2025-10-01","open":12224,"high":12388,"low":12095,"close":12144,"volume":794524},{"date":"2025-10-02","open":12144,"high":12159,"low":12000,"close":12085,"volume":785512},{"date":"2025-10-10","open":12110,"high":12209,"low":11946,"close":12209,"volume":720284},{"date":"2025-10-13","open":12030,"high":12616,"low":12030,"close":12602,"volume":1182648},{"date":"2025-10-14","open":12457,"high":12512,"low":11956,"close":12005,"volume":1074240},{"date":"2025-10-15","open":12085,"high":12224,"low":11841,"close":11931,"volume":1376167},{"date":"2025-10-16","open":11990,"high":11990,"low":11687,"close":11727,"volume":762544},{"date":"2025-10-17","open":11727,"high":11787,"low":11469,"close":11513,"volume":987912},{"date":"2025-10-20","open":11523,"high":11787,"low":11429,"close":11742,"volume":646552},{"date":"2025-10-21","open":11742,"high":12010,"low":11667,"close":11970,"volume":1617722},{"date":"2025-10-22","open":11961,"high":11961,"low":11732,"close":11861,"volume":593343},{"date":"2025-10-23","open":11861,"high":12254,"low":11816,"close":12050,"volume":959812},{"date":"2025-10-24","open":12045,"high":12050,"low":11876,"close":11956,"volume":711972},{"date":"2025-10-27","open":11995,"high":12631,"low":11911,"close":12457,"volume":1951615},{"date":"2025-10-28","open":12348,"high":12646,"low":12338,"close":12552,"volume":1188542},{"date":"2025-10-29","open":12552,"high":12552,"low":12254,"close":12363,"volume":669496},{"date":"2025-10-30","open":12547,"high":12800,"low":12532,"close":12636,"volume":1601552},{"date":"2025-10-31","open":12815,"high":12920,"low":12656,"close":12780,"volume":1506982},{"date":"2025-11-03","open":13441,"high":13481,"low":12934,"close":12969,"volume":3105600,"rsi_14":67.64,"sma_20":12261.75,"sma_60":12661.17,"sma_120":12353.92},{"date":"2025-11-04","open":12626,"high":12850,"low":12621,"close":12671,"volume":1373698,"rsi_14":62.52,"sma_20":12287.25,"sma_60":12676.42,"sma_120":12368.71},{"date":"2025-11-05","open":12418,"high":12512,"low":11951,"close":12214,"volume":1390128,"rsi_14":57.59,"sma_20":12290.75,"sma_60":12681.17,"sma_120":12376.96},{"date":"2025-11-06","open":12363,"high":12363,"low":11578,"close":11667,"volume":1778496,"rsi_14":52.17,"sma_20":12269.75,"sma_60":12673.83,"sma_120":12383.92},{"date":"2025-11-07","open":11374,"high":11513,"low":10942,"close":11096,"volume":1222558,"rsi_14":41.69,"sma_20":12213.75,"sma_60":12653.33,"sma_120":12385.33},{"date":"2025-11-10","open":11195,"high":11195,"low":10793,"close":11051,"volume":1199182,"rsi_14":37.58,"sma_20":12135.75,"sma_60":12623.67,"sma_120":12383.21},{"date":"2025-11-11","open":11160,"high":11170,"low":10500,"close":10544,"volume":1546641,"rsi_14":33.94,"sma_20":12062.25,"sma_60":12573.83,"sma_120":12376.88},{"date":"2025-11-12","open":10664,"high":10828,"low":10594,"close":10639,"volume":1302862,"rsi_14":32.38,"sma_20":11997.25,"sma_60":12530.42,"sma_120":12371.71},{"date":"2025-11-13","open":10862,"high":10897,"low":10644,"close":10833,"volume":1226709,"rsi_14":36.32,"sma_20":11952.25,"sma_60":12497.58,"sma_120":12369.79},{"date":"2025-11-14","open":10679,"high":10972,"low":10619,"close":10659,"volume":932186,"rsi_14":26.18,"sma_20":11909.25,"sma_60":12456.75,"sma_120":12363.92},{"date":"2025-11-17","open":10743,"high":10763,"low":10549,"close":10664,"volume":424768,"rsi_14":24.39,"sma_20":11855.0,"sma_60":12417.75,"sma_120":12357.17},{"date":"2025-11-18","open":10654,"high":10997,"low":10589,"close":10619,"volume":1197951,"rsi_14":25.39,"sma_20":11787.0,"sma_60":12376.25,"sma_120":12349.17},{"date":"2025-11-19","open":10728,"high":10728,"low":10336,"close":10360,"volume":805651,"rsi_14":17.75,"sma_20":11711.5,"sma_60":12326.08,"sma_120":12336.12},{"date":"2025-11-20","open":10435,"high":10693,"low":10400,"close":10669,"volume":562400,"rsi_14":21.4,"sma_20":11642.0,"sma_60":12279.33,"sma_120":12324.75},{"date":"2025-11-21","open":10346,"high":10460,"low":10311,"close":10385,"volume":478666,"rsi_14":15.88,"sma_20":11563.0,"sma_60":12234.83,"sma_120":12312.25},{"date":"2025-11-24","open":10425,"high":10490,"low":10216,"close":10251,"volume":334013,"rsi_14":16.6,"sma_20":11452.0,"sma_60":12186.08,"sma_120":12299.88},{"date":"2025-11-25","open":10316,"high":10316,"low":9883,"close":9908,"volume":1777900,"rsi_14":17.14,"sma_20":11319.0,"sma_60":12130.5,"sma_120":12282.33},{"date":"2025-11-26","open":9938,"high":10142,"low":9923,"close":10137,"volume":570618,"rsi_14":26.01,"sma_20":11207.0,"sma_60":12081.25,"sma_120":12269.96},{"date":"2025-11-27","open":10167,"high":10475,"low":10147,"close":10440,"volume":770405,"rsi_14":38.78,"sma_20":11096.5,"sma_60":12042.33,"sma_120":12257.25},{"date":"2025-11-28","open":10549,"high":10823,"low":10549,"close":10823,"volume":1031059,"rsi_14":46.49,"sma_20":10998.0,"sma_60":12011.92,"sma_120":12246.88},{"date":"2025-12-01","open":10867,"high":10887,"low":10616,"close":10679,"volume":586588,"rsi_14":52.32,"sma_20":10882.75,"sma_60":11977.5,"sma_120":12233.12},{"date":"2025-12-02","open":10718,"high":10902,"low":10688,"close":10713,"volume":464742,"rsi_14":51.31,"sma_20":10784.25,"sma_60":11944.0,"sma_120":12216.42},{"date":"2025-12-03","open":10728,"high":10773,"low":10634,"close":10654,"volume":384433,"rsi_14":46.69,"sma_20":10705.75,"sma_60":11912.67,"sma_120":12196.79},{"date":"2025-12-04","open":10639,"high":10688,"low":10455,"close":10589,"volume":266618,"rsi_14":48.66,"sma_20":10651.5,"sma_60":11878.92,"sma_120":12178.5},{"date":"2025-12-05","open":10519,"high":10554,"low":10410,"close":10534,"volume":414351,"rsi_14":47.56,"sma_20":10623.25,"sma_60":11841.33,"sma_120":12161.17},{"date":"2025-12-08","open":10510,"high":10510,"low":10370,"close":10415,"volume":342325,"rsi_14":46.25,"sma_20":10591.25,"sma_60":11799.33,"sma_120":12145.5},{"date":"2025-12-09","open":10480,"high":10609,"low":10420,"close":10465,"volume":320741,"rsi_14":52.08,"sma_20":10587.25,"sma_60":11761.83,"sma_120":12128.96},{"date":"2025-12-10","open":10405,"high":10823,"low":10375,"close":10589,"volume":793421,"rsi_14":48.29,"sma_20":10584.75,"sma_60":11722.42,"sma_120":12113.58},{"date":"2025-12-11","open":10639,"high":10674,"low":10445,"close":10485,"volume":332518,"rsi_14":52.31,"sma_20":10567.25,"sma_60":11684.67,"sma_120":12097.38},{"date":"2025-12-12","open":10534,"high":10683,"low":10485,"close":10679,"volume":614170,"rsi_14":59.68,"sma_20":10568.25,"sma_60":11648.25,"sma_120":12081.96},{"date":"2025-12-15","open":10515,"high":11041,"low":10420,"close":10818,"volume":1436056,"rsi_14":72.7,"sma_20":10576.0,"sma_60":11616.17,"sma_120":12065.62},{"date":"2025-12-16","open":10818,"high":10972,"low":10619,"close":10842,"volume":973106,"rsi_14":69.61,"sma_20":10587.25,"sma_60":11583.58,"sma_120":12051.25},{"date":"2025-12-17","open":10957,"high":11275,"low":10838,"close":11250,"volume":1409010,"rsi_14":71.28,"sma_20":10632.0,"sma_60":11557.58,"sma_120":12038.29},{"date":"2025-12-18","open":11195,"high":11324,"low":11006,"close":11185,"volume":1036214,"rsi_14":61.44,"sma_20":10658.0,"sma_60":11526.25,"sma_120":12026.5},{"date":"2025-12-19","open":11245,"high":11518,"low":11185,"close":11230,"volume":1180657,"rsi_14":68.56,"sma_20":10700.5,"sma_60":11494.75,"sma_120":12016.17},{"date":"2025-12-22","open":11300,"high":11300,"low":11136,"close":11200,"volume":609339,"rsi_14":66.44,"sma_20":10748.25,"sma_60":11465.92,"sma_120":12004.62},{"date":"2025-12-23","open":11334,"high":11856,"low":11255,"close":11792,"volume":1727676,"rsi_14":78.27,"sma_20":10843.0,"sma_60":11451.58,"sma_120":11995.96},{"date":"2025-12-24","open":11727,"high":11836,"low":11583,"close":11777,"volume":764872,"rsi_14":80.25,"sma_20":10925.5,"sma_60":11440.33,"sma_120":11985.75},{"date":"2025-12-26","open":11727,"high":11727,"low":11439,"close":11488,"volume":587091,"rsi_14":71.72,"sma_20":10978.25,"sma_60":11428.5,"sma_120":11975.08},{"date":"2025-12-29","open":11424,"high":11737,"low":11364,"close":11672,"volume":617152,"rsi_14":77.8,"sma_20":11021.0,"sma_60":11417.08,"sma_120":11971.12},{"date":"2025-12-30","open":11707,"high":12269,"low":11672,"close":12194,"volume":1895589,"rsi_14":81.64,"sma_20":11097.25,"sma_60":11413.92,"sma_120":11974.46},{"date":"2026-01-02","open":12592,"high":12631,"low":12184,"close":12522,"volume":3970245,"rsi_14":82.91,"sma_20":11188.25,"sma_60":11419.92,"sma_120":11981.04},{"date":"2026-01-05","open":12721,"high":12761,"low":11479,"close":11652,"volume":6196427,"rsi_14":65.77,"sma_20":11238.5,"sma_60":11411.67,"sma_120":11978.08},{"date":"2026-01-06","open":11762,"high":11777,"low":11444,"close":11558,"volume":2256488,"rsi_14":62.21,"sma_20":11287.25,"sma_60":11402.83,"sma_120":11974.0},{"date":"2026-01-07","open":11518,"high":11652,"low":11036,"close":11384,"volume":2821837,"rsi_14":57.79,"sma_20":11330.0,"sma_60":11389.0,"sma_120":11968.54},{"date":"2026-01-08","open":11320,"high":11722,"low":11156,"close":11652,"volume":2396684,"rsi_14":60.44,"sma_20":11392.25,"sma_60":11373.08,"sma_120":11964.17},{"date":"2026-01-09","open":11573,"high":11618,"low":11369,"close":11414,"volume":915249,"rsi_14":52.21,"sma_20":11440.0,"sma_60":11363.17,"sma_120":11958.17},{"date":"2026-01-12","open":11414,"high":11598,"low":11285,"close":11518,"volume":1446880,"rsi_14":54.44,"sma_20":11486.75,"sma_60":11356.25,"sma_120":11953.21},{"date":"2026-01-13","open":11548,"high":11558,"low":11324,"close":11414,"volume":1105274,"rsi_14":52.41,"sma_20":11533.5,"sma_60":11351.0,"sma_120":11949.58},{"date":"2026-01-14","open":11573,"high":11647,"low":11305,"close":11349,"volume":1103756,"rsi_14":51.94,"sma_20":11567.25,"sma_60":11348.25,"sma_120":11944.67},{"date":"2026-01-15","open":11399,"high":11642,"low":11399,"close":11548,"volume":1646985,"rsi_14":46.47,"sma_20":11604.0,"sma_60":11345.0,"sma_120":11941.54},{"date":"2026-01-16","open":11618,"high":11687,"low":11429,"close":11449,"volume":1572384,"rsi_14":45.37,"sma_20":11634.5,"sma_60":11336.25,"sma_120":11933.29},{"date":"2026-01-19","open":11449,"high":11896,"low":11419,"close":11896,"volume":1965448,"rsi_14":55.51,"sma_20":11667.0,"sma_60":11336.83,"sma_120":11930.58},{"date":"2026-01-20","open":11891,"high":12045,"low":11787,"close":11841,"volume":1442590,"rsi_14":52.37,"sma_20":11700.0,"sma_60":11333.33,"sma_120":11930.25},{"date":"2026-01-21","open":11593,"high":11722,"low":11414,"close":11474,"volume":1099171,"rsi_14":39.45,"sma_20":11712.25,"sma_60":11325.25,"sma_120":11928.83},{"date":"2026-01-22","open":11548,"high":11722,"low":11384,"close":11642,"volume":999752,"rsi_14":36.49,"sma_20":11734.5,"sma_60":11311.58,"sma_120":11930.79},{"date":"2026-01-23","open":11792,"high":11990,"low":11742,"close":11866,"volume":1263562,"rsi_14":54.1,"sma_20":11738.25,"sma_60":11300.08,"sma_120":11936.88},{"date":"2026-01-26","open":11961,"high":12269,"low":11961,"close":12264,"volume":1831379,"rsi_14":62.12,"sma_20":11762.75,"sma_60":11298.42,"sma_120":11945.12},{"date":"2026-01-27","open":12224,"high":12477,"low":12030,"close":12055,"volume":1793801,"rsi_14":61.38,"sma_20":11791.25,"sma_60":11288.67,"sma_120":11952.5},{"date":"2026-01-28","open":12154,"high":12462,"low":12144,"close":12343,"volume":1587575,"rsi_14":61.64,"sma_20":11825.0,"sma_60":11281.33,"sma_120":11957.25},{"date":"2026-01-29","open":12358,"high":12557,"low":12070,"close":12388,"volume":1703796,"rsi_14":67.56,"sma_20":11834.75,"sma_60":11271.58,"sma_120":11966.38},{"date":"2026-01-30","open":12472,"high":12681,"low":12269,"close":12269,"volume":1806296,"rsi_14":63.46,"sma_20":11822.0,"sma_60":11264.83,"sma_120":11970.62},{"date":"2026-02-02","open":12025,"high":12060,"low":11503,"close":11523,"volume":2404514,"rsi_14":51.59,"sma_20":11815.5,"sma_60":11253.25,"sma_120":11967.21},{"date":"2026-02-03","open":11792,"high":11871,"low":11662,"close":11856,"volume":1141700,"rsi_14":56.85,"sma_20":11830.5,"sma_60":11256.42,"sma_120":11965.12},{"date":"2026-02-04","open":11806,"high":11975,"low":11732,"close":11826,"volume":1827598,"rsi_14":53.94,"sma_20":11852.75,"sma_60":11268.67,"sma_120":11961.0},{"date":"2026-02-05","open":11687,"high":11965,"low":11618,"close":11647,"volume":1415701,"rsi_14":52.75,"sma_20":11852.5,"sma_60":11278.67,"sma_120":11951.17},{"date":"2026-02-06","open":11429,"high":11498,"low":11170,"close":11488,"volume":1051988,"rsi_14":43.86,"sma_20":11856.25,"sma_60":11294.5,"sma_120":11934.17},{"date":"2026-02-09","open":11722,"high":12224,"low":11722,"close":12194,"volume":1376986,"rsi_14":54.44,"sma_20":11890.25,"sma_60":11320.58,"sma_120":11925.5},{"date":"2026-02-10","open":12174,"high":12298,"low":12080,"close":12199,"volume":1166548,"rsi_14":60.06,"sma_20":11929.75,"sma_60":11343.5,"sma_120":11920.54},{"date":"2026-02-11","open":12229,"high":12587,"low":12090,"close":12507,"volume":1310519,"rsi_14":61.54,"sma_20":11988.0,"sma_60":11374.5,"sma_120":11915.62},{"date":"2026-02-12","open":12467,"high":12487,"low":12115,"close":12378,"volume":1170237,"rsi_14":57.01,"sma_20":12029.75,"sma_60":11403.25,"sma_120":11910.5},{"date":"2026-02-13","open":12313,"high":12676,"low":12244,"close":12264,"volume":1143494,"rsi_14":50.0,"sma_20":12070.75,"sma_60":11430.83,"sma_120":11903.54},{"date":"2026-02-19","open":12378,"high":12592,"low":12328,"close":12552,"volume":715433,"rsi_14":57.2,"sma_20":12103.75,"sma_60":11467.58,"sma_120":11896.83},{"date":"2026-02-20","open":12517,"high":12542,"low":12313,"close":12323,"volume":740034,"rsi_14":49.71,"sma_20":12128.0,"sma_60":11495.33,"sma_120":11887.33},{"date":"2026-02-23","open":12403,"high":12477,"low":12313,"close":12373,"volume":729890,"rsi_14":49.78,"sma_20":12173.25,"sma_60":11528.67,"sma_120":11881.75},{"date":"2026-02-24","open":12373,"high":12408,"low":12204,"close":12293,"volume":556015,"rsi_14":50.37,"sma_20":12206.0,"sma_60":11562.92,"sma_120":11874.5},{"date":"2026-02-25","open":12328,"high":12373,"low":12139,"close":12184,"volume":929552,"rsi_14":62.16,"sma_20":12222.0,"sma_60":11601.08,"sma_120":11865.79},{"date":"2026-02-26","open":12224,"high":12244,"low":12005,"close":12090,"volume":881532,"rsi_14":54.71,"sma_20":12213.25,"sma_60":11633.83,"sma_120":11857.54},{"date":"2026-02-27","open":12100,"high":12438,"low":12085,"close":12209,"volume":1144191,"rsi_14":57.45,"sma_20":12221.0,"sma_60":11663.5,"sma_120":11852.92},{"date":"2026-03-03","open":12000,"high":12010,"low":11324,"close":11329,"volume":1164702,"rsi_14":45.14,"sma_20":12170.0,"sma_60":11672.0,"sma_120":11841.96},{"date":"2026-03-04","open":11021,"high":11195,"low":10182,"close":10182,"volume":1272069,"rsi_14":34.66,"sma_20":12059.0,"sma_60":11663.67,"sma_120":11820.58},{"date":"2026-03-05","open":10828,"high":11006,"low":10574,"close":10738,"volume":1133342,"rsi_14":32.29,"sma_20":11982.0,"sma_60":11664.08,"sma_120":11804.04},{"date":"2026-03-06","open":10579,"high":11295,"low":10559,"close":11260,"volume":1098735,"rsi_14":39.85,"sma_20":11968.75,"sma_60":11674.25,"sma_120":11793.46},{"date":"2026-03-09","open":10559,"high":10877,"low":10435,"close":10813,"volume":820502,"rsi_14":32.22,"sma_20":11916.25,"sma_60":11678.0,"sma_120":11778.46},{"date":"2026-03-10","open":11339,"high":11339,"low":10892,"close":11011,"volume":769984,"rsi_14":35.87,"sma_20":11875.25,"sma_60":11686.0,"sma_120":11763.67},{"date":"2026-03-11","open":11235,"high":11404,"low":10828,"close":10937,"volume":888011,"rsi_14":36.17,"sma_20":11839.5,"sma_60":11694.75,"sma_120":11747.04},{"date":"2026-03-12","open":10937,"high":11026,"low":10818,"close":11026,"volume":613866,"rsi_14":33.41,"sma_20":11816.25,"sma_60":11704.17,"sma_120":11733.0},{"date":"2026-03-13","open":10738,"high":11225,"low":10733,"close":11111,"volume":790498,"rsi_14":36.38,"sma_20":11761.75,"sma_60":11712.92,"sma_120":11717.67},{"date":"2026-03-16","open":11245,"high":11245,"low":10842,"close":10882,"volume":535407,"rsi_14":33.91,"sma_20":11695.5,"sma_60":11719.58,"sma_120":11702.12},{"date":"2026-03-17","open":10962,"high":11170,"low":10927,"close":11006,"volume":943262,"rsi_14":36.24,"sma_20":11620.0,"sma_60":11725.08,"sma_120":11686.67},{"date":"2026-03-18","open":11245,"high":11245,"low":11001,"close":11061,"volume":569915,"rsi_14":37.85,"sma_20":11553.75,"sma_60":11729.17,"sma_120":11672.67},{"date":"2026-03-19","open":10977,"high":11026,"low":10738,"close":10823,"volume":455785,"rsi_14":36.7,"sma_20":11481.25,"sma_60":11728.83,"sma_120":11656.21},{"date":"2026-03-20","open":10897,"high":10974,"low":10713,"close":10733,"volume":525388,"rsi_14":34.42,"sma_20":11389.75,"sma_60":11720.17,"sma_120":11638.88},{"date":"2026-03-23","open":10241,"high":10271,"low":9575,"close":9630,"volume":1086192,"rsi_14":32.87,"sma_20":11254.25,"sma_60":11694.08,"sma_120":11610.17},{"date":"2026-03-24","open":9888,"high":9943,"low":9724,"close":9878,"volume":913464,"rsi_14":46.27,"sma_20":11128.75,"sma_60":11671.42,"sma_120":11583.08},{"date":"2026-03-25","open":9983,"high":10132,"low":9933,"close":10062,"volume":430311,"rsi_14":40.84,"sma_20":11016.5,"sma_60":11652.33,"sma_120":11559.12},{"date":"2026-03-26","open":10023,"high":10231,"low":9993,"close":10008,"volume":477404,"rsi_14":30.56,"sma_20":10907.0,"sma_60":11622.42,"sma_120":11537.0},{"date":"2026-03-27","open":9829,"high":10052,"low":9744,"close":10037,"volume":467694,"rsi_14":36.17,"sma_20":10803.75,"sma_60":11593.25,"sma_120":11516.79},{"date":"2026-03-30","open":9695,"high":9829,"low":9675,"close":9764,"volume":210514,"rsi_14":28.32,"sma_20":10680.75,"sma_60":11564.33,"sma_120":11496.42},{"date":"2026-03-31","open":9650,"high":9913,"low":9640,"close":9655,"volume":477227,"rsi_14":27.99,"sma_20":10596.5,"sma_60":11530.5,"sma_120":11473.79},{"date":"2026-04-01","open":9898,"high":9898,"low":9541,"close":9715,"volume":956511,"rsi_14":27.24,"sma_20":10573.0,"sma_60":11488.92,"sma_120":11451.42},{"date":"2026-04-02","open":9839,"high":9839,"low":9093,"close":9193,"volume":510232,"rsi_14":21.11,"sma_20":10495.25,"sma_60":11433.08,"sma_120":11426.5},{"date":"2026-04-03","open":9297,"high":9406,"low":9228,"close":9252,"volume":253046,"rsi_14":24.13,"sma_20":10394.25,"sma_60":11392.83,"sma_120":11402.25},{"date":"2026-04-06","open":9208,"high":9317,"low":9163,"close":9223,"volume":299534,"rsi_14":20.81,"sma_20":10314.25,"sma_60":11353.67,"sma_120":11378.25},{"date":"2026-04-07","open":9223,"high":9307,"low":8900,"close":8984,"volume":427667,"rsi_14":17.94,"sma_20":10212.25,"sma_60":11313.42,"sma_120":11351.21},{"date":"2026-04-08","open":9272,"high":9411,"low":9242,"close":9317,"volume":329018,"rsi_14":27.42,"sma_20":10130.75,"sma_60":11274.25,"sma_120":11323.67},{"date":"2026-04-09","open":9247,"high":9307,"low":9049,"close":9073,"volume":284806,"rsi_14":26.21,"sma_20":10032.5,"sma_60":11235.0,"sma_120":11299.08},{"date":"2026-04-10","open":9108,"high":9175,"low":9069,"close":9163,"volume":347801,"rsi_14":40.56,"sma_20":9934.5,"sma_60":11195.5,"sma_120":11275.88},{"date":"2026-04-13","open":9064,"high":9158,"low":8954,"close":9083,"volume":281228,"rsi_14":32.76,"sma_20":9844.0,"sma_60":11156.42,"sma_120":11253.71},{"date":"2026-04-14","open":9218,"high":9247,"low":9108,"close":9178,"volume":658300,"rsi_14":30.04,"sma_20":9752.0,"sma_60":11120.0,"sma_120":11234.12},{"date":"2026-04-15","open":9277,"high":9416,"low":9242,"close":9401,"volume":572204,"rsi_14":37.29,"sma_20":9668.5,"sma_60":11084.0,"sma_120":11214.5},{"date":"2026-04-16","open":9541,"high":9883,"low":9521,"close":9854,"volume":835592,"rsi_14":46.73,"sma_20":9619.75,"sma_60":11057.25,"sma_120":11196.75},{"date":"2026-04-17","open":9923,"high":9935,"low":9749,"close":9809,"volume":538499,"rsi_14":50.87,"sma_20":9573.25,"sma_60":11022.25,"sma_120":11179.54},{"date":"2026-04-20","open":9769,"high":9769,"low":9570,"close":9590,"volume":595718,"rsi_14":48.8,"sma_20":9571.25,"sma_60":10984.5,"sma_120":11158.92},{"date":"2026-04-21","open":9685,"high":9685,"low":9377,"close":9466,"volume":782309,"rsi_14":45.49,"sma_20":9550.5,"sma_60":10950.83,"sma_120":11138.04},{"date":"2026-04-22","open":9446,"high":9575,"low":9411,"close":9575,"volume":585507,"rsi_14":58.17,"sma_20":9526.0,"sma_60":10916.17,"sma_120":11113.88},{"date":"2026-04-23","open":9690,"high":9690,"low":9377,"close":9491,"volume":531722,"rsi_14":55.04,"sma_20":9500.0,"sma_60":10876.33,"sma_120":11088.21},{"date":"2026-04-24","open":9456,"high":9650,"low":9441,"close":9620,"volume":496474,"rsi_14":58.06,"sma_20":9479.0,"sma_60":10832.0,"sma_120":11065.21},{"date":"2026-04-27","open":9680,"high":9680,"low":9521,"close":9536,"volume":538485,"rsi_14":61.94,"sma_20":9467.5,"sma_60":10789.75,"sma_120":11039.21},{"date":"2026-04-28","open":9580,"high":9898,"low":9565,"close":9635,"volume":1084187,"rsi_14":57.66,"sma_20":9466.5,"sma_60":10744.33,"sma_120":11012.83},{"date":"2026-04-29","open":9750,"high":9805,"low":9635,"close":9800,"volume":506162,"rsi_14":67.18,"sma_20":9467.75,"sma_60":10699.92,"sma_120":10985.75},{"date":"2026-04-30","open":10010,"high":10200,"low":9705,"close":9780,"volume":1626914,"rsi_14":64.89,"sma_20":9494.25,"sma_60":10657.17,"sma_120":10961.0},{"date":"2026-05-04","open":9855,"high":9855,"low":9620,"close":9665,"volume":771919,"rsi_14":63.71,"sma_20":9512.0,"sma_60":10625.0,"sma_120":10939.12},{"date":"2026-05-06","open":9615,"high":9660,"low":9220,"close":9275,"volume":1251710,"rsi_14":50.9,"sma_20":9511.75,"sma_60":10580.75,"sma_120":10918.58},{"date":"2026-05-07","open":9295,"high":9405,"low":9165,"close":9200,"volume":744433,"rsi_14":43.69,"sma_20":9519.75,"sma_60":10535.75,"sma_120":10902.21},{"date":"2026-05-08","open":9220,"high":9305,"low":9135,"close":9180,"volume":911399,"rsi_14":27.38,"sma_20":9510.0,"sma_60":10493.42,"sma_120":10886.04},{"date":"2026-05-11","open":9200,"high":9235,"low":8950,"close":9020,"volume":644230,"rsi_14":25.57,"sma_20":9504.5,"sma_60":10451.08,"sma_120":10872.79},{"date":"2026-05-12","open":9015,"high":9015,"low":8565,"close":8795,"volume":1328446,"rsi_14":25.5,"sma_20":9483.25,"sma_60":10393.17,"sma_120":10856.88},{"date":"2026-05-13","open":8775,"high":8895,"low":8640,"close":8660,"volume":662792,"rsi_14":25.36,"sma_20":9459.25,"sma_60":10332.92,"sma_120":10838.21},{"date":"2026-05-14","open":8660,"high":9210,"low":8660,"close":9120,"volume":1096421,"rsi_14":37.77,"sma_20":9453.5,"sma_60":10275.17,"sma_120":10824.83},{"date":"2026-05-15","open":9235,"high":9505,"low":9065,"close":9190,"volume":1836372,"rsi_14":41.39,"sma_20":9440.0,"sma_60":10220.75,"sma_120":10812.0},{"date":"2026-05-18","open":9105,"high":9110,"low":8695,"close":8920,"volume":707073,"rsi_14":32.96,"sma_20":9390.25,"sma_60":10163.75,"sma_120":10797.29},{"date":"2026-05-19","open":8900,"high":9195,"low":8900,"close":9040,"volume":990789,"rsi_14":37.75,"sma_20":9348.75,"sma_60":10103.92,"sma_120":10785.75},{"date":"2026-05-20","open":8920,"high":9000,"low":8500,"close":8630,"volume":758757,"rsi_14":29.32,"sma_20":9297.75,"sma_60":10041.08,"sma_120":10768.21},{"date":"2026-05-21","open":8730,"high":8890,"low":8650,"close":8690,"volume":761065,"rsi_14":28.06,"sma_20":9256.0,"sma_60":9978.42,"sma_120":10753.54},{"date":"2026-05-22","open":8750,"high":9070,"low":8745,"close":8950,"volume":818658,"rsi_14":35.02,"sma_20":9221.75,"sma_60":9921.42,"sma_120":10742.17},{"date":"2026-05-26","open":9000,"high":9050,"low":8700,"close":8760,"volume":637534,"rsi_14":34.09,"sma_20":9182.25,"sma_60":9863.08,"sma_120":10732.08},{"date":"2026-05-27","open":8705,"high":8770,"low":8475,"close":8550,"volume":737613,"rsi_14":36.4,"sma_20":9125.75,"sma_60":9802.83,"sma_120":10718.33},{"date":"2026-05-28","open":8550,"high":8585,"low":8190,"close":8490,"volume":677503,"rsi_14":36.6,"sma_20":9070.5,"sma_60":9739.58,"sma_120":10701.54},{"date":"2026-05-29","open":8330,"high":8400,"low":8030,"close":8250,"volume":909635,"rsi_14":33.8,"sma_20":8998.25,"sma_60":9687.08,"sma_120":10679.54},{"date":"2026-06-01","open":8185,"high":8285,"low":8005,"close":8145,"volume":1287585,"rsi_14":34.46,"sma_20":8915.5,"sma_60":9652.08,"sma_120":10657.88},{"date":"2026-06-02","open":8045,"high":8120,"low":7865,"close":8005,"volume":758356,"rsi_14":35.53,"sma_20":8826.75,"sma_60":9605.42,"sma_120":10634.75},{"date":"2026-06-04","open":7965,"high":8085,"low":7740,"close":8010,"volume":882448,"rsi_14":37.5,"sma_20":8744.0,"sma_60":9550.08,"sma_120":10612.17},{"date":"2026-06-05","open":7905,"high":7975,"low":7690,"close":7690,"volume":315765,"rsi_14":20.93,"sma_20":8664.75,"sma_60":9496.92,"sma_120":10587.46},{"date":"2026-06-08","open":7200,"high":7487,"low":7200,"close":7275,"volume":969394,"rsi_14":15.86,"sma_20":8568.5,"sma_60":9433.5,"sma_120":10559.75},{"date":"2026-06-09","open":7350,"high":7830,"low":7350,"close":7650,"volume":473932,"rsi_14":28.18,"sma_20":8492.0,"sma_60":9377.58,"sma_120":10536.17},{"date":"2026-06-10","open":7550,"high":7630,"low":7375,"close":7540,"volume":285570,"rsi_14":24.14,"sma_20":8418.0,"sma_60":9318.33,"sma_120":10511.25},{"date":"2026-06-11","open":7360,"high":8340,"low":7345,"close":8300,"volume":1574954,"rsi_14":44.92,"sma_20":8393.25,"sma_60":9270.33,"sma_120":10491.62},{"date":"2026-06-12","open":8350,"high":8540,"low":8220,"close":8315,"volume":1371155,"rsi_14":44.15,"sma_20":8376.0,"sma_60":9226.42,"sma_120":10473.0},{"date":"2026-06-15","open":8485,"high":8495,"low":8130,"close":8205,"volume":481840,"rsi_14":37.81,"sma_20":8330.25,"sma_60":9178.58,"sma_120":10451.83},{"date":"2026-06-16","open":8215,"high":8350,"low":8195,"close":8295,"volume":437706,"rsi_14":42.13,"sma_20":8285.5,"sma_60":9131.33,"sma_120":10430.25},{"date":"2026-06-17","open":8295,"high":8630,"low":8160,"close":8580,"volume":724874,"rsi_14":50.5,"sma_20":8268.5,"sma_60":9092.83,"sma_120":10410.83},{"date":"2026-06-18","open":8620,"high":8690,"low":8245,"close":8280,"volume":750138,"rsi_14":46.79,"sma_20":8230.5,"sma_60":9050.83,"sma_120":10385.5},{"date":"2026-06-19","open":8280,"high":8350,"low":7855,"close":8030,"volume":395875,"rsi_14":46.65,"sma_20":8200.5,"sma_60":9023.17,"sma_120":10358.62},{"date":"2026-06-22","open":8030,"high":8220,"low":7700,"close":7850,"volume":735219,"rsi_14":45.6,"sma_20":8158.5,"sma_60":8988.33,"sma_120":10329.88},{"date":"2026-06-23","open":7850,"high":7900,"low":7300,"close":7300,"volume":469969,"rsi_14":40.64,"sma_20":8076.0,"sma_60":8941.25,"sma_120":10296.79},{"date":"2026-06-24","open":7310,"high":7475,"low":7200,"close":7345,"volume":481466,"rsi_14":41.26,"sma_20":8005.25,"sma_60":8895.83,"sma_120":10259.12},{"date":"2026-06-25","open":7360,"high":7470,"low":7120,"close":7135,"volume":417905,"rsi_14":42.49,"sma_20":7934.5,"sma_60":8846.42,"sma_120":10219.83},{"date":"2026-06-26","open":7110,"high":7130,"low":6780,"close":6830,"volume":782349,"rsi_14":43.79,"sma_20":7851.5,"sma_60":8796.5,"sma_120":10180.42},{"date":"2026-06-29","open":6840,"high":7655,"low":6840,"close":7625,"volume":876515,"rsi_14":49.69,"sma_20":7820.25,"sma_60":8761.67,"sma_120":10146.08},{"date":"2026-06-30","open":7540,"high":7720,"low":7280,"close":7355,"volume":491359,"rsi_14":47.78,"sma_20":7780.75,"sma_60":8721.33,"sma_120":10105.12},{"date":"2026-07-01","open":7355,"high":7710,"low":7355,"close":7670,"volume":490219,"rsi_14":41.53,"sma_20":7764.0,"sma_60":8695.0,"sma_120":10064.04},{"date":"2026-07-02","open":7670,"high":8295,"low":7605,"close":7990,"volume":1192169,"rsi_14":45.96,"sma_20":7763.0,"sma_60":8673.0,"sma_120":10032.92},{"date":"2026-07-03","open":7990,"high":8050,"low":7575,"close":7690,"volume":664445,"rsi_14":43.89,"sma_20":7763.0,"sma_60":8646.5,"sma_120":10000.08},{"date":"2026-07-06","open":7690,"high":8070,"low":7655,"close":7870,"volume":751994,"rsi_14":45.06,"sma_20":7792.75,"sma_60":8627.0,"sma_120":9970.21},{"date":"2026-07-07","open":7810,"high":8420,"low":7800,"close":8225,"volume":1649567,"rsi_14":45.94,"sma_20":7821.5,"sma_60":8607.83,"sma_120":9941.04},{"date":"2026-07-08","open":8205,"high":8285,"low":7795,"close":7985,"volume":1005957,"rsi_14":46.58,"sma_20":7843.75,"sma_60":8588.75,"sma_120":9911.88},{"date":"2026-07-09","open":7865,"high":7950,"low":7515,"close":7575,"volume":758127,"rsi_14":44.92,"sma_20":7807.5,"sma_60":8561.33,"sma_120":9878.42},{"date":"2026-07-10","open":7625,"high":7895,"low":7625,"close":7800,"volume":512070,"rsi_14":49.45,"sma_20":7781.75,"sma_60":8539.0,"sma_120":9847.71},{"date":"2026-07-13","open":7855,"high":7985,"low":7545,"close":7560,"volume":401302,"rsi_14":53.09,"sma_20":7749.5,"sma_60":8511.08,"sma_120":9815.54},{"date":"2026-07-14","open":7510,"high":7580,"low":7200,"close":7335,"volume":471388,"rsi_14":49.89,"sma_20":7701.5,"sma_60":8475.67,"sma_120":9779.83},{"date":"2026-07-15","open":7430,"high":7570,"low":7235,"close":7325,"volume":414558,"rsi_14":52.27,"sma_20":7638.75,"sma_60":8432.5,"sma_120":9744.88},{"date":"2026-07-16","open":7225,"high":7300,"low":7110,"close":7195,"volume":374035,"rsi_14":54.55,"sma_20":7584.5,"sma_60":8387.92,"sma_120":9705.08},{"date":"2026-07-20","open":7100,"high":7255,"low":6925,"close":6930,"volume":257669,"rsi_14":40.03,"sma_20":7529.5,"sma_60":8342.58,"sma_120":9663.54},{"date":"2026-07-21","open":6930,"high":7100,"low":6815,"close":6920,"volume":254971,"rsi_14":43.26,"sma_20":7483.0,"sma_60":8299.17,"sma_120":9625.0},{"date":"2026-07-22","open":6985,"high":7080,"low":6860,"close":6870,"volume":303473,"rsi_14":36.49,"sma_20":7461.5,"sma_60":8253.08,"sma_120":9584.62},{"date":"2026-07-23","open":6875,"high":7285,"low":6790,"close":7285,"volume":515240,"rsi_14":38.46,"sma_20":7458.5,"sma_60":8215.33,"sma_120":9545.83},{"date":"2026-07-24","open":7135,"high":7305,"low":7070,"close":7195,"volume":336398,"rsi_14":41.3,"sma_20":7461.5,"sma_60":8173.92,"sma_120":9502.96},{"date":"2026-07-27","open":7330,"high":7630,"low":7255,"close":7595,"volume":311455,"rsi_14":45.51,"sma_20":7499.75,"sma_60":8140.58,"sma_120":9465.17},{"date":"2026-07-28","open":7475,"high":7620,"low":6880,"close":6975,"volume":617553,"rsi_14":31.23,"sma_20":7467.25,"sma_60":8095.25,"sma_120":9419.79},{"date":"2026-07-29","open":7020,"high":7040,"low":6250,"close":6500,"volume":998312,"rsi_14":29.17,"sma_20":7424.5,"sma_60":8040.25,"sma_120":9370.08},{"date":"2026-07-30","open":6500,"high":6665,"low":6250,"close":6415,"volume":319893,"rsi_14":32.1,"sma_20":7361.75,"sma_60":7984.17,"sma_120":9320.67},{"date":"2026-07-31","open":6600,"high":6670,"low":6450,"close":6600,"volume":732131,"rsi_14":31.25,"sma_20":7292.25,"sma_60":7933.08,"sma_120":9279.04},{"date":"2026-08-03","open":6590,"high":7010,"low":6440,"close":6770,"volume":824567,"rsi_14":37.38,"sma_20":7246.25,"sma_60":7891.33,"sma_120":9236.04},{"date":"2026-08-04","open":6790,"high":7150,"low":6790,"close":7150,"volume":435120,"rsi_14":47.18,"sma_20":7210.25,"sma_60":7857.17,"sma_120":9196.46},{"date":"2026-08-05","open":7155,"high":7205,"low":7000,"close":7030,"volume":362650,"rsi_14":45.66,"sma_20":7150.5,"sma_60":7821.33,"sma_120":9157.38},{"date":"2026-08-06","open":7030,"high":7165,"low":6915,"close":7100,"volume":354165,"rsi_14":48.58,"sma_20":7106.25,"sma_60":7789.33,"sma_120":9120.21},{"date":"2026-08-07","open":7060,"high":7290,"low":6995,"close":7200,"volume":561256,"rsi_14":54.26,"sma_20":7087.5,"sma_60":7762.75,"sma_120":9077.96},{"date":"2026-08-10","open":7260,"high":7405,"low":7095,"close":7350,"volume":573916,"rsi_14":56.5,"sma_20":7065.0,"sma_60":7740.92,"sma_120":9036.92},{"date":"2026-08-11","open":7265,"high":7310,"low":7135,"close":7240,"volume":329425,"rsi_14":55.49,"sma_20":7049.0,"sma_60":7709.58,"sma_120":8992.38},{"date":"2026-08-12","open":7240,"high":7245,"low":7090,"close":7185,"volume":406702,"rsi_14":48.34,"sma_20":7041.5,"sma_60":7676.17,"sma_120":8948.46},{"date":"2026-08-13","open":7085,"high":7155,"low":6725,"close":6760,"volume":1146279,"rsi_14":43.5,"sma_20":7013.25,"sma_60":7640.17,"sma_120":8901.96},{"date":"2026-08-14","open":6750,"high":6960,"low":6750,"close":6865,"volume":876937,"rsi_14":38.03,"sma_20":6996.75,"sma_60":7603.92,"sma_120":8853.92},{"date":"2026-08-18","open":6865,"high":6865,"low":6500,"close":6580,"volume":1154166,"rsi_14":42.73,"sma_20":6979.25,"sma_60":7569.75,"sma_120":8805.42},{"date":"2026-08-19","open":6500,"high":6687,"low":6320,"close":6665,"volume":590604,"rsi_14":53.55,"sma_20":6966.5,"sma_60":7536.0,"sma_120":8757.21},{"date":"2026-08-20","open":6665,"high":6910,"low":6665,"close":6790,"volume":510339,"rsi_14":57.93,"sma_20":6962.5,"sma_60":7500.0,"sma_120":8710.71},{"date":"2026-08-21","open":6620,"high":6655,"low":6440,"close":6540,"volume":423993,"rsi_14":48.77,"sma_20":6925.25,"sma_60":7463.0,"sma_120":8663.04},{"date":"2026-08-24","open":6495,"high":6665,"low":6495,"close":6625,"volume":387054,"rsi_14":46.91,"sma_20":6896.75,"sma_60":7430.92,"sma_120":8616.88},{"date":"2026-08-25","open":6580,"high":6620,"low":6470,"close":6620,"volume":423718,"rsi_14":36.55,"sma_20":6848.0,"sma_60":7399.75,"sma_120":8569.67},{"date":"2026-08-26","open":6595,"high":6890,"low":6595,"close":6875,"volume":796246,"rsi_14":46.32,"sma_20":6843.0,"sma_60":7376.83,"sma_120":8531.96},{"date":"2026-08-27","open":6900,"high":7060,"low":6720,"close":6750,"volume":954581,"rsi_14":41.9,"sma_20":6855.5,"sma_60":7353.58,"sma_120":8502.83},{"date":"2026-08-28","open":6780,"high":6855,"low":6670,"close":6855,"volume":308924,"rsi_14":42.03,"sma_20":6877.5,"sma_60":7334.42,"sma_120":8469.92},{"date":"2026-08-31","open":6740,"high":6840,"low":6615,"close":6830,"volume":445546,"rsi_14":37.25,"sma_20":6889.0,"sma_60":7314.75,"sma_120":8432.42},{"date":"2026-09-01","open":6785,"high":6915,"low":6745,"close":6815,"volume":319309,"rsi_14":39.07,"sma_20":6891.25,"sma_60":7300.17,"sma_120":8398.54},{"date":"2026-09-02","open":6680,"high":6945,"low":6650,"close":6705,"volume":660123,"rsi_14":38.0,"sma_20":6869.0,"sma_60":7290.67,"sma_120":8362.08},{"date":"2026-09-03","open":6740,"high":6910,"low":6695,"close":6765,"volume":629842,"rsi_14":50.15,"sma_20":6855.75,"sma_60":7275.92,"sma_120":8326.75},{"date":"2026-09-04","open":6810,"high":6960,"low":6765,"close":6945,"volume":757389,"rsi_14":52.34,"sma_20":6848.0,"sma_60":7266.0,"sma_120":8292.17},{"date":"2026-09-07","open":6990,"high":7100,"low":6945,"close":7060,"volume":731326,"rsi_14":65.58,"sma_20":6841.0,"sma_60":7245.33,"sma_120":8257.83},{"date":"2026-09-08","open":7100,"high":7315,"low":7085,"close":7120,"volume":799461,"rsi_14":65.02,"sma_20":6829.5,"sma_60":7225.42,"sma_120":8225.92},{"date":"2026-09-09","open":7105,"high":7115,"low":6905,"close":6930,"volume":496983,"rsi_14":54.43,"sma_20":6814.0,"sma_60":7204.17,"sma_120":8191.38},{"date":"2026-09-10","open":6900,"high":6950,"low":6775,"close":6950,"volume":326600,"rsi_14":65.19,"sma_20":6802.25,"sma_60":7181.75,"sma_120":8156.54},{"date":"2026-09-11","open":6805,"high":7170,"low":6795,"close":7085,"volume":921995,"rsi_14":66.43,"sma_20":6818.5,"sma_60":7156.83,"sma_120":8124.83},{"date":"2026-09-14","open":6985,"high":7280,"low":6920,"close":7250,"volume":455963,"rsi_14":70.19,"sma_20":6837.75,"sma_60":7139.67,"sma_120":8095.25},{"date":"2026-09-15","open":7190,"high":7362,"low":7175,"close":7200,"volume":737347,"rsi_14":61.99,"sma_20":6868.75,"sma_60":7125.83,"sma_120":8074.5},{"date":"2026-09-16","open":7185,"high":7310,"low":7080,"close":7105,"volume":578323,"rsi_14":63.4,"sma_20":6890.75,"sma_60":7113.42,"sma_120":8050.88},{"date":"2026-09-17","open":7165,"high":7180,"low":6930,"close":6940,"volume":440820,"rsi_14":53.07,"sma_20":6898.25,"sma_60":7107.42,"sma_120":8024.33},{"date":"2026-09-18","open":6975,"high":7030,"low":6890,"close":6925,"volume":325217,"rsi_14":53.45,"sma_20":6917.5,"sma_60":7100.42,"sma_120":7998.12},{"date":"2026-09-21","open":6920,"high":6980,"low":6850,"close":6915,"volume":278963,"rsi_14":53.65,"sma_20":6932.0,"sma_60":7096.75,"sma_120":7971.58},{"date":"2026-09-22","open":6940,"high":6955,"low":6725,"close":6750,"volume":392155,"rsi_14":51.58,"sma_20":6938.5,"sma_60":7095.42,"sma_120":7945.96},{"date":"2026-09-23","open":6735,"high":6865,"low":6700,"close":6825,"volume":460520,"rsi_14":52.08,"sma_20":6936.0,"sma_60":7082.08,"sma_120":7921.88},{"date":"2026-09-28","open":6835,"high":6920,"low":6790,"close":6885,"volume":647213,"rsi_14":47.73,"sma_20":6942.75,"sma_60":7074.25,"sma_120":7897.79},{"date":"2026-09-29","open":6865,"high":6880,"low":6760,"close":6880,"volume":278027,"rsi_14":42.56,"sma_20":6944.0,"sma_60":7061.08,"sma_120":7878.04},{"date":"2026-09-30","open":6880,"high":6895,"low":6755,"close":6785,"volume":193346,"rsi_14":36.55,"sma_20":6941.75,"sma_60":7041.0,"sma_120":7857.0},{"date":"2026-10-01","open":6765,"high":6770,"low":6565,"close":6625,"volume":766993,"rsi_14":37.45,"sma_20":6932.25,"sma_60":7023.25,"sma_120":7834.88},{"date":"2026-10-02","open":6660,"high":6670,"low":6465,"close":6620,"volume":603933,"rsi_14":36.25,"sma_20":6928.0,"sma_60":7002.42,"sma_120":7814.71},{"date":"2026-10-06","open":6610,"high":6795,"low":6605,"close":6630,"volume":439156,"rsi_14":28.84,"sma_20":6921.25,"sma_60":6975.83,"sma_120":7791.83},{"date":"2026-10-07","open":6630,"high":6900,"low":6630,"close":6810,"volume":1584502,"rsi_14":29.82,"sma_20":6914.5,"sma_60":6956.25,"sma_120":7772.5},{"date":"2026-10-08","open":6810,"high":6815,"low":6550,"close":6790,"volume":703508,"rsi_14":30.66,"sma_20":6901.0,"sma_60":6943.17,"sma_120":7752.25},{"date":"2026-10-12","open":6715,"high":6730,"low":6460,"close":6480,"volume":628257,"rsi_14":25.49,"sma_20":6869.0,"sma_60":6921.17,"sma_120":7730.08},{"date":"2026-10-13","open":6425,"high":6620,"low":6365,"close":6600,"volume":846377,"rsi_14":36.18,"sma_20":6852.5,"sma_60":6905.17,"sma_120":7708.12},{"date":"2026-10-14","open":6600,"high":6755,"low":6545,"close":6700,"volume":539028,"rsi_14":41.44,"sma_20":6840.0,"sma_60":6894.58,"sma_120":7685.12},{"date":"2026-10-15","open":6515,"high":6745,"low":6515,"close":6670,"volume":817258,"rsi_14":40.82,"sma_20":6819.25,"sma_60":6883.67,"sma_120":7658.08},{"date":"2026-10-16","open":6630,"high":7265,"low":6615,"close":7110,"volume":1657678,"rsi_14":61.18,"sma_20":6812.25,"sma_60":6882.25,"sma_120":7635.08},{"date":"2026-10-19","open":7120,"high":7375,"low":7045,"close":7345,"volume":1514675,"rsi_14":64.69,"sma_20":6819.5,"sma_60":6889.17,"sma_120":7615.88},{"date":"2026-10-20","open":7310,"high":7525,"low":7110,"close":7255,"volume":913933,"rsi_14":60.28,"sma_20":6827.0,"sma_60":6894.75,"sma_120":7596.96},{"date":"2026-10-21","open":7255,"high":7365,"low":7105,"close":7200,"volume":962925,"rsi_14":58.65,"sma_20":6840.0,"sma_60":6900.25,"sma_120":7576.67},{"date":"2026-10-22","open":7200,"high":7200,"low":6875,"close":7050,"volume":1063591,"rsi_14":56.96,"sma_20":6846.25,"sma_60":6896.33,"sma_120":7555.83},{"date":"2026-10-23","open":6960,"high":7050,"low":6850,"close":6905,"volume":1316299,"rsi_14":57.41,"sma_20":6845.75,"sma_60":6891.5,"sma_120":7532.71}],"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 KPOP포커스","phase":"above-fold","symbol_resolved":true}