{"status":"ok","report":{"price_analysis":{"current":9320.0,"change_1d":-1.0,"change_7d":-1.7,"change_30d":-5.8,"high_30d":10375.0,"low_30d":9230.0,"position_in_range":8.0,"support":9344.5,"resistance":10260.5},"summary":"ACE 미국빅테크7+데일리타겟커버드콜(합성)(480020)은(는) Bloomberg US Big Tech Top 7 Plus Premium Decrement 15% Distribution Index를 추종하는 ETF입니다, 순자산 1,598억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-173.67)가 시그널선(-116.20)을 하회합니다(데드크로스). 현재가가 SMA20(9828)과 SMA60(10045) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9265~10390 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.657534246575338,"macd":-173.66789678938767,"macd_signal":-116.20150452649878,"sma_20":9827.5,"sma_60":10044.55,"bb_upper":10390.336565976306,"bb_lower":9264.663434023694,"atr_14":169.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2718.00, 기관 순매수 -14.08만. 30일 누적: 외국인 1.36만, 기관 -177.65만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2718.0,"institutional_flow":-140825.0,"data":[{"date":"2026-10-23","foreign_net":226.0,"institution_net":-15003.0,"retail_net":14777.0},{"date":"2026-10-22","foreign_net":12.0,"institution_net":-45027.0,"retail_net":45015.0},{"date":"2026-10-21","foreign_net":614.0,"institution_net":-10958.0,"retail_net":10344.0},{"date":"2026-10-20","foreign_net":2494.0,"institution_net":-17373.0,"retail_net":14879.0},{"date":"2026-10-19","foreign_net":-628.0,"institution_net":-52464.0,"retail_net":53092.0},{"date":"2026-10-16","foreign_net":1572.0,"institution_net":-300.0,"retail_net":-1272.0},{"date":"2026-10-15","foreign_net":-1591.0,"institution_net":114511.0,"retail_net":-112920.0},{"date":"2026-10-14","foreign_net":-120.0,"institution_net":-12620.0,"retail_net":12740.0},{"date":"2026-10-13","foreign_net":1957.0,"institution_net":-240180.0,"retail_net":238223.0},{"date":"2026-10-12","foreign_net":52.0,"institution_net":-172127.0,"retail_net":172075.0},{"date":"2026-10-08","foreign_net":483.0,"institution_net":-118055.0,"retail_net":117572.0},{"date":"2026-10-07","foreign_net":-1361.0,"institution_net":-27673.0,"retail_net":29034.0},{"date":"2026-10-06","foreign_net":837.0,"institution_net":-50516.0,"retail_net":49679.0},{"date":"2026-10-02","foreign_net":2562.0,"institution_net":-298414.0,"retail_net":295852.0},{"date":"2026-10-01","foreign_net":-300.0,"institution_net":-32942.0,"retail_net":33242.0},{"date":"2026-09-30","foreign_net":1133.0,"institution_net":-138628.0,"retail_net":137495.0},{"date":"2026-09-29","foreign_net":-42.0,"institution_net":-100490.0,"retail_net":100532.0},{"date":"2026-09-28","foreign_net":4279.0,"institution_net":-56907.0,"retail_net":52628.0},{"date":"2026-09-23","foreign_net":146.0,"institution_net":-34331.0,"retail_net":34185.0},{"date":"2026-09-22","foreign_net":-916.0,"institution_net":-92076.0,"retail_net":92992.0},{"date":"2026-09-21","foreign_net":-1363.0,"institution_net":56721.0,"retail_net":-55358.0},{"date":"2026-09-18","foreign_net":517.0,"institution_net":71765.0,"retail_net":-72282.0},{"date":"2026-09-17","foreign_net":-1246.0,"institution_net":12352.0,"retail_net":-11106.0},{"date":"2026-09-16","foreign_net":-9.0,"institution_net":43852.0,"retail_net":-43843.0},{"date":"2026-09-15","foreign_net":1698.0,"institution_net":22799.0,"retail_net":-24497.0},{"date":"2026-09-14","foreign_net":-1202.0,"institution_net":37819.0,"retail_net":-36617.0},{"date":"2026-09-11","foreign_net":507.0,"institution_net":-160871.0,"retail_net":160364.0},{"date":"2026-09-10","foreign_net":-312.0,"institution_net":-155568.0,"retail_net":155880.0},{"date":"2026-09-09","foreign_net":397.0,"institution_net":-143518.0,"retail_net":143121.0},{"date":"2026-09-08","foreign_net":3184.0,"institution_net":-160284.0,"retail_net":157100.0}],"periods":{"d1":{"foreign_net":226.0,"institution_net":-15003.0,"retail_net":14777.0},"d3":{"foreign_net":852.0,"institution_net":-70988.0,"retail_net":70136.0},"d7":{"foreign_net":2699.0,"institution_net":-26614.0,"retail_net":23915.0},"d14":{"foreign_net":7109.0,"institution_net":-946199.0,"retail_net":939090.0},"d30":{"foreign_net":13580.0,"institution_net":-1776506.0,"retail_net":1762926.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.7,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.8,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":20.7185,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":20.72,"summary":"배당수익률 20.72%","metrics":[{"name":"배당수익률","value":20.72,"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":"2026-10-23T23:41:18.397577+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Bloomberg US Big Tech Top 7 Plus Premium Decrement 15% Distribution Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":159800000000.0,"aum_display":"1,598억","dividend_yield":null,"tracking_error":0.67,"holdings":[{"ticker":"","name":"스왑(키움증권)","weight":null},{"ticker":"","name":"스왑(한국투자증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":9320.0,"change_pct":-1.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-04-23","close":6829.4844},{"date":"2024-04-24","close":7014.3486},{"date":"2024-04-25","close":6752.7485},{"date":"2024-04-26","close":7098.061},{"date":"2024-04-29","close":7157.3555},{"date":"2024-04-30","close":7125.9639},{"date":"2024-05-02","close":6986.4458},{"date":"2024-05-03","close":7035.2773},{"date":"2024-05-07","close":7206.1885},{"date":"2024-05-08","close":7223.6279},{"date":"2024-05-09","close":7255.02},{"date":"2024-05-10","close":7255.02},{"date":"2024-05-13","close":7269.7988},{"date":"2024-05-14","close":7266.2812},{"date":"2024-05-16","close":7315.543},{"date":"2024-05-17","close":7329.6177},{"date":"2024-05-20","close":7333.1377},{"date":"2024-05-21","close":7417.5874},{"date":"2024-05-22","close":7449.2568},{"date":"2024-05-23","close":7544.2632},{"date":"2024-05-24","close":7544.2632},{"date":"2024-05-27","close":7646.3096},{"date":"2024-05-28","close":7621.6772},{"date":"2024-05-29","close":7758.9082},{"date":"2024-05-30","close":7769.4648},{"date":"2024-05-31","close":7674.458},{"date":"2024-06-03","close":7663.9009},{"date":"2024-06-04","close":7709.6465},{"date":"2024-06-05","close":7758.9082},{"date":"2024-06-07","close":7885.5859},{"date":"2024-06-10","close":7896.1406},{"date":"2024-06-11","close":7977.0732},{"date":"2024-06-12","close":8047.4492},{"date":"2024-06-13","close":8207.9697},{"date":"2024-06-14","close":8350.6562},{"date":"2024-06-17","close":8404.1611},{"date":"2024-06-18","close":8482.6396},{"date":"2024-06-19","close":8518.3105},{"date":"2024-06-20","close":8578.9531},{"date":"2024-06-21","close":8471.9375},{"date":"2024-06-24","close":8364.9209},{"date":"2024-06-25","close":8186.5669},{"date":"2024-06-26","close":8386.3262},{"date":"2024-06-27","close":8421.9971},{"date":"2024-06-28","close":8461.2363},{"date":"2024-07-01","close":8379.1953},{"date":"2024-07-02","close":8500.4756},{"date":"2024-07-03","close":8621.7559},{"date":"2024-07-04","close":8689.5342},{"date":"2024-07-05","close":8703.8018},{"date":"2024-07-08","close":8789.4111},{"date":"2024-07-09","close":8857.1875},{"date":"2024-07-10","close":8892.8594},{"date":"2024-07-11","close":8957.0703},{"date":"2024-07-12","close":8614.6494},{"date":"2024-07-15","close":8665.2178},{"date":"2024-07-16","close":8679.6631},{"date":"2024-07-17","close":8527.959},{"date":"2024-07-18","close":8257.0605},{"date":"2024-07-19","close":8307.6279},{"date":"2024-07-22","close":8220.9414},{"date":"2024-07-23","close":8322.0742},{"date":"2024-07-24","close":8249.8379},{"date":"2024-07-25","close":7964.4863},{"date":"2024-07-26","close":7899.4692},{"date":"2024-07-29","close":8018.667},{"date":"2024-07-30","close":7975.3218},{"date":"2024-07-31","close":7946.4268},{"date":"2024-08-01","close":8112.5791},{"date":"2024-08-02","close":7704.4209},{"date":"2024-08-05","close":6877.2725},{"date":"2024-08-06","close":7531.0454},{"date":"2024-08-07","close":7621.3462},{"date":"2024-08-08","close":7484.0879},{"date":"2024-08-09","close":7577.999},{"date":"2024-08-12","close":7697.1973},{"date":"2024-08-13","close":7727.9189},{"date":"2024-08-14","close":7793.752},{"date":"2024-08-16","close":7940.0439},{"date":"2024-08-19","close":7753.5205},{"date":"2024-08-20","close":7892.4976},{"date":"2024-08-21","close":7874.2124},{"date":"2024-08-22","close":7892.4976},{"date":"2024-08-23","close":7823.0088},{"date":"2024-08-26","close":7815.6929},{"date":"2024-08-27","close":8295.1002},{"date":"2024-08-28","close":7793.752},{"date":"2024-08-29","close":7669.4004},{"date":"2024-08-30","close":7742.5474},{"date":"2024-09-02","close":7808.3794},{"date":"2024-09-03","close":7830.3242},{"date":"2024-09-04","close":7497.5063},{"date":"2024-09-05","close":7497.5063},{"date":"2024-09-06","close":7471.9082},{"date":"2024-09-09","close":7398.7607},{"date":"2024-09-10","close":7442.6475},{"date":"2024-09-11","close":7515.7925},{"date":"2024-09-12","close":7715.0591},{"date":"2024-09-13","close":7726.1719},{"date":"2024-09-19","close":7829.8789},{"date":"2024-09-20","close":7870.6206},{"date":"2024-09-23","close":7966.9204},{"date":"2024-09-24","close":7948.4004},{"date":"2024-09-25","close":7933.5845},{"date":"2024-09-26","close":8033.5889},{"date":"2024-09-27","close":7989.1411},{"date":"2024-09-30","close":7874.3242},{"date":"2024-10-02","close":7822.4727},{"date":"2024-10-04","close":7985.4395},{"date":"2024-10-07","close":8192.8516},{"date":"2024-10-08","close":8103.96},{"date":"2024-10-10","close":8255.8193},{"date":"2024-10-11","close":8278.04},{"date":"2024-10-14","close":8243.5361},{"date":"2024-10-15","close":8318.5439},{"date":"2024-10-16","close":8262.2881},{"date":"2024-10-17","close":8322.2959},{"date":"2024-10-18","close":8341.0469},{"date":"2024-10-21","close":8386.0557},{"date":"2024-10-22","close":8457.3135},{"date":"2024-10-23","close":8524.8242},{"date":"2024-10-24","close":8476.0664},{"date":"2024-10-25","close":8483.5645},{"date":"2024-10-28","close":8543.5752},{"date":"2024-10-29","close":8562.3271},{"date":"2024-10-30","close":9342.1387},{"date":"2024-10-31","close":8618.583},{"date":"2024-11-01","close":8479.8174},{"date":"2024-11-04","close":8502.3193},{"date":"2024-11-05","close":9070.3635},{"date":"2024-11-06","close":8738.5996},{"date":"2024-11-07","close":8828.6104},{"date":"2024-11-08","close":8858.6133},{"date":"2024-11-11","close":8933.623},{"date":"2024-11-12","close":8929.873},{"date":"2024-11-13","close":8929.873},{"date":"2024-11-14","close":8870.5332},{"date":"2024-11-15","close":8725.9883},{"date":"2024-11-18","close":8608.0684},{"date":"2024-11-19","close":8592.8535},{"date":"2024-11-20","close":8737.4014},{"date":"2024-11-21","close":8665.127},{"date":"2024-11-22","close":8649.9092},{"date":"2024-11-25","close":8649.9092},{"date":"2024-11-26","close":8592.8535},{"date":"2024-11-27","close":8657.5195},{"date":"2024-11-28","close":8649.9092},{"date":"2024-11-29","close":8657.5195},{"date":"2024-12-02","close":8745.0059},{"date":"2024-12-03","close":8878.1406},{"date":"2024-12-04","close":9056.9219},{"date":"2024-12-05","close":9159.624},{"date":"2024-12-06","close":9212.8779},{"date":"2024-12-09","close":9448.7168},{"date":"2024-12-10","close":9384.0488},{"date":"2024-12-11","close":9441.1064},{"date":"2024-12-12","close":9471.5391},{"date":"2024-12-13","close":9448.7168},{"date":"2024-12-16","close":9406.874},{"date":"2024-12-17","close":9578.0449},{"date":"2024-12-18","close":9597.0654},{"date":"2024-12-19","close":9353.6191},{"date":"2024-12-20","close":9285.1504},{"date":"2024-12-23","close":9505.7715},{"date":"2024-12-24","close":9597.0654},{"date":"2024-12-26","close":9813.8828},{"date":"2024-12-27","close":9848.1162},{"date":"2024-12-30","close":9734.0049},{"date":"2025-01-02","close":9532.4004},{"date":"2025-01-03","close":9456.3242},{"date":"2025-01-06","close":9616.083},{"date":"2025-01-07","close":9661.7295},{"date":"2025-01-08","close":9494.3604},{"date":"2025-01-09","close":9482.9492},{"date":"2025-01-10","close":9494.3604},{"date":"2025-01-13","close":9380.2451},{"date":"2025-01-14","close":9341.7246},{"date":"2025-01-15","close":9210.748},{"date":"2025-01-16","close":9399.5078},{"date":"2025-01-17","close":9307.0547},{"date":"2025-01-20","close":9299.3486},{"date":"2025-01-21","close":9249.2715},{"date":"2025-01-22","close":9291.6445},{"date":"2025-01-23","close":9345.5762},{"date":"2025-01-24","close":9407.2119},{"date":"2025-01-31","close":9414.918},{"date":"2025-02-03","close":9256.9727},{"date":"2025-02-04","close":9318.6113},{"date":"2025-02-05","close":9276.2363},{"date":"2025-02-06","close":9310.9082},{"date":"2025-02-07","close":9314.7578},{"date":"2025-02-10","close":9233.8613},{"date":"2025-02-11","close":9241.5645},{"date":"2025-02-12","close":9233.8613},{"date":"2025-02-13","close":9190.1729},{"date":"2025-02-14","close":9217.4795},{"date":"2025-02-17","close":9240.8828},{"date":"2025-02-18","close":9279.8906},{"date":"2025-02-19","close":9229.1797},{"date":"2025-02-20","close":9190.1729},{"date":"2025-02-21","close":9139.4619},{"date":"2025-02-24","close":8921.0215},{"date":"2025-02-25","close":8761.0908},{"date":"2025-02-26","close":8679.1748},{"date":"2025-02-27","close":8784.4941},{"date":"2025-02-28","close":8636.2656},{"date":"2025-03-04","close":8527.0439},{"date":"2025-03-05","close":8519.2432},{"date":"2025-03-06","close":8534.8457},{"date":"2025-03-07","close":8351.5107},{"date":"2025-03-10","close":8406.1211},{"date":"2025-03-11","close":8101.8628},{"date":"2025-03-12","close":8090.1592},{"date":"2025-03-13","close":8220.5215},{"date":"2025-03-14","close":8212.6182},{"date":"2025-03-17","close":8181.0171},{"date":"2025-03-18","close":8188.9141},{"date":"2025-03-19","close":8109.9136},{"date":"2025-03-20","close":8271.873},{"date":"2025-03-21","close":8232.3691},{"date":"2025-03-24","close":8394.3301},{"date":"2025-03-25","close":8453.5869},{"date":"2025-03-26","close":8520.7412},{"date":"2025-03-27","close":8342.9775},{"date":"2025-03-28","close":8256.0713},{"date":"2025-03-31","close":7955.8506},{"date":"2025-04-01","close":8007.2026},{"date":"2025-04-02","close":8082.2607},{"date":"2025-04-03","close":7940.0503},{"date":"2025-04-04","close":7473.918},{"date":"2025-04-07","close":6964.334},{"date":"2025-04-08","close":7548.9722},{"date":"2025-04-09","close":7379.1113},{"date":"2025-04-10","close":7667.4805},{"date":"2025-04-11","close":7418.6123},{"date":"2025-04-14","close":7495.4092},{"date":"2025-04-15","close":7435.4116},{"date":"2025-04-16","close":7235.4277},{"date":"2025-04-17","close":7231.4277},{"date":"2025-04-18","close":7211.4297},{"date":"2025-04-21","close":7087.4399},{"date":"2025-04-22","close":7003.4468},{"date":"2025-04-23","close":7199.4302},{"date":"2025-04-24","close":7239.4287},{"date":"2025-04-25","close":7475.4092},{"date":"2025-04-28","close":7559.4014},{"date":"2025-04-29","close":7627.3975},{"date":"2025-04-30","close":7539.4043},{"date":"2025-05-02","close":7731.3877},{"date":"2025-05-07","close":7707.3921},{"date":"2025-05-08","close":7771.3862},{"date":"2025-05-09","close":7823.3828},{"date":"2025-05-12","close":8007.3667},{"date":"2025-05-13","close":8107.3579},{"date":"2025-05-14","close":8188.3516},{"date":"2025-05-15","close":8127.6069},{"date":"2025-05-16","close":8091.1606},{"date":"2025-05-19","close":7993.9702},{"date":"2025-05-20","close":8022.3174},{"date":"2025-05-21","close":8010.1685},{"date":"2025-05-22","close":7941.3242},{"date":"2025-05-23","close":7941.3242},{"date":"2025-05-26","close":7868.4321},{"date":"2025-05-27","close":7908.9268},{"date":"2025-05-28","close":7973.7217},{"date":"2025-05-29","close":8155.9541},{"date":"2025-05-30","close":8123.5581},{"date":"2025-06-02","close":7937.2749},{"date":"2025-06-04","close":8168.105},{"date":"2025-06-05","close":8168.105},{"date":"2025-06-09","close":8192.4033},{"date":"2025-06-10","close":8297.6934},{"date":"2025-06-11","close":8394.8809},{"date":"2025-06-12","close":8262.8408},{"date":"2025-06-13","close":8172.6274},{"date":"2025-06-16","close":8184.9277},{"date":"2025-06-17","close":8258.7402},{"date":"2025-06-18","close":8271.0439},{"date":"2025-06-19","close":8279.2461},{"date":"2025-06-20","close":8230.0361},{"date":"2025-06-23","close":8230.0361},{"date":"2025-06-24","close":8291.5459},{"date":"2025-06-25","close":8336.6533},{"date":"2025-06-26","close":8377.6602},{"date":"2025-06-27","close":8492.4785},{"date":"2025-06-30","close":8574.4941},{"date":"2025-07-01","close":8607.2979},{"date":"2025-07-02","close":8599.0967},{"date":"2025-07-03","close":8677.0078},{"date":"2025-07-04","close":8746.7207},{"date":"2025-07-07","close":8759.0234},{"date":"2025-07-08","close":8759.0234},{"date":"2025-07-09","close":8759.0234},{"date":"2025-07-10","close":8828.7334},{"date":"2025-07-11","close":8877.9404},{"date":"2025-07-14","close":8575.6064},{"date":"2025-07-15","close":8652.1738},{"date":"2025-07-16","close":8704.5625},{"date":"2025-07-17","close":8789.1914},{"date":"2025-07-18","close":8821.4297},{"date":"2025-07-21","close":8825.46},{"date":"2025-07-22","close":8922.1777},{"date":"2025-07-23","close":8825.46},{"date":"2025-07-24","close":8833.5186},{"date":"2025-07-25","close":8922.1777},{"date":"2025-07-28","close":9006.8047},{"date":"2025-07-29","close":9055.1631},{"date":"2025-07-30","close":9018.8936},{"date":"2025-07-31","close":9252.6299},{"date":"2025-08-01","close":9151.8818},{"date":"2025-08-04","close":8950.3857},{"date":"2025-08-05","close":9123.6738},{"date":"2025-08-06","close":9091.4326},{"date":"2025-08-07","close":9172.0303},{"date":"2025-08-08","close":9244.5684},{"date":"2025-08-11","close":9349.3447},{"date":"2025-08-12","close":9333.2246},{"date":"2025-08-13","close":9329.1445},{"date":"2025-08-14","close":9280.1729},{"date":"2025-08-18","close":9276.0928},{"date":"2025-08-19","close":9276.0928},{"date":"2025-08-20","close":9153.6621},{"date":"2025-08-21","close":9141.4199},{"date":"2025-08-22","close":9031.2324},{"date":"2025-08-25","close":9108.7705},{"date":"2025-08-26","close":9210.7969},{"date":"2025-08-27","close":9247.5254},{"date":"2025-08-28","close":9239.3643},{"date":"2025-08-29","close":9312.8213},{"date":"2025-09-01","close":8956.6367},{"date":"2025-09-02","close":9247.5254},{"date":"2025-09-03","close":9251.6055},{"date":"2025-09-04","close":9402.6035},{"date":"2025-09-05","close":9553.5977},{"date":"2025-09-08","close":9578.084},{"date":"2025-09-09","close":9631.1377},{"date":"2025-09-10","close":9692.3535},{"date":"2025-09-11","close":9778.0527},{"date":"2025-09-12","close":9735.0801},{"date":"2025-09-15","close":9726.8174},{"date":"2025-09-16","close":9830.1172},{"date":"2025-09-17","close":9813.5889},{"date":"2025-09-18","close":9867.3057},{"date":"2025-09-19","close":9892.0967},{"date":"2025-09-22","close":9925.1533},{"date":"2025-09-23","close":9991.2666},{"date":"2025-09-24","close":9921.0215},{"date":"2025-09-25","close":9904.4922},{"date":"2025-09-26","close":9949.9453},{"date":"2025-09-29","close":9970.6055},{"date":"2025-09-30","close":9987.1328},{"date":"2025-10-01","close":9962.3428},{"date":"2025-10-02","close":10044.9824},{"date":"2025-10-10","close":10342.4893},{"date":"2025-10-13","close":10239.1885},{"date":"2025-10-14","close":10122.0742},{"date":"2025-10-15","close":10076.0635},{"date":"2025-10-16","close":10034.2363},{"date":"2025-10-17","close":9929.6699},{"date":"2025-10-20","close":10076.0635},{"date":"2025-10-21","close":10226.6406},{"date":"2025-10-22","close":10260.1035},{"date":"2025-10-23","close":10276.8311},{"date":"2025-10-24","close":10368.8516},{"date":"2025-10-27","close":10590.5342},{"date":"2025-10-28","close":10703.4639},{"date":"2025-10-29","close":10866.5898},{"date":"2025-10-30","close":10870.7715},{"date":"2025-10-31","close":10904.2334},{"date":"2025-11-03","close":10887.5029},{"date":"2025-11-04","close":10887.5029},{"date":"2025-11-05","close":10762.0234},{"date":"2025-11-06","close":10895.8682},{"date":"2025-11-07","close":10816.3975},{"date":"2025-11-10","close":10895.8682},{"date":"2025-11-11","close":11008.7998},{"date":"2025-11-12","close":11063.1758},{"date":"2025-11-13","close":11007.2705},{"date":"2025-11-14","close":10579.5166},{"date":"2025-11-17","close":10689.6318},{"date":"2025-11-18","close":10630.3398},{"date":"2025-11-19","close":10499.0479},{"date":"2025-11-20","close":10892.9209},{"date":"2025-11-21","close":10587.9873},{"date":"2025-11-24","close":10803.9814},{"date":"2025-11-25","close":10905.627},{"date":"2025-11-26","close":10964.9189},{"date":"2025-11-27","close":11087.7402},{"date":"2025-11-28","close":11117.3867},{"date":"2025-12-01","close":11091.9766},{"date":"2025-12-02","close":11117.3867},{"date":"2025-12-03","close":11214.7959},{"date":"2025-12-04","close":11189.3857},{"date":"2025-12-05","close":11219.0293},{"date":"2025-12-08","close":11278.3232},{"date":"2025-12-09","close":11363.0283},{"date":"2025-12-10","close":11413.8496},{"date":"2025-12-11","close":11409.6152},{"date":"2025-12-12","close":11423.335},{"date":"2025-12-15","close":11020.2607},{"date":"2025-12-16","close":10788.7061},{"date":"2025-12-17","close":10913.0605},{"date":"2025-12-18","close":10668.6416},{"date":"2025-12-19","close":10818.7227},{"date":"2025-12-22","close":10990.2441},{"date":"2025-12-23","close":11003.1084},{"date":"2025-12-24","close":10998.8213},{"date":"2025-12-26","close":10925.9238},{"date":"2025-12-29","close":10874.4668},{"date":"2025-12-30","close":10908.7715},{"date":"2026-01-02","close":10947.3643},{"date":"2026-01-05","close":10900.1953},{"date":"2026-01-06","close":10955.9395},{"date":"2026-01-07","close":10981.667},{"date":"2026-01-08","close":10994.5322},{"date":"2026-01-09","close":11033.123},{"date":"2026-01-12","close":11106.0215},{"date":"2026-01-13","close":11243.2383},{"date":"2026-01-14","close":11206.7666},{"date":"2026-01-15","close":11046.1104},{"date":"2026-01-16","close":11098.2139},{"date":"2026-01-19","close":10980.9805},{"date":"2026-01-20","close":10933.2178},{"date":"2026-01-21","close":10742.168},{"date":"2026-01-22","close":10523.7725},{"date":"2026-01-23","close":10658.584},{"date":"2026-01-26","close":10460.5791},{"date":"2026-01-27","close":10683.8613},{"date":"2026-01-28","close":10717.5645},{"date":"2026-01-29","close":10700.7129},{"date":"2026-01-30","close":10972.2949},{"date":"2026-02-02","close":10976.6377},{"date":"2026-02-03","close":11176.3711},{"date":"2026-02-04","close":10989.6641},{"date":"2026-02-05","close":10898.4805},{"date":"2026-02-06","close":10577.1719},{"date":"2026-02-09","close":10694.4062},{"date":"2026-02-10","close":10776.9043},{"date":"2026-02-11","close":10668.3535},{"date":"2026-02-12","close":10570.7373},{"date":"2026-02-13","close":10262.9375},{"date":"2026-02-19","close":10381.6602},{"date":"2026-02-20","close":10403.6455},{"date":"2026-02-23","close":10416.8379},{"date":"2026-02-24","close":10447.6172},{"date":"2026-02-25","close":10438.8232},{"date":"2026-02-26","close":10421.2354},{"date":"2026-02-27","close":10394.8525},{"date":"2026-03-03","close":10394.8525},{"date":"2026-03-04","close":10434.4258},{"date":"2026-03-05","close":10583.9287},{"date":"2026-03-06","close":10676.2686},{"date":"2026-03-09","close":10460.8096},{"date":"2026-03-10","close":10619.1055},{"date":"2026-03-11","close":10680.666},{"date":"2026-03-12","close":10690.4619},{"date":"2026-03-13","close":10708.2715},{"date":"2026-03-16","close":10614.7695},{"date":"2026-03-17","close":10610.3174},{"date":"2026-03-18","close":10739.4395},{"date":"2026-03-19","close":10632.5791},{"date":"2026-03-20","close":10574.6973},{"date":"2026-03-23","close":10096.0107},{"date":"2026-03-24","close":10152.1699},{"date":"2026-03-25","close":10143.5303},{"date":"2026-03-26","close":10216.9717},{"date":"2026-03-27","close":10078.7285},{"date":"2026-03-30","close":9797.9248},{"date":"2026-03-31","close":9949.1279},{"date":"2026-04-01","close":10009.6084},{"date":"2026-04-02","close":9949.1279},{"date":"2026-04-03","close":10653.1475},{"date":"2026-04-06","close":10061.4502},{"date":"2026-04-07","close":10083.0498},{"date":"2026-04-08","close":10320.6543},{"date":"2026-04-09","close":10208.332},{"date":"2026-04-10","close":10432.9766},{"date":"2026-04-13","close":10532.3379},{"date":"2026-04-14","close":10632.9385},{"date":"2026-04-15","close":10803.5186},{"date":"2026-04-16","close":11048.457},{"date":"2026-04-17","close":11013.4658},{"date":"2026-04-20","close":11048.457},{"date":"2026-04-21","close":11052.8301},{"date":"2026-04-22","close":11061.5781},{"date":"2026-04-23","close":11219.0381},{"date":"2026-04-24","close":11254.0293},{"date":"2026-04-27","close":11254.0293},{"date":"2026-04-28","close":11302.1436},{"date":"2026-04-29","close":11337.1338},{"date":"2026-04-30","close":11332.7598},{"date":"2026-05-04","close":11393.9941},{"date":"2026-05-06","close":11389.6201},{"date":"2026-05-07","close":11498.9678},{"date":"2026-05-08","close":11625.8105},{"date":"2026-05-11","close":11682.6709},{"date":"2026-05-12","close":11638.9336},{"date":"2026-05-13","close":11757.0283},{"date":"2026-05-14","close":11808.4062},{"date":"2026-05-15","close":11865.9873},{"date":"2026-05-18","close":11697.6758},{"date":"2026-05-19","close":11821.6953},{"date":"2026-05-20","close":11759.6855},{"date":"2026-05-21","close":11865.9873},{"date":"2026-05-22","close":12003.2939},{"date":"2026-05-26","close":11936.8545},{"date":"2026-05-27","close":11834.9824},{"date":"2026-05-28","close":11923.5674},{"date":"2026-05-29","close":12149.459},{"date":"2026-06-01","close":12273.4795},{"date":"2026-06-02","close":12300.0547},{"date":"2026-06-04","close":12233.6152},{"date":"2026-06-05","close":12167.1768},{"date":"2026-06-08","close":11834.9814},{"date":"2026-06-09","close":11626.8076},{"date":"2026-06-10","close":11409.7744},{"date":"2026-06-11","close":11396.4863},{"date":"2026-06-12","close":11194.6094},{"date":"2026-06-15","close":11308.792},{"date":"2026-06-16","close":11222.0127},{"date":"2026-06-17","close":11167.2041},{"date":"2026-06-18","close":11139.7998},{"date":"2026-06-19","close":11098.6943},{"date":"2026-06-22","close":11158.0693},{"date":"2026-06-23","close":10783.5459},{"date":"2026-06-24","close":10847.4883},{"date":"2026-06-25","close":10865.7588},{"date":"2026-06-26","close":10472.9648},{"date":"2026-06-29","close":10879.46},{"date":"2026-06-30","close":10975.375},{"date":"2026-07-01","close":11089.5596},{"date":"2026-07-02","close":11098.6943},{"date":"2026-07-03","close":11057.5869},{"date":"2026-07-06","close":10984.5098},{"date":"2026-07-07","close":11011.9141},{"date":"2026-07-08","close":10792.6807},{"date":"2026-07-09","close":10952.5381},{"date":"2026-07-10","close":10920.5664},{"date":"2026-07-13","close":10970.8076},{"date":"2026-07-14","close":10866.2871},{"date":"2026-07-15","close":10946.3242},{"date":"2026-07-16","close":11059.3193},{"date":"2026-07-20","close":10725.0449},{"date":"2026-07-21","close":10819.2061},{"date":"2026-07-22","close":10725.0449},{"date":"2026-07-23","close":10593.2178},{"date":"2026-07-24","close":10221.2783},{"date":"2026-07-27","close":10386.0615},{"date":"2026-07-28","close":10141.2402},{"date":"2026-07-29","close":10136.5322},{"date":"2026-07-30","close":9999.998},{"date":"2026-07-31","close":10211.8623},{"date":"2026-08-03","close":10484.9316},{"date":"2026-08-04","close":10692.0879},{"date":"2026-08-05","close":10659.1318},{"date":"2026-08-06","close":10489.6396},{"date":"2026-08-07","close":10546.1367},{"date":"2026-08-10","close":10635.5908},{"date":"2026-08-11","close":10574.3857},{"date":"2026-08-12","close":10687.3799},{"date":"2026-08-13","close":10415.708},{"date":"2026-08-14","close":10410.8564},{"date":"2026-08-18","close":10158.5898},{"date":"2026-08-19","close":10051.8613},{"date":"2026-08-20","close":10129.4824},{"date":"2026-08-21","close":9983.9434},{"date":"2026-08-24","close":9877.2158},{"date":"2026-08-25","close":9949.9844},{"date":"2026-08-26","close":9993.6465},{"date":"2026-08-27","close":10022.7539},{"date":"2026-08-28","close":10022.7539},{"date":"2026-08-31","close":10066.416},{"date":"2026-09-01","close":10056.7129},{"date":"2026-09-02","close":9940.2822},{"date":"2026-09-03","close":9964.5391},{"date":"2026-09-04","close":10085.8203},{"date":"2026-09-07","close":9916.0254},{"date":"2026-09-08","close":9896.6211},{"date":"2026-09-09","close":9828.7031},{"date":"2026-09-10","close":9741.3799},{"date":"2026-09-11","close":9819.0},{"date":"2026-09-14","close":9497.3691},{"date":"2026-09-15","close":9594.3799},{"date":"2026-09-16","close":9657.4375},{"date":"2026-09-17","close":9764.1494},{"date":"2026-09-18","close":9880.5625},{"date":"2026-09-21","close":9943.6191},{"date":"2026-09-22","close":9764.1494},{"date":"2026-09-23","close":9769.0},{"date":"2026-09-28","close":9671.9893},{"date":"2026-09-29","close":9623.4834},{"date":"2026-09-30","close":9545.875},{"date":"2026-10-01","close":9759.2988},{"date":"2026-10-02","close":9604.0811},{"date":"2026-10-06","close":9798.1035},{"date":"2026-10-07","close":9875.7119},{"date":"2026-10-08","close":9870.8613},{"date":"2026-10-12","close":9807.8047},{"date":"2026-10-13","close":9769.0},{"date":"2026-10-14","close":9780.0},{"date":"2026-10-15","close":9530.0},{"date":"2026-10-16","close":9545.0},{"date":"2026-10-19","close":9485.0},{"date":"2026-10-20","close":9475.0},{"date":"2026-10-21","close":9540.0},{"date":"2026-10-22","close":9415.0},{"date":"2026-10-23","close":9285.0}],"chart_data":[{"date":"2024-10-23","open":8513,"high":8547,"low":8513,"close":8525,"volume":289044},{"date":"2024-10-24","open":8494,"high":8507,"low":8447,"close":8476,"volume":207465},{"date":"2024-10-25","open":8484,"high":8517,"low":8453,"close":8484,"volume":178656},{"date":"2024-10-28","open":8572,"high":8591,"low":8544,"close":8544,"volume":288182},{"date":"2024-10-29","open":8549,"high":8562,"low":8515,"close":8562,"volume":155888},{"date":"2024-10-30","open":9185,"high":9342,"low":9185,"close":9342,"volume":346002},{"date":"2024-10-31","open":8710,"high":8710,"low":8604,"close":8619,"volume":244033},{"date":"2024-11-01","open":8448,"high":8505,"low":8365,"close":8480,"volume":263558},{"date":"2024-11-04","open":8475,"high":8536,"low":8471,"close":8502,"volume":207396},{"date":"2024-11-05","open":9055,"high":9075,"low":9022,"close":9070,"volume":254155},{"date":"2024-11-06","open":8564,"high":8790,"low":8511,"close":8739,"volume":424061},{"date":"2024-11-07","open":8829,"high":8890,"low":8816,"close":8829,"volume":470397},{"date":"2024-11-08","open":8943,"high":8943,"low":8838,"close":8859,"volume":479001},{"date":"2024-11-11","open":8908,"high":8943,"low":8884,"close":8934,"volume":430165},{"date":"2024-11-12","open":8921,"high":8930,"low":8892,"close":8930,"volume":502994},{"date":"2024-11-13","open":8930,"high":8972,"low":8927,"close":8930,"volume":443702},{"date":"2024-11-14","open":8928,"high":8933,"low":8865,"close":8871,"volume":303134},{"date":"2024-11-15","open":8871,"high":8871,"low":8726,"close":8726,"volume":305830},{"date":"2024-11-18","open":8613,"high":8627,"low":8537,"close":8608,"volume":350830},{"date":"2024-11-19","open":8651,"high":8651,"low":8553,"close":8593,"volume":169197},{"date":"2024-11-20","open":8665,"high":8750,"low":8665,"close":8737,"volume":329958},{"date":"2024-11-21","open":8964,"high":8964,"low":8662,"close":8665,"volume":192035},{"date":"2024-11-22","open":8666,"high":8668,"low":8625,"close":8650,"volume":166682},{"date":"2024-11-25","open":8654,"high":8658,"low":8592,"close":8650,"volume":218319},{"date":"2024-11-26","open":8651,"high":8651,"low":8571,"close":8593,"volume":283510},{"date":"2024-11-27","open":8602,"high":8678,"low":8602,"close":8658,"volume":247198},{"date":"2024-11-28","open":8650,"high":8668,"low":8581,"close":8650,"volume":103863},{"date":"2024-11-29","open":8649,"high":8678,"low":8624,"close":8658,"volume":90854},{"date":"2024-12-02","open":8742,"high":8767,"low":8668,"close":8745,"volume":205035},{"date":"2024-12-03","open":8840,"high":8885,"low":8836,"close":8878,"volume":182676},{"date":"2024-12-04","open":8973,"high":9057,"low":8962,"close":9057,"volume":521583},{"date":"2024-12-05","open":9168,"high":9173,"low":9136,"close":9160,"volume":476705},{"date":"2024-12-06","open":9150,"high":9252,"low":9141,"close":9213,"volume":414368},{"date":"2024-12-09","open":9283,"high":9449,"low":9247,"close":9449,"volume":660096},{"date":"2024-12-10","open":9418,"high":9422,"low":9373,"close":9384,"volume":415336},{"date":"2024-12-11","open":9383,"high":9456,"low":9383,"close":9441,"volume":524743},{"date":"2024-12-12","open":9445,"high":9481,"low":9399,"close":9472,"volume":598965},{"date":"2024-12-13","open":9465,"high":9479,"low":9402,"close":9449,"volume":393915},{"date":"2024-12-16","open":9451,"high":9451,"low":9379,"close":9407,"volume":452182},{"date":"2024-12-17","open":9484,"high":9578,"low":9466,"close":9578,"volume":836948},{"date":"2024-12-18","open":9544,"high":9597,"low":9514,"close":9597,"volume":554039},{"date":"2024-12-19","open":9243,"high":9479,"low":9243,"close":9354,"volume":355400},{"date":"2024-12-20","open":9425,"high":9425,"low":9270,"close":9285,"volume":232936},{"date":"2024-12-23","open":9392,"high":9506,"low":9392,"close":9506,"volume":274884},{"date":"2024-12-24","open":9534,"high":9603,"low":9534,"close":9597,"volume":270378},{"date":"2024-12-26","open":9691,"high":9814,"low":9691,"close":9814,"volume":442864},{"date":"2024-12-27","open":9792,"high":9956,"low":9792,"close":9848,"volume":384274},{"date":"2024-12-30","open":9847,"high":9855,"low":9689,"close":9734,"volume":429912},{"date":"2025-01-02","open":9731,"high":9731,"low":9501,"close":9532,"volume":625872},{"date":"2025-01-03","open":9456,"high":9464,"low":9434,"close":9456,"volume":617809},{"date":"2025-01-06","open":9613,"high":9646,"low":9594,"close":9616,"volume":618700},{"date":"2025-01-07","open":9757,"high":9760,"low":9624,"close":9662,"volume":510430},{"date":"2025-01-08","open":9479,"high":9499,"low":9443,"close":9494,"volume":691335},{"date":"2025-01-09","open":9472,"high":9491,"low":9445,"close":9483,"volume":379082},{"date":"2025-01-10","open":9502,"high":9507,"low":9400,"close":9494,"volume":416504},{"date":"2025-01-13","open":9452,"high":9469,"low":9352,"close":9380,"volume":656038},{"date":"2025-01-14","open":9382,"high":9382,"low":9334,"close":9342,"volume":185617},{"date":"2025-01-15","open":9289,"high":9289,"low":9211,"close":9211,"volume":195820},{"date":"2025-01-16","open":9363,"high":9458,"low":9358,"close":9400,"volume":377861},{"date":"2025-01-17","open":9246,"high":9307,"low":9246,"close":9307,"volume":136834},{"date":"2025-01-20","open":9385,"high":9402,"low":9276,"close":9299,"volume":368985},{"date":"2025-01-21","open":9291,"high":9291,"low":9209,"close":9249,"volume":218797},{"date":"2025-01-22","open":9320,"high":9320,"low":9236,"close":9292,"volume":292830},{"date":"2025-01-23","open":9331,"high":9357,"low":9327,"close":9346,"volume":321247},{"date":"2025-01-24","open":9371,"high":9427,"low":9363,"close":9407,"volume":220820},{"date":"2025-01-31","open":9265,"high":9415,"low":9230,"close":9415,"volume":337291},{"date":"2025-02-03","open":9388,"high":9388,"low":9235,"close":9257,"volume":362678},{"date":"2025-02-04","open":9348,"high":9395,"low":9287,"close":9319,"volume":238590},{"date":"2025-02-05","open":9324,"high":9406,"low":9276,"close":9276,"volume":255650},{"date":"2025-02-06","open":9285,"high":9321,"low":9246,"close":9311,"volume":257462},{"date":"2025-02-07","open":9310,"high":9346,"low":9306,"close":9315,"volume":303021},{"date":"2025-02-10","open":9277,"high":9277,"low":9227,"close":9234,"volume":407082},{"date":"2025-02-11","open":9321,"high":9337,"low":9235,"close":9242,"volume":357054},{"date":"2025-02-12","open":9246,"high":9259,"low":9220,"close":9234,"volume":519331},{"date":"2025-02-13","open":9283,"high":9283,"low":9174,"close":9190,"volume":215772},{"date":"2025-02-14","open":9273,"high":9273,"low":9204,"close":9217,"volume":117629},{"date":"2025-02-17","open":9223,"high":9241,"low":9196,"close":9241,"volume":348657},{"date":"2025-02-18","open":9236,"high":9310,"low":9207,"close":9280,"volume":366986},{"date":"2025-02-19","open":9265,"high":9265,"low":9226,"close":9229,"volume":182809},{"date":"2025-02-20","open":9300,"high":9300,"low":9178,"close":9190,"volume":157442},{"date":"2025-02-21","open":9167,"high":9167,"low":9132,"close":9139,"volume":166044},{"date":"2025-02-24","open":9008,"high":9008,"low":8901,"close":8921,"volume":382013},{"date":"2025-02-25","open":8833,"high":8833,"low":8759,"close":8761,"volume":369918},{"date":"2025-02-26","open":8695,"high":8695,"low":8638,"close":8679,"volume":167443},{"date":"2025-02-27","open":8681,"high":8784,"low":8659,"close":8784,"volume":148239},{"date":"2025-02-28","open":8618,"high":8644,"low":8561,"close":8636,"volume":224286},{"date":"2025-03-04","open":8636,"high":8636,"low":8465,"close":8527,"volume":206088},{"date":"2025-03-05","open":8527,"high":8552,"low":8494,"close":8519,"volume":162851},{"date":"2025-03-06","open":8658,"high":8658,"low":8501,"close":8535,"volume":168006},{"date":"2025-03-07","open":8424,"high":8424,"low":8349,"close":8352,"volume":223889},{"date":"2025-03-10","open":8351,"high":8432,"low":8329,"close":8406,"volume":199867},{"date":"2025-03-11","open":8173,"high":8173,"low":7934,"close":8102,"volume":359441},{"date":"2025-03-12","open":8193,"high":8195,"low":8084,"close":8090,"volume":291998},{"date":"2025-03-13","open":8236,"high":8327,"low":8212,"close":8221,"volume":140473},{"date":"2025-03-14","open":8170,"high":8222,"low":8111,"close":8213,"volume":71438},{"date":"2025-03-17","open":8257,"high":8257,"low":8168,"close":8181,"volume":118663},{"date":"2025-03-18","open":8167,"high":8189,"low":8148,"close":8189,"volume":102690},{"date":"2025-03-19","open":8098,"high":8122,"low":7990,"close":8110,"volume":123102},{"date":"2025-03-20","open":8151,"high":8289,"low":8151,"close":8272,"volume":207242},{"date":"2025-03-21","open":8263,"high":8288,"low":8217,"close":8232,"volume":92712},{"date":"2025-03-24","open":8316,"high":8398,"low":8295,"close":8394,"volume":115633},{"date":"2025-03-25","open":8492,"high":8507,"low":8424,"close":8454,"volume":119890},{"date":"2025-03-26","open":8486,"high":8542,"low":8478,"close":8521,"volume":117588},{"date":"2025-03-27","open":8193,"high":8493,"low":8193,"close":8343,"volume":102890},{"date":"2025-03-28","open":8341,"high":8341,"low":8225,"close":8256,"volume":82817},{"date":"2025-03-31","open":7947,"high":7982,"low":7931,"close":7956,"volume":209638},{"date":"2025-04-01","open":8028,"high":8032,"low":7979,"close":8007,"volume":102373},{"date":"2025-04-02","open":8168,"high":8168,"low":8042,"close":8082,"volume":63543},{"date":"2025-04-03","open":7964,"high":8003,"low":7924,"close":7940,"volume":190844},{"date":"2025-04-04","open":7869,"high":7869,"low":7413,"close":7474,"volume":462602},{"date":"2025-04-07","open":6929,"high":7190,"low":6929,"close":6964,"volume":282483},{"date":"2025-04-08","open":7304,"high":7823,"low":7304,"close":7549,"volume":106441},{"date":"2025-04-09","open":7347,"high":7451,"low":7280,"close":7379,"volume":176304},{"date":"2025-04-10","open":8664,"high":8664,"low":7556,"close":7667,"volume":298407},{"date":"2025-04-11","open":7343,"high":7419,"low":7159,"close":7419,"volume":353650},{"date":"2025-04-14","open":7505,"high":7505,"low":7030,"close":7495,"volume":181383},{"date":"2025-04-15","open":7454,"high":7494,"low":7406,"close":7435,"volume":57484},{"date":"2025-04-16","open":7423,"high":7423,"low":7210,"close":7235,"volume":104921},{"date":"2025-04-17","open":7196,"high":7235,"low":7118,"close":7231,"volume":156823},{"date":"2025-04-18","open":7232,"high":7316,"low":7119,"close":7211,"volume":99790},{"date":"2025-04-21","open":7239,"high":7239,"low":7075,"close":7087,"volume":85931},{"date":"2025-04-22","open":7034,"high":7049,"low":6960,"close":7003,"volume":81586},{"date":"2025-04-23","open":7264,"high":7344,"low":7193,"close":7199,"volume":104535},{"date":"2025-04-24","open":7308,"high":7308,"low":7201,"close":7239,"volume":104514},{"date":"2025-04-25","open":7431,"high":7475,"low":7373,"close":7475,"volume":158934},{"date":"2025-04-28","open":7539,"high":7559,"low":7518,"close":7559,"volume":112057},{"date":"2025-04-29","open":7631,"high":7643,"low":7560,"close":7627,"volume":54687},{"date":"2025-04-30","open":7760,"high":7760,"low":7506,"close":7539,"volume":116779},{"date":"2025-05-02","open":7596,"high":7827,"low":7550,"close":7731,"volume":169018},{"date":"2025-05-07","open":7690,"high":7744,"low":7647,"close":7707,"volume":163192},{"date":"2025-05-08","open":7745,"high":7796,"low":7687,"close":7771,"volume":196174},{"date":"2025-05-09","open":7798,"high":7895,"low":7768,"close":7823,"volume":225758},{"date":"2025-05-12","open":7843,"high":8012,"low":7843,"close":8007,"volume":272052},{"date":"2025-05-13","open":8357,"high":8357,"low":8055,"close":8107,"volume":272097},{"date":"2025-05-14","open":8259,"high":8259,"low":8106,"close":8188,"volume":263014},{"date":"2025-05-15","open":8108,"high":8246,"low":8108,"close":8128,"volume":157276},{"date":"2025-05-16","open":8120,"high":8120,"low":8070,"close":8091,"volume":180097},{"date":"2025-05-19","open":8028,"high":8052,"low":7976,"close":7994,"volume":261536},{"date":"2025-05-20","open":8014,"high":8107,"low":8014,"close":8022,"volume":184137},{"date":"2025-05-21","open":8055,"high":8058,"low":8001,"close":8010,"volume":85401},{"date":"2025-05-22","open":7954,"high":7954,"low":7915,"close":7941,"volume":102072},{"date":"2025-05-23","open":7976,"high":8018,"low":7928,"close":7941,"volume":81322},{"date":"2025-05-26","open":7982,"high":7982,"low":7860,"close":7868,"volume":85781},{"date":"2025-05-27","open":7893,"high":7912,"low":7860,"close":7909,"volume":151890},{"date":"2025-05-28","open":8043,"high":8043,"low":7932,"close":7974,"volume":157938},{"date":"2025-05-29","open":8038,"high":8190,"low":8026,"close":8156,"volume":175335},{"date":"2025-05-30","open":8055,"high":8138,"low":8038,"close":8124,"volume":97464},{"date":"2025-06-02","open":8088,"high":8118,"low":7937,"close":7937,"volume":97478},{"date":"2025-06-04","open":8015,"high":8173,"low":8015,"close":8168,"volume":121706},{"date":"2025-06-05","open":8218,"high":8218,"low":8153,"close":8168,"volume":116839},{"date":"2025-06-09","open":8166,"high":8211,"low":8138,"close":8192,"volume":199172},{"date":"2025-06-10","open":8201,"high":8318,"low":8201,"close":8298,"volume":151878},{"date":"2025-06-11","open":8494,"high":8494,"low":8322,"close":8395,"volume":298622},{"date":"2025-06-12","open":8284,"high":8350,"low":8228,"close":8263,"volume":172990},{"date":"2025-06-13","open":8253,"high":8253,"low":8154,"close":8173,"volume":145884},{"date":"2025-06-16","open":8196,"high":8212,"low":8166,"close":8185,"volume":181985},{"date":"2025-06-17","open":8202,"high":8259,"low":7724,"close":8259,"volume":383934},{"date":"2025-06-18","open":8262,"high":8309,"low":8253,"close":8271,"volume":158767},{"date":"2025-06-19","open":8291,"high":8313,"low":8267,"close":8279,"volume":125298},{"date":"2025-06-20","open":8281,"high":8293,"low":8224,"close":8230,"volume":92057},{"date":"2025-06-23","open":8215,"high":8230,"low":8145,"close":8230,"volume":252144},{"date":"2025-06-24","open":8268,"high":8319,"low":8257,"close":8292,"volume":143262},{"date":"2025-06-25","open":8291,"high":8341,"low":8284,"close":8337,"volume":347164},{"date":"2025-06-26","open":8337,"high":8392,"low":8337,"close":8378,"volume":148414},{"date":"2025-06-27","open":8444,"high":8492,"low":8405,"close":8492,"volume":106908},{"date":"2025-06-30","open":8531,"high":8614,"low":8526,"close":8574,"volume":240719},{"date":"2025-07-01","open":8572,"high":8629,"low":8572,"close":8607,"volume":93468},{"date":"2025-07-02","open":8608,"high":8608,"low":8459,"close":8599,"volume":120739},{"date":"2025-07-03","open":8618,"high":8681,"low":8598,"close":8677,"volume":185796},{"date":"2025-07-04","open":8699,"high":8761,"low":8695,"close":8747,"volume":144486},{"date":"2025-07-07","open":8748,"high":8766,"low":8692,"close":8759,"volume":125117},{"date":"2025-07-08","open":8752,"high":8771,"low":8692,"close":8759,"volume":177798},{"date":"2025-07-09","open":8759,"high":8762,"low":8748,"close":8759,"volume":150147},{"date":"2025-07-10","open":8799,"high":8850,"low":8792,"close":8829,"volume":194985},{"date":"2025-07-11","open":8828,"high":8878,"low":8824,"close":8878,"volume":344509},{"date":"2025-07-14","open":8617,"high":8617,"low":8562,"close":8576,"volume":177451},{"date":"2025-07-15","open":8607,"high":8683,"low":8587,"close":8652,"volume":307014},{"date":"2025-07-16","open":8647,"high":8741,"low":8632,"close":8705,"volume":425199},{"date":"2025-07-17","open":8747,"high":8789,"low":8697,"close":8789,"volume":293102},{"date":"2025-07-18","open":8799,"high":8843,"low":8799,"close":8821,"volume":268237},{"date":"2025-07-21","open":8822,"high":8847,"low":8811,"close":8825,"volume":148321},{"date":"2025-07-22","open":8825,"high":8931,"low":8825,"close":8922,"volume":201426},{"date":"2025-07-23","open":8907,"high":8907,"low":8790,"close":8825,"volume":141290},{"date":"2025-07-24","open":8834,"high":8870,"low":8829,"close":8834,"volume":79546},{"date":"2025-07-25","open":8853,"high":8943,"low":8853,"close":8922,"volume":193727},{"date":"2025-07-28","open":8934,"high":9007,"low":8934,"close":9007,"volume":194588},{"date":"2025-07-29","open":9012,"high":9063,"low":9012,"close":9055,"volume":148325},{"date":"2025-07-30","open":9046,"high":9051,"low":8946,"close":9019,"volume":185983},{"date":"2025-07-31","open":9106,"high":9284,"low":9106,"close":9253,"volume":442841},{"date":"2025-08-01","open":9184,"high":9184,"low":9076,"close":9152,"volume":460120},{"date":"2025-08-04","open":9019,"high":9019,"low":8917,"close":8950,"volume":251234},{"date":"2025-08-05","open":9114,"high":9228,"low":9082,"close":9124,"volume":163014},{"date":"2025-08-06","open":9106,"high":9126,"low":9027,"close":9091,"volume":147324},{"date":"2025-08-07","open":9189,"high":9195,"low":9104,"close":9172,"volume":137679},{"date":"2025-08-08","open":9171,"high":9260,"low":9171,"close":9245,"volume":184978},{"date":"2025-08-11","open":9349,"high":9349,"low":9268,"close":9349,"volume":216998},{"date":"2025-08-12","open":9351,"high":9357,"low":9316,"close":9333,"volume":372195},{"date":"2025-08-13","open":9470,"high":9470,"low":9329,"close":9329,"volume":279452},{"date":"2025-08-14","open":9329,"high":9332,"low":9267,"close":9280,"volume":159805},{"date":"2025-08-18","open":9281,"high":9326,"low":9271,"close":9276,"volume":326362},{"date":"2025-08-19","open":9276,"high":9289,"low":9263,"close":9276,"volume":200692},{"date":"2025-08-20","open":9027,"high":9186,"low":8896,"close":9154,"volume":363586},{"date":"2025-08-21","open":9154,"high":9159,"low":9116,"close":9141,"volume":122783},{"date":"2025-08-22","open":9128,"high":9141,"low":9026,"close":9031,"volume":112697},{"date":"2025-08-25","open":9117,"high":9306,"low":9101,"close":9109,"volume":145328},{"date":"2025-08-26","open":9137,"high":9215,"low":9105,"close":9211,"volume":274867},{"date":"2025-08-27","open":9232,"high":9259,"low":9223,"close":9248,"volume":240407},{"date":"2025-08-28","open":9247,"high":9279,"low":9218,"close":9239,"volume":89788},{"date":"2025-08-29","open":9251,"high":9318,"low":9251,"close":9313,"volume":103553},{"date":"2025-09-01","open":8998,"high":9023,"low":8939,"close":8957,"volume":99190},{"date":"2025-09-02","open":9301,"high":9301,"low":9244,"close":9248,"volume":93858},{"date":"2025-09-03","open":9252,"high":9270,"low":9248,"close":9252,"volume":87413},{"date":"2025-09-04","open":9298,"high":9403,"low":9294,"close":9403,"volume":129609},{"date":"2025-09-05","open":9472,"high":9554,"low":9472,"close":9554,"volume":230108},{"date":"2025-09-08","open":9553,"high":9588,"low":9553,"close":9578,"volume":144918},{"date":"2025-09-09","open":9592,"high":9639,"low":9592,"close":9631,"volume":165086},{"date":"2025-09-10","open":9643,"high":9695,"low":9643,"close":9692,"volume":330780},{"date":"2025-09-11","open":9722,"high":9778,"low":9712,"close":9778,"volume":353412},{"date":"2025-09-12","open":9797,"high":9797,"low":9735,"close":9735,"volume":216810},{"date":"2025-09-15","open":9736,"high":9751,"low":9700,"close":9727,"volume":227162},{"date":"2025-09-16","open":9755,"high":9863,"low":9755,"close":9830,"volume":317349},{"date":"2025-09-17","open":9829,"high":9829,"low":9784,"close":9814,"volume":256231},{"date":"2025-09-18","open":9814,"high":9872,"low":9779,"close":9867,"volume":317988},{"date":"2025-09-19","open":9868,"high":9915,"low":9863,"close":9892,"volume":176945},{"date":"2025-09-22","open":9947,"high":9970,"low":9925,"close":9925,"volume":197958},{"date":"2025-09-23","open":9949,"high":9991,"low":9949,"close":9991,"volume":176690},{"date":"2025-09-24","open":9911,"high":9982,"low":9897,"close":9921,"volume":110522},{"date":"2025-09-25","open":9904,"high":9910,"low":9887,"close":9904,"volume":127876},{"date":"2025-09-26","open":9871,"high":9950,"low":9871,"close":9950,"volume":261949},{"date":"2025-09-29","open":9959,"high":10034,"low":9959,"close":9971,"volume":158052},{"date":"2025-09-30","open":9971,"high":9996,"low":9963,"close":9987,"volume":87139},{"date":"2025-10-01","open":9999,"high":10022,"low":9962,"close":9962,"volume":291049},{"date":"2025-10-02","open":9981,"high":10060,"low":9966,"close":10045,"volume":412806},{"date":"2025-10-10","open":10080,"high":10342,"low":10080,"close":10342,"volume":570768},{"date":"2025-10-13","open":9974,"high":10298,"low":9974,"close":10239,"volume":434952},{"date":"2025-10-14","open":10340,"high":10340,"low":10020,"close":10122,"volume":249446},{"date":"2025-10-15","open":10042,"high":10138,"low":10042,"close":10076,"volume":101435},{"date":"2025-10-16","open":10078,"high":10087,"low":10021,"close":10034,"volume":196546},{"date":"2025-10-17","open":10033,"high":10033,"low":9916,"close":9930,"volume":227232},{"date":"2025-10-20","open":9962,"high":10093,"low":9962,"close":10076,"volume":203002},{"date":"2025-10-21","open":10142,"high":10279,"low":10142,"close":10227,"volume":343981},{"date":"2025-10-22","open":10218,"high":10273,"low":10168,"close":10260,"volume":229512},{"date":"2025-10-23","open":10257,"high":10304,"low":10106,"close":10277,"volume":151460},{"date":"2025-10-24","open":10274,"high":10369,"low":10263,"close":10369,"volume":313114},{"date":"2025-10-27","open":10389,"high":10606,"low":10385,"close":10591,"volume":730195},{"date":"2025-10-28","open":10615,"high":10703,"low":10594,"close":10703,"volume":279028},{"date":"2025-10-29","open":10713,"high":10867,"low":10713,"close":10867,"volume":274432},{"date":"2025-10-30","open":10882,"high":10921,"low":10833,"close":10871,"volume":210911},{"date":"2025-10-31","open":10875,"high":10933,"low":10819,"close":10904,"volume":139102},{"date":"2025-11-03","open":10906,"high":10950,"low":10877,"close":10888,"volume":172932,"rsi_14":82.27,"sma_20":11552.13,"sma_60":10905.06,"sma_120":10054.54},{"date":"2025-11-04","open":10950,"high":10955,"low":10884,"close":10888,"volume":178426,"rsi_14":85.48,"sma_20":11602.47,"sma_60":10941.1,"sma_120":10085.69},{"date":"2025-11-05","open":10772,"high":10780,"low":10653,"close":10762,"volume":292769,"rsi_14":79.79,"sma_20":11647.19,"sma_60":10971.58,"sma_120":10115.17},{"date":"2025-11-06","open":10767,"high":11294,"low":10767,"close":10896,"volume":121115,"rsi_14":88.55,"sma_20":11694.73,"sma_60":11005.15,"sma_120":10144.25},{"date":"2025-11-07","open":10896,"high":10896,"low":10776,"close":10816,"volume":141058,"rsi_14":81.19,"sma_20":11721.25,"sma_60":11035.75,"sma_120":10171.68},{"date":"2025-11-10","open":10829,"high":10930,"low":10816,"close":10896,"volume":166370,"rsi_14":79.98,"sma_20":11757.91,"sma_60":11066.47,"sma_120":10199.11},{"date":"2025-11-11","open":11043,"high":11048,"low":10976,"close":11009,"volume":197902,"rsi_14":81.33,"sma_20":11807.44,"sma_60":11097.34,"sma_120":10228.14},{"date":"2025-11-12","open":11041,"high":11084,"low":10958,"close":11063,"volume":295462,"rsi_14":81.95,"sma_20":11862.61,"sma_60":11129.59,"sma_120":10258.04},{"date":"2025-11-13","open":11066,"high":11107,"low":10969,"close":11007,"volume":133109,"rsi_14":76.48,"sma_20":11916.91,"sma_60":11160.8,"sma_120":10288.26},{"date":"2025-11-14","open":10911,"high":10915,"low":10533,"close":10580,"volume":188856,"rsi_14":49.48,"sma_20":11953.08,"sma_60":11184.92,"sma_120":10314.23},{"date":"2025-11-17","open":10600,"high":10719,"low":10600,"close":10690,"volume":88728,"rsi_14":49.41,"sma_20":11987.18,"sma_60":11211.2,"sma_120":10341.34},{"date":"2025-11-18","open":10672,"high":10693,"low":10554,"close":10630,"volume":263390,"rsi_14":40.83,"sma_20":12009.54,"sma_60":11236.37,"sma_120":10368.51},{"date":"2025-11-19","open":10583,"high":10596,"low":10373,"close":10499,"volume":196346,"rsi_14":36.86,"sma_20":12022.75,"sma_60":11261.35,"sma_120":10394.46},{"date":"2025-11-20","open":10758,"high":10941,"low":10754,"close":10893,"volume":189710,"rsi_14":49.54,"sma_20":12057.02,"sma_60":11293.87,"sma_120":10424.74},{"date":"2025-11-21","open":10165,"high":10828,"low":10156,"close":10588,"volume":120552,"rsi_14":42.72,"sma_20":12069.04,"sma_60":11322.78,"sma_120":10451.82},{"date":"2025-11-24","open":10600,"high":10804,"low":10600,"close":10804,"volume":265160,"rsi_14":48.14,"sma_20":12080.79,"sma_60":11354.29,"sma_120":10480.31},{"date":"2025-11-25","open":10931,"high":10973,"low":10867,"close":10906,"volume":220199,"rsi_14":53.13,"sma_20":12091.94,"sma_60":11385.79,"sma_120":10508.11},{"date":"2025-11-26","open":10927,"high":10987,"low":10884,"close":10965,"volume":125423,"rsi_14":51.51,"sma_20":12097.25,"sma_60":11417.68,"sma_120":10536.74},{"date":"2025-11-27","open":10978,"high":11092,"low":10978,"close":11088,"volume":166330,"rsi_14":56.03,"sma_20":12109.2,"sma_60":11452.02,"sma_120":10568.22},{"date":"2025-11-28","open":11088,"high":11126,"low":11071,"close":11117,"volume":75472,"rsi_14":55.02,"sma_20":12120.91,"sma_60":11485.54,"sma_120":10597.89},{"date":"2025-12-01","open":11117,"high":11181,"low":11084,"close":11092,"volume":98004,"rsi_14":51.94,"sma_20":12132.23,"sma_60":11520.1,"sma_120":10627.32},{"date":"2025-12-02","open":11092,"high":11147,"low":11092,"close":11117,"volume":118860,"rsi_14":51.23,"sma_20":12144.97,"sma_60":11554.84,"sma_120":10656.76},{"date":"2025-12-03","open":11139,"high":11240,"low":11139,"close":11215,"volume":139139,"rsi_14":54.93,"sma_20":12170.13,"sma_60":11591.33,"sma_120":10686.17},{"date":"2025-12-04","open":11147,"high":11194,"low":11113,"close":11189,"volume":155952,"rsi_14":67.94,"sma_20":12186.41,"sma_60":11624.56,"sma_120":10714.45},{"date":"2025-12-05","open":11189,"high":11240,"low":11189,"close":11219,"volume":116417,"rsi_14":66.34,"sma_20":12208.77,"sma_60":11655.53,"sma_120":10744.23},{"date":"2025-12-08","open":11283,"high":11283,"low":11236,"close":11278,"volume":145293,"rsi_14":70.0,"sma_20":12230.02,"sma_60":11687.14,"sma_120":10775.38},{"date":"2025-12-09","open":11278,"high":11376,"low":11278,"close":11363,"volume":101910,"rsi_14":77.48,"sma_20":12249.71,"sma_60":11719.33,"sma_120":10807.19},{"date":"2025-12-10","open":11363,"high":11422,"low":11291,"close":11414,"volume":132097,"rsi_14":71.23,"sma_20":12269.1,"sma_60":11751.33,"sma_120":10838.8},{"date":"2025-12-11","open":11477,"high":11477,"low":11321,"close":11410,"volume":208993,"rsi_14":94.09,"sma_20":12291.56,"sma_60":11781.64,"sma_120":10870.29},{"date":"2025-12-12","open":11440,"high":11440,"low":11372,"close":11423,"volume":125626,"rsi_14":78.39,"sma_20":12330.85,"sma_60":11810.4,"sma_120":10900.51},{"date":"2025-12-15","open":11085,"high":11085,"low":11012,"close":11020,"volume":276062,"rsi_14":49.06,"sma_20":12341.73,"sma_60":11831.91,"sma_120":10927.49},{"date":"2025-12-16","open":10896,"high":10939,"low":10776,"close":10789,"volume":108185,"rsi_14":38.23,"sma_20":12343.14,"sma_60":11847.25,"sma_120":10952.34},{"date":"2025-12-17","open":10892,"high":11149,"low":10789,"close":10913,"volume":70030,"rsi_14":38.19,"sma_20":12358.77,"sma_60":11865.17,"sma_120":10977.77},{"date":"2025-12-18","open":10720,"high":10737,"low":10459,"close":10669,"volume":130922,"rsi_14":30.92,"sma_20":12338.99,"sma_60":11877.59,"sma_120":11000.53},{"date":"2025-12-19","open":10724,"high":10934,"low":10724,"close":10819,"volume":99073,"rsi_14":37.63,"sma_20":12344.44,"sma_60":11892.33,"sma_120":11024.3},{"date":"2025-12-22","open":10952,"high":11007,"low":10952,"close":10990,"volume":89718,"rsi_14":42.65,"sma_20":12347.28,"sma_60":11909.61,"sma_120":11048.62},{"date":"2025-12-23","open":10990,"high":11025,"low":10982,"close":11003,"volume":92953,"rsi_14":39.8,"sma_20":12345.14,"sma_60":11925.91,"sma_120":11072.31},{"date":"2025-12-24","open":11033,"high":11089,"low":10982,"close":10999,"volume":165842,"rsi_14":40.3,"sma_20":12339.51,"sma_60":11943.44,"sma_120":11095.65},{"date":"2025-12-26","open":10999,"high":11050,"low":10853,"close":10926,"volume":110657,"rsi_14":37.59,"sma_20":12322.95,"sma_60":11959.91,"sma_120":11118.39},{"date":"2025-12-29","open":10926,"high":10973,"low":10870,"close":10874,"volume":92230,"rsi_14":34.32,"sma_20":12301.9,"sma_60":11974.55,"sma_120":11139.95},{"date":"2025-12-30","open":10874,"high":10909,"low":10844,"close":10909,"volume":66187,"rsi_14":32.32,"sma_20":12284.16,"sma_60":11989.5,"sma_120":11161.21},{"date":"2026-01-02","open":10935,"high":10960,"low":10887,"close":10947,"volume":149529,"rsi_14":31.79,"sma_20":12267.13,"sma_60":12004.86,"sma_120":11182.71},{"date":"2026-01-05","open":10926,"high":10947,"low":10900,"close":10900,"volume":237848,"rsi_14":31.0,"sma_20":12242.05,"sma_60":12019.79,"sma_120":11203.79},{"date":"2026-01-06","open":10909,"high":10956,"low":10909,"close":10956,"volume":122739,"rsi_14":35.77,"sma_20":12221.47,"sma_60":12034.2,"sma_120":11225.38},{"date":"2026-01-07","open":11016,"high":11037,"low":10977,"close":10982,"volume":159656,"rsi_14":48.47,"sma_20":12200.65,"sma_60":12043.56,"sma_120":11246.57},{"date":"2026-01-08","open":11012,"high":11063,"low":10995,"close":10995,"volume":149458,"rsi_14":59.84,"sma_20":12177.23,"sma_60":12055.05,"sma_120":11267.43},{"date":"2026-01-09","open":10995,"high":11037,"low":10960,"close":11033,"volume":168755,"rsi_14":56.25,"sma_20":12151.21,"sma_60":12069.45,"sma_120":11289.03},{"date":"2026-01-12","open":11046,"high":11115,"low":11046,"close":11106,"volume":208792,"rsi_14":77.72,"sma_20":12126.37,"sma_60":12086.03,"sma_120":11310.57},{"date":"2026-01-13","open":11153,"high":11243,"low":11149,"close":11243,"volume":207331,"rsi_14":77.35,"sma_20":12109.34,"sma_60":12105.94,"sma_120":11332.89},{"date":"2026-01-14","open":11263,"high":11263,"low":11107,"close":11207,"volume":210598,"rsi_14":54.95,"sma_20":12089.7,"sma_60":12124.54,"sma_120":11352.81},{"date":"2026-01-15","open":11168,"high":11176,"low":10898,"close":11046,"volume":192982,"rsi_14":44.91,"sma_20":12083.55,"sma_60":12137.49,"sma_120":11370.98},{"date":"2026-01-16","open":11046,"high":11250,"low":11007,"close":11098,"volume":182334,"rsi_14":48.02,"sma_20":12093.01,"sma_60":12148.56,"sma_120":11389.58},{"date":"2026-01-19","open":11098,"high":11098,"low":10964,"close":10981,"volume":167203,"rsi_14":45.99,"sma_20":12089.23,"sma_60":12156.92,"sma_120":11406.22},{"date":"2026-01-20","open":10903,"high":10972,"low":10881,"close":10933,"volume":448094,"rsi_14":46.19,"sma_20":12096.32,"sma_60":12164.11,"sma_120":11423.32},{"date":"2026-01-21","open":10773,"high":10907,"low":10681,"close":10742,"volume":200505,"rsi_14":37.13,"sma_20":12084.73,"sma_60":12166.07,"sma_120":11438.6},{"date":"2026-01-22","open":10427,"high":10549,"low":10427,"close":10524,"volume":176067,"rsi_14":40.42,"sma_20":12069.36,"sma_60":12165.81,"sma_120":11454.02},{"date":"2026-01-23","open":10524,"high":10663,"low":10524,"close":10659,"volume":108234,"rsi_14":48.05,"sma_20":12060.84,"sma_60":12165.97,"sma_120":11469.89},{"date":"2026-01-26","open":10654,"high":10654,"low":10414,"close":10461,"volume":168738,"rsi_14":39.47,"sma_20":12041.44,"sma_60":12159.4,"sma_120":11483.47},{"date":"2026-01-27","open":10490,"high":10705,"low":10461,"close":10684,"volume":277597,"rsi_14":46.79,"sma_20":12038.6,"sma_60":12156.92,"sma_120":11499.46},{"date":"2026-01-28","open":10684,"high":10718,"low":10638,"close":10718,"volume":221607,"rsi_14":47.46,"sma_20":12040.49,"sma_60":12154.43,"sma_120":11513.6},{"date":"2026-01-29","open":10684,"high":10739,"low":10650,"close":10701,"volume":209587,"rsi_14":45.76,"sma_20":12039.55,"sma_60":12151.98,"sma_120":11528.52},{"date":"2026-01-30","open":10942,"high":11007,"low":10898,"close":10972,"volume":148241,"rsi_14":41.82,"sma_20":12033.4,"sma_60":12148.5,"sma_120":11544.8},{"date":"2026-02-02","open":10972,"high":11037,"low":10864,"close":10977,"volume":368016,"rsi_14":36.72,"sma_20":12030.09,"sma_60":12147.42,"sma_120":11559.5},{"date":"2026-02-03","open":11090,"high":11220,"low":11090,"close":11176,"volume":218521,"rsi_14":49.03,"sma_20":12034.58,"sma_60":12147.48,"sma_120":11576.32},{"date":"2026-02-04","open":11129,"high":11129,"low":10851,"close":10990,"volume":209898,"rsi_14":48.22,"sma_20":12027.48,"sma_60":12145.64,"sma_120":11590.69},{"date":"2026-02-05","open":10981,"high":10981,"low":10816,"close":10898,"volume":172478,"rsi_14":43.85,"sma_20":12014.71,"sma_60":12140.65,"sma_120":11603.56},{"date":"2026-02-06","open":10595,"high":10768,"low":9987,"close":10577,"volume":278912,"rsi_14":38.95,"sma_20":11982.3,"sma_60":12127.74,"sma_120":11612.54},{"date":"2026-02-09","open":10855,"high":10855,"low":10647,"close":10694,"volume":163519,"rsi_14":43.71,"sma_20":11952.26,"sma_60":12115.91,"sma_120":11622.75},{"date":"2026-02-10","open":10738,"high":10855,"low":10729,"close":10777,"volume":123507,"rsi_14":50.97,"sma_20":11919.14,"sma_60":12106.68,"sma_120":11633.74},{"date":"2026-02-11","open":10733,"high":10760,"low":10668,"close":10668,"volume":266041,"rsi_14":45.04,"sma_20":11889.8,"sma_60":12103.45,"sma_120":11644.19},{"date":"2026-02-12","open":10672,"high":10672,"low":10553,"close":10571,"volume":186173,"rsi_14":35.48,"sma_20":11856.68,"sma_60":12093.99,"sma_120":11652.59},{"date":"2026-02-13","open":10417,"high":10417,"low":10210,"close":10263,"volume":180567,"rsi_14":33.7,"sma_20":11804.17,"sma_60":12080.11,"sma_120":11658.24},{"date":"2026-02-19","open":10289,"high":10426,"low":10263,"close":10382,"volume":283486,"rsi_14":29.7,"sma_20":11764.42,"sma_60":12070.81,"sma_120":11666.08},{"date":"2026-02-20","open":10351,"high":10443,"low":10329,"close":10404,"volume":221086,"rsi_14":29.21,"sma_20":11728.46,"sma_60":12054.59,"sma_120":11674.23},{"date":"2026-02-23","open":10417,"high":10465,"low":10303,"close":10417,"volume":467649,"rsi_14":29.98,"sma_20":11703.63,"sma_60":12044.27,"sma_120":11683.52},{"date":"2026-02-24","open":10412,"high":10474,"low":10342,"close":10448,"volume":407188,"rsi_14":32.07,"sma_20":11674.76,"sma_60":12030.47,"sma_120":11692.38},{"date":"2026-02-25","open":10465,"high":10492,"low":10426,"close":10439,"volume":282607,"rsi_14":31.75,"sma_20":11637.86,"sma_60":12014.61,"sma_120":11700.2},{"date":"2026-02-26","open":10597,"high":10597,"low":10417,"close":10421,"volume":147804,"rsi_14":23.16,"sma_20":11611.13,"sma_60":11997.36,"sma_120":11707.52},{"date":"2026-02-27","open":10342,"high":10395,"low":10267,"close":10395,"volume":273298,"rsi_14":25.66,"sma_20":11570.44,"sma_60":11977.33,"sma_120":11714.68},{"date":"2026-03-03","open":10380,"high":10411,"low":10191,"close":10395,"volume":321419,"rsi_14":43.11,"sma_20":11548.98,"sma_60":11963.79,"sma_120":11724.66},{"date":"2026-03-04","open":10443,"high":10453,"low":10269,"close":10434,"volume":470316,"rsi_14":53.79,"sma_20":11530.58,"sma_60":11951.43,"sma_120":11735.76},{"date":"2026-03-05","open":10649,"high":10663,"low":10536,"close":10584,"volume":138154,"rsi_14":54.89,"sma_20":11523.64,"sma_60":11941.39,"sma_120":11748.12},{"date":"2026-03-06","open":10716,"high":10716,"low":10579,"close":10676,"volume":90199,"rsi_14":55.24,"sma_20":11521.62,"sma_60":11931.25,"sma_120":11761.29},{"date":"2026-03-09","open":10500,"high":10503,"low":10252,"close":10461,"volume":189355,"rsi_14":51.55,"sma_20":11496.74,"sma_60":11917.6,"sma_120":11771.08},{"date":"2026-03-10","open":10685,"high":10734,"low":10610,"close":10619,"volume":90811,"rsi_14":63.88,"sma_20":11490.81,"sma_60":11906.31,"sma_120":11780.92},{"date":"2026-03-11","open":10689,"high":10737,"low":10641,"close":10681,"volume":115177,"rsi_14":79.93,"sma_20":11493.31,"sma_60":11895.08,"sma_120":11791.11},{"date":"2026-03-12","open":10695,"high":10695,"low":10633,"close":10690,"volume":131915,"rsi_14":78.2,"sma_20":11513.86,"sma_60":11882.46,"sma_120":11800.89},{"date":"2026-03-13","open":10668,"high":10712,"low":10597,"close":10708,"volume":165708,"rsi_14":78.13,"sma_20":11528.99,"sma_60":11869.21,"sma_120":11810.27},{"date":"2026-03-16","open":10654,"high":10654,"low":10574,"close":10615,"volume":78248,"rsi_14":72.29,"sma_20":11534.44,"sma_60":11854.3,"sma_120":11817.97},{"date":"2026-03-17","open":10615,"high":10676,"low":10610,"close":10610,"volume":58461,"rsi_14":71.36,"sma_20":11545.52,"sma_60":11841.68,"sma_120":11826.04},{"date":"2026-03-18","open":10639,"high":10754,"low":10639,"close":10739,"volume":109742,"rsi_14":74.44,"sma_20":11576.3,"sma_60":11838.84,"sma_120":11835.38},{"date":"2026-03-19","open":10663,"high":10663,"low":10609,"close":10633,"volume":73773,"rsi_14":70.01,"sma_20":11617.78,"sma_60":11838.32,"sma_120":11842.79},{"date":"2026-03-20","open":10629,"high":10629,"low":10525,"close":10575,"volume":61231,"rsi_14":68.45,"sma_20":11649.57,"sma_60":11834.41,"sma_120":11849.79},{"date":"2026-03-23","open":10152,"high":10186,"low":10056,"close":10096,"volume":127065,"rsi_14":50.37,"sma_20":11670.76,"sma_60":11831.85,"sma_120":11854.72},{"date":"2026-03-24","open":10122,"high":10240,"low":10122,"close":10152,"volume":41585,"rsi_14":51.1,"sma_20":11694.44,"sma_60":11827.6,"sma_120":11859.97},{"date":"2026-03-25","open":10179,"high":10179,"low":10126,"close":10144,"volume":86105,"rsi_14":44.48,"sma_20":11715.97,"sma_60":11820.03,"sma_120":11864.82},{"date":"2026-03-26","open":10325,"high":10325,"low":10161,"close":10217,"volume":116210,"rsi_14":43.69,"sma_20":11742.2,"sma_60":11813.63,"sma_120":11869.77},{"date":"2026-03-27","open":10170,"high":10179,"low":10005,"close":10079,"volume":98970,"rsi_14":46.57,"sma_20":11761.42,"sma_60":11804.66,"sma_120":11874.05},{"date":"2026-03-30","open":9730,"high":9798,"low":9670,"close":9798,"volume":99947,"rsi_14":28.65,"sma_20":11765.86,"sma_60":11791.64,"sma_120":11875.77},{"date":"2026-03-31","open":9798,"high":9988,"low":9734,"close":9949,"volume":192095,"rsi_14":33.75,"sma_20":11757.91,"sma_60":11782.46,"sma_120":11878.51},{"date":"2026-04-01","open":10084,"high":10139,"low":9949,"close":10010,"volume":84325,"rsi_14":36.29,"sma_20":11751.3,"sma_60":11773.81,"sma_120":11881.66},{"date":"2026-04-02","open":10110,"high":10110,"low":9879,"close":9949,"volume":183690,"rsi_14":33.91,"sma_20":11732.84,"sma_60":11763.29,"sma_120":11884.07},{"date":"2026-04-03","open":10735,"high":10735,"low":10653,"close":10653,"volume":58202,"rsi_14":40.21,"sma_20":11714.05,"sma_60":11755.25,"sma_120":11887.52},{"date":"2026-04-06","open":10032,"high":10101,"low":10023,"close":10061,"volume":126476,"rsi_14":30.2,"sma_20":11680.96,"sma_60":11737.43,"sma_120":11885.81},{"date":"2026-04-07","open":10065,"high":10118,"low":10065,"close":10083,"volume":100763,"rsi_14":25.99,"sma_20":11640.29,"sma_60":11719.53,"sma_120":11881.54},{"date":"2026-04-08","open":10229,"high":10354,"low":10229,"close":10321,"volume":95665,"rsi_14":36.56,"sma_20":11609.21,"sma_60":11705.74,"sma_120":11880.4},{"date":"2026-04-09","open":10333,"high":10333,"low":10175,"close":10208,"volume":142573,"rsi_14":35.59,"sma_20":11571.39,"sma_60":11689.18,"sma_120":11879.32},{"date":"2026-04-10","open":10217,"high":10447,"low":10217,"close":10433,"volume":190021,"rsi_14":45.69,"sma_20":11544.89,"sma_60":11675.38,"sma_120":11880.7},{"date":"2026-04-13","open":10432,"high":10532,"low":10393,"close":10532,"volume":180024,"rsi_14":46.79,"sma_20":11529.09,"sma_60":11660.89,"sma_120":11883.41},{"date":"2026-04-14","open":10603,"high":10659,"low":10546,"close":10633,"volume":88586,"rsi_14":49.43,"sma_20":11519.01,"sma_60":11651.45,"sma_120":11887.99},{"date":"2026-04-15","open":10743,"high":10847,"low":10730,"close":10804,"volume":361873,"rsi_14":51.52,"sma_20":11511.14,"sma_60":11648.04,"sma_120":11892.76},{"date":"2026-04-16","open":10926,"high":11058,"low":10879,"close":11048,"volume":232302,"rsi_14":59.71,"sma_20":11522.51,"sma_60":11648.15,"sma_120":11898.36},{"date":"2026-04-17","open":11070,"high":11070,"low":10992,"close":11013,"volume":131197,"rsi_14":67.12,"sma_20":11535.28,"sma_60":11649.76,"sma_120":11903.34},{"date":"2026-04-20","open":11014,"high":11062,"low":10970,"close":11048,"volume":271638,"rsi_14":56.0,"sma_20":11541.47,"sma_60":11646.9,"sma_120":11905.51},{"date":"2026-04-21","open":11066,"high":11092,"low":10996,"close":11053,"volume":158581,"rsi_14":54.82,"sma_20":11544.72,"sma_60":11647.6,"sma_120":11906.83},{"date":"2026-04-22","open":11058,"high":11115,"low":11058,"close":11062,"volume":170916,"rsi_14":56.63,"sma_20":11548.91,"sma_60":11646.55,"sma_120":11906.18},{"date":"2026-04-23","open":11116,"high":11224,"low":11106,"close":11219,"volume":415401,"rsi_14":57.91,"sma_20":11557.23,"sma_60":11645.76,"sma_120":11905.87},{"date":"2026-04-24","open":11211,"high":11258,"low":11162,"close":11254,"volume":176116,"rsi_14":74.71,"sma_20":11575.4,"sma_60":11649.31,"sma_120":11904.36},{"date":"2026-04-27","open":11258,"high":11276,"low":11223,"close":11254,"volume":253635,"rsi_14":74.39,"sma_20":11609.76,"sma_60":11648.69,"sma_120":11902.8},{"date":"2026-04-28","open":11371,"high":11371,"low":11245,"close":11302,"volume":231266,"rsi_14":71.19,"sma_20":11638.0,"sma_60":11648.3,"sma_120":11901.37},{"date":"2026-04-29","open":11251,"high":11347,"low":11229,"close":11337,"volume":115506,"rsi_14":77.4,"sma_20":11664.53,"sma_60":11648.8,"sma_120":11900.39},{"date":"2026-04-30","open":11345,"high":11460,"low":11305,"close":11333,"volume":152386,"rsi_14":73.08,"sma_20":11694.37,"sma_60":11650.29,"sma_120":11899.39},{"date":"2026-05-04","open":11332,"high":11471,"low":11332,"close":11394,"volume":197946,"rsi_14":72.17,"sma_20":11722.7,"sma_60":11652.79,"sma_120":11900.11},{"date":"2026-05-06","open":11441,"high":11481,"low":11366,"close":11390,"volume":184083,"rsi_14":69.32,"sma_20":11777.05,"sma_60":11651.58,"sma_120":11899.53},{"date":"2026-05-07","open":11452,"high":11513,"low":11407,"close":11499,"volume":133948,"rsi_14":67.35,"sma_20":11835.95,"sma_60":11655.68,"sma_120":11900.66},{"date":"2026-05-08","open":11499,"high":11626,"low":11499,"close":11626,"volume":139366,"rsi_14":62.96,"sma_20":11888.55,"sma_60":11663.69,"sma_120":11902.17},{"date":"2026-05-11","open":11625,"high":11683,"low":11608,"close":11683,"volume":166025,"rsi_14":67.56,"sma_20":11950.4,"sma_60":11678.55,"sma_120":11903.14},{"date":"2026-05-12","open":11774,"high":11774,"low":11621,"close":11639,"volume":152858,"rsi_14":92.55,"sma_20":11997.6,"sma_60":11690.49,"sma_120":11903.2},{"date":"2026-05-13","open":11634,"high":11805,"low":11543,"close":11757,"volume":152328,"rsi_14":93.6,"sma_20":12045.6,"sma_60":11703.04,"sma_120":11904.86},{"date":"2026-05-14","open":11791,"high":11884,"low":11769,"close":11808,"volume":251305,"rsi_14":93.9,"sma_20":12090.75,"sma_60":11718.43,"sma_120":11910.94},{"date":"2026-05-15","open":11826,"high":12034,"low":11822,"close":11866,"volume":346765,"rsi_14":93.09,"sma_20":12129.6,"sma_60":11739.01,"sma_120":11916.5},{"date":"2026-05-18","open":11853,"high":11858,"low":11698,"close":11698,"volume":182086,"rsi_14":75.03,"sma_20":12146.1,"sma_60":11762.13,"sma_120":11921.12},{"date":"2026-05-19","open":11698,"high":11843,"low":11698,"close":11822,"volume":209945,"rsi_14":78.11,"sma_20":12171.1,"sma_60":11785.32,"sma_120":11928.06},{"date":"2026-05-20","open":11822,"high":11827,"low":11715,"close":11760,"volume":196129,"rsi_14":72.3,"sma_20":12208.8,"sma_60":11807.01,"sma_120":11930.8},{"date":"2026-05-21","open":11765,"high":11880,"low":11752,"close":11866,"volume":134880,"rsi_14":74.16,"sma_20":12251.9,"sma_60":11830.35,"sma_120":11937.31},{"date":"2026-05-22","open":11796,"high":12020,"low":11796,"close":12003,"volume":235091,"rsi_14":77.22,"sma_20":12301.85,"sma_60":11855.58,"sma_120":11943.02},{"date":"2026-05-26","open":11942,"high":12035,"low":11928,"close":11937,"volume":141084,"rsi_14":71.89,"sma_20":12339.9,"sma_60":11879.78,"sma_120":11947.19},{"date":"2026-05-27","open":11884,"high":11928,"low":11800,"close":11835,"volume":257093,"rsi_14":66.64,"sma_20":12370.65,"sma_60":11902.49,"sma_120":11949.92},{"date":"2026-05-28","open":11847,"high":11955,"low":11830,"close":11924,"volume":270344,"rsi_14":66.16,"sma_20":12406.15,"sma_60":11927.26,"sma_120":11952.29},{"date":"2026-05-29","open":11925,"high":12149,"low":11925,"close":12149,"volume":189763,"rsi_14":68.52,"sma_20":12451.0,"sma_60":11948.97,"sma_120":11956.38},{"date":"2026-06-01","open":12148,"high":12379,"low":12148,"close":12273,"volume":186513,"rsi_14":69.94,"sma_20":12500.7,"sma_60":11972.18,"sma_120":11961.8},{"date":"2026-06-02","open":12274,"high":12574,"low":12216,"close":12300,"volume":96563,"rsi_14":72.61,"sma_20":12551.95,"sma_60":11993.06,"sma_120":11967.22},{"date":"2026-06-04","open":11957,"high":12358,"low":11869,"close":12234,"volume":157624,"rsi_14":66.89,"sma_20":12596.4,"sma_60":12011.05,"sma_120":11971.15},{"date":"2026-06-05","open":12234,"high":12252,"low":12127,"close":12167,"volume":104025,"rsi_14":62.61,"sma_20":12637.55,"sma_60":12031.85,"sma_120":11974.72},{"date":"2026-06-08","open":11870,"high":11989,"low":11782,"close":11835,"volume":121041,"rsi_14":49.08,"sma_20":12655.3,"sma_60":12043.85,"sma_120":11975.08},{"date":"2026-06-09","open":11834,"high":11834,"low":11539,"close":11627,"volume":138259,"rsi_14":47.97,"sma_20":12655.25,"sma_60":12051.0,"sma_120":11973.04},{"date":"2026-06-10","open":11627,"high":11627,"low":10896,"close":11410,"volume":110571,"rsi_14":38.73,"sma_20":12640.6,"sma_60":12054.13,"sma_120":11968.29},{"date":"2026-06-11","open":11268,"high":11396,"low":10988,"close":11396,"volume":157999,"rsi_14":39.82,"sma_20":12627.65,"sma_60":12056.71,"sma_120":11962.96},{"date":"2026-06-12","open":11432,"high":12304,"low":11190,"close":11195,"volume":217083,"rsi_14":32.05,"sma_20":12597.45,"sma_60":12057.38,"sma_120":11955.84},{"date":"2026-06-15","open":11198,"high":11313,"low":11149,"close":11309,"volume":145064,"rsi_14":31.22,"sma_20":12570.75,"sma_60":12060.17,"sma_120":11950.92},{"date":"2026-06-16","open":11633,"high":11633,"low":11204,"close":11222,"volume":100922,"rsi_14":30.88,"sma_20":12536.35,"sma_60":12059.03,"sma_120":11948.94},{"date":"2026-06-17","open":11219,"high":11219,"low":11118,"close":11167,"volume":175424,"rsi_14":31.67,"sma_20":12508.0,"sma_60":12058.87,"sma_120":11948.59},{"date":"2026-06-18","open":11167,"high":11167,"low":11081,"close":11140,"volume":178273,"rsi_14":27.73,"sma_20":12471.6,"sma_60":12059.33,"sma_120":11946.87},{"date":"2026-06-19","open":11186,"high":11186,"low":11085,"close":11099,"volume":254130,"rsi_14":16.75,"sma_20":12436.3,"sma_60":12062.19,"sma_120":11947.02},{"date":"2026-06-22","open":11098,"high":11158,"low":11011,"close":11158,"volume":286194,"rsi_14":13.19,"sma_20":12398.5,"sma_60":12065.04,"sma_120":11946.32},{"date":"2026-06-23","open":11030,"high":11030,"low":10752,"close":10784,"volume":284566,"rsi_14":9.32,"sma_20":12333.55,"sma_60":12061.44,"sma_120":11940.73},{"date":"2026-06-24","open":10547,"high":10871,"low":10547,"close":10847,"volume":188351,"rsi_14":12.72,"sma_20":12275.5,"sma_60":12057.54,"sma_120":11935.59},{"date":"2026-06-25","open":10847,"high":10962,"low":10847,"close":10866,"volume":105228,"rsi_14":14.09,"sma_20":12223.85,"sma_60":12056.63,"sma_120":11930.65},{"date":"2026-06-26","open":10866,"high":10871,"low":10460,"close":10473,"volume":192502,"rsi_14":13.64,"sma_20":12146.6,"sma_60":12054.17,"sma_120":11922.9},{"date":"2026-06-29","open":10557,"high":10879,"low":10557,"close":10879,"volume":293010,"rsi_14":31.9,"sma_20":12078.95,"sma_60":12055.98,"sma_120":11919.22},{"date":"2026-06-30","open":11177,"high":11177,"low":10852,"close":10975,"volume":193739,"rsi_14":38.8,"sma_20":12009.8,"sma_60":12058.34,"sma_120":11916.08},{"date":"2026-07-01","open":10989,"high":11235,"low":10989,"close":11090,"volume":123082,"rsi_14":42.45,"sma_20":11945.35,"sma_60":12063.89,"sma_120":11913.59},{"date":"2026-07-02","open":11091,"high":11199,"low":11081,"close":11099,"volume":141015,"rsi_14":47.42,"sma_20":11884.85,"sma_60":12067.98,"sma_120":11911.62},{"date":"2026-07-03","open":11090,"high":11162,"low":11058,"close":11058,"volume":104011,"rsi_14":42.96,"sma_20":11825.75,"sma_60":12080.12,"sma_120":11908.77},{"date":"2026-07-06","open":11062,"high":11139,"low":10894,"close":10985,"volume":381859,"rsi_14":43.3,"sma_20":11780.4,"sma_60":12090.55,"sma_120":11905.04},{"date":"2026-07-07","open":11123,"high":11126,"low":10916,"close":11012,"volume":244581,"rsi_14":45.54,"sma_20":11747.55,"sma_60":12097.12,"sma_120":11901.43},{"date":"2026-07-08","open":11012,"high":11012,"low":10793,"close":10793,"volume":406729,"rsi_14":41.02,"sma_20":11714.6,"sma_60":12101.87,"sma_120":11895.52},{"date":"2026-07-09","open":10999,"high":10999,"low":10844,"close":10953,"volume":522098,"rsi_14":46.45,"sma_20":11690.8,"sma_60":12105.35,"sma_120":11890.37},{"date":"2026-07-10","open":11027,"high":11044,"low":10916,"close":10921,"volume":208904,"rsi_14":44.14,"sma_20":11676.25,"sma_60":12106.43,"sma_120":11883.66},{"date":"2026-07-13","open":11140,"high":11145,"low":10852,"close":10971,"volume":514043,"rsi_14":55.5,"sma_20":11658.3,"sma_60":12106.6,"sma_120":11879.02},{"date":"2026-07-14","open":10856,"high":10889,"low":10696,"close":10866,"volume":407601,"rsi_14":50.46,"sma_20":11639.25,"sma_60":12101.73,"sma_120":11874.89},{"date":"2026-07-15","open":10895,"high":11299,"low":10847,"close":10946,"volume":300852,"rsi_14":52.13,"sma_20":11627.35,"sma_60":12093.82,"sma_120":11870.98},{"date":"2026-07-16","open":10983,"high":11105,"low":10983,"close":11059,"volume":312036,"rsi_14":69.05,"sma_20":11622.9,"sma_60":12088.53,"sma_120":11869.15},{"date":"2026-07-20","open":11192,"high":11192,"low":10716,"close":10725,"volume":331881,"rsi_14":44.61,"sma_20":11602.9,"sma_60":12082.67,"sma_120":11864.78},{"date":"2026-07-21","open":10725,"high":10838,"low":10725,"close":10819,"volume":182542,"rsi_14":44.54,"sma_20":11584.75,"sma_60":12078.38,"sma_120":11862.99},{"date":"2026-07-22","open":10923,"high":10965,"low":10720,"close":10725,"volume":184327,"rsi_14":37.18,"sma_20":11581.45,"sma_60":12072.28,"sma_120":11859.42},{"date":"2026-07-23","open":10725,"high":10753,"low":10584,"close":10593,"volume":343564,"rsi_14":33.7,"sma_20":11567.8,"sma_60":12061.07,"sma_120":11853.41},{"date":"2026-07-24","open":10381,"high":10386,"low":10179,"close":10221,"volume":208645,"rsi_14":27.79,"sma_20":11533.4,"sma_60":12042.63,"sma_120":11845.97},{"date":"2026-07-27","open":10226,"high":10386,"low":10226,"close":10386,"volume":271576,"rsi_14":34.82,"sma_20":11528.6,"sma_60":12027.12,"sma_120":11837.9},{"date":"2026-07-28","open":10305,"high":10305,"low":10113,"close":10141,"volume":184909,"rsi_14":30.14,"sma_20":11489.25,"sma_60":12006.4,"sma_120":11827.35},{"date":"2026-07-29","open":10175,"high":10245,"low":10010,"close":10137,"volume":272147,"rsi_14":33.4,"sma_20":11444.55,"sma_60":11985.02,"sma_120":11816.91},{"date":"2026-07-30","open":10117,"high":10142,"low":9982,"close":10000,"volume":117589,"rsi_14":25.64,"sma_20":11386.5,"sma_60":11961.27,"sma_120":11805.78},{"date":"2026-07-31","open":10084,"high":10292,"low":10084,"close":10212,"volume":254090,"rsi_14":33.38,"sma_20":11339.25,"sma_60":11940.17,"sma_120":11796.48},{"date":"2026-08-03","open":10292,"high":10612,"low":10292,"close":10485,"volume":209998,"rsi_14":39.64,"sma_20":11308.65,"sma_60":11923.98,"sma_120":11787.78},{"date":"2026-08-04","open":10607,"high":10697,"low":10518,"close":10692,"volume":344356,"rsi_14":46.46,"sma_20":11292.95,"sma_60":11909.55,"sma_120":11782.62},{"date":"2026-08-05","open":10640,"high":10706,"low":10546,"close":10659,"volume":480304,"rsi_14":44.05,"sma_20":11274.05,"sma_60":11892.28,"sma_120":11777.99},{"date":"2026-08-06","open":10631,"high":10631,"low":10433,"close":10490,"volume":380626,"rsi_14":38.48,"sma_20":11257.8,"sma_60":11871.0,"sma_120":11774.77},{"date":"2026-08-07","open":10570,"high":10579,"low":10405,"close":10546,"volume":413684,"rsi_14":45.92,"sma_20":11236.05,"sma_60":11851.5,"sma_120":11771.0},{"date":"2026-08-10","open":10551,"high":10640,"low":10386,"close":10636,"volume":200826,"rsi_14":45.81,"sma_20":11220.75,"sma_60":11831.48,"sma_120":11767.26},{"date":"2026-08-11","open":10584,"high":10607,"low":10551,"close":10574,"volume":248474,"rsi_14":46.51,"sma_20":11199.5,"sma_60":11809.52,"sma_120":11763.97},{"date":"2026-08-12","open":10446,"high":10724,"low":10418,"close":10687,"volume":679820,"rsi_14":52.2,"sma_20":11190.0,"sma_60":11788.53,"sma_120":11763.77},{"date":"2026-08-13","open":10416,"high":10416,"low":10295,"close":10416,"volume":423630,"rsi_14":47.33,"sma_20":11128.75,"sma_60":11754.7,"sma_120":11758.41},{"date":"2026-08-14","open":10479,"high":10484,"low":10358,"close":10411,"volume":234197,"rsi_14":42.79,"sma_20":11078.0,"sma_60":11724.17,"sma_120":11754.74},{"date":"2026-08-18","open":10290,"high":10290,"low":10111,"close":10159,"volume":489297,"rsi_14":50.46,"sma_20":10769.3,"sma_60":11365.98,"sma_120":11577.27},{"date":"2026-08-19","open":10159,"high":10159,"low":10023,"close":10052,"volume":475769,"rsi_14":47.87,"sma_20":10729.8,"sma_60":11334.72,"sma_120":11570.2},{"date":"2026-08-20","open":10114,"high":10148,"low":10022,"close":10129,"volume":693384,"rsi_14":53.37,"sma_20":10699.15,"sma_60":11302.42,"sma_120":11563.52},{"date":"2026-08-21","open":10043,"high":10043,"low":9912,"close":9984,"volume":200153,"rsi_14":43.9,"sma_20":10667.8,"sma_60":11268.77,"sma_120":11555.67},{"date":"2026-08-24","open":9983,"high":9998,"low":9848,"close":9877,"volume":218954,"rsi_14":32.07,"sma_20":10650.1,"sma_60":11235.03,"sma_120":11547.06},{"date":"2026-08-25","open":9878,"high":9955,"low":9824,"close":9950,"volume":101924,"rsi_14":26.24,"sma_20":10627.65,"sma_60":11201.0,"sma_120":11539.31},{"date":"2026-08-26","open":10004,"high":10040,"low":9897,"close":9994,"volume":272951,"rsi_14":28.84,"sma_20":10620.05,"sma_60":11163.87,"sma_120":11528.42},{"date":"2026-08-27","open":10106,"high":10115,"low":9989,"close":10023,"volume":305686,"rsi_14":33.69,"sma_20":10614.2,"sma_60":11125.08,"sma_120":11517.42},{"date":"2026-08-28","open":10043,"high":10096,"low":10014,"close":10023,"volume":133581,"rsi_14":30.98,"sma_20":10615.4,"sma_60":11085.85,"sma_120":11505.03},{"date":"2026-08-31","open":10119,"high":10119,"low":10022,"close":10066,"volume":155903,"rsi_14":28.61,"sma_20":10607.95,"sma_60":11048.5,"sma_120":11492.15},{"date":"2026-09-01","open":10067,"high":10072,"low":9999,"close":10057,"volume":238003,"rsi_14":29.76,"sma_20":10585.9,"sma_60":11012.13,"sma_120":11481.18},{"date":"2026-09-02","open":10032,"high":10047,"low":9920,"close":9940,"volume":250619,"rsi_14":20.83,"sma_20":10547.2,"sma_60":10979.48,"sma_120":11467.76},{"date":"2026-09-03","open":10018,"high":10023,"low":9897,"close":9965,"volume":356307,"rsi_14":28.17,"sma_20":10511.45,"sma_60":10950.82,"sma_120":11453.96},{"date":"2026-09-04","open":10023,"high":10111,"low":10023,"close":10086,"volume":153798,"rsi_14":35.86,"sma_20":10490.65,"sma_60":10927.97,"sma_120":11441.11},{"date":"2026-09-07","open":9949,"high":10051,"low":9862,"close":9916,"volume":401042,"rsi_14":38.64,"sma_20":10458.2,"sma_60":10902.42,"sma_120":11426.65},{"date":"2026-09-08","open":9921,"high":9970,"low":9834,"close":9897,"volume":442243,"rsi_14":42.08,"sma_20":10420.15,"sma_60":10880.07,"sma_120":11412.88},{"date":"2026-09-09","open":9897,"high":9897,"low":9810,"close":9829,"volume":326351,"rsi_14":34.5,"sma_20":10381.75,"sma_60":10854.58,"sma_120":11398.58},{"date":"2026-09-10","open":9814,"high":9823,"low":9717,"close":9741,"volume":394222,"rsi_14":36.7,"sma_20":10333.0,"sma_60":10829.1,"sma_120":11382.33},{"date":"2026-09-11","open":9741,"high":9828,"low":9702,"close":9819,"volume":305125,"rsi_14":46.7,"sma_20":10302.25,"sma_60":10805.9,"sma_120":11367.73},{"date":"2026-09-14","open":9662,"high":9672,"low":9429,"close":9497,"volume":427767,"rsi_14":30.04,"sma_20":10255.25,"sma_60":10777.67,"sma_120":11350.92},{"date":"2026-09-15","open":9502,"high":9604,"low":9497,"close":9594,"volume":123008,"rsi_14":33.2,"sma_20":10226.25,"sma_60":10751.8,"sma_120":11336.52},{"date":"2026-09-16","open":9594,"high":9662,"low":9556,"close":9657,"volume":185952,"rsi_14":35.06,"sma_20":10206.0,"sma_60":10726.0,"sma_120":11322.13},{"date":"2026-09-17","open":9720,"high":9784,"low":9667,"close":9764,"volume":320226,"rsi_14":40.29,"sma_20":10187.25,"sma_60":10708.47,"sma_120":11308.74},{"date":"2026-09-18","open":9876,"high":9890,"low":9803,"close":9881,"volume":269179,"rsi_14":43.4,"sma_20":10182.0,"sma_60":10691.85,"sma_120":11295.64},{"date":"2026-09-21","open":9905,"high":9978,"low":9881,"close":9944,"volume":334514,"rsi_14":58.23,"sma_20":9972.3,"sma_60":10388.77,"sma_120":11129.67},{"date":"2026-09-22","open":10060,"high":10065,"low":9750,"close":9764,"volume":210734,"rsi_14":54.99,"sma_20":9978.05,"sma_60":10381.92,"sma_120":11119.59},{"date":"2026-09-23","open":9769,"high":9784,"low":9701,"close":9769,"volume":128544,"rsi_14":54.29,"sma_20":9981.85,"sma_60":10368.38,"sma_120":11108.11},{"date":"2026-09-28","open":9754,"high":9754,"low":9638,"close":9672,"volume":209310,"rsi_14":45.17,"sma_20":9979.2,"sma_60":10351.58,"sma_120":11095.21},{"date":"2026-09-29","open":9662,"high":9662,"low":9580,"close":9623,"volume":211928,"rsi_14":50.14,"sma_20":9974.05,"sma_60":10332.02,"sma_120":11082.48},{"date":"2026-09-30","open":9609,"high":9609,"low":9546,"close":9546,"volume":214675,"rsi_14":47.51,"sma_20":9962.7,"sma_60":10310.98,"sma_120":11068.27},{"date":"2026-10-01","open":9594,"high":9837,"low":9594,"close":9759,"volume":280416,"rsi_14":58.92,"sma_20":9962.85,"sma_60":10294.28,"sma_120":11060.28},{"date":"2026-10-02","open":9691,"high":9818,"low":9599,"close":9604,"volume":458558,"rsi_14":55.77,"sma_20":9960.8,"sma_60":10276.15,"sma_120":11050.76},{"date":"2026-10-06","open":9706,"high":9803,"low":9706,"close":9798,"volume":185459,"rsi_14":59.4,"sma_20":9967.55,"sma_60":10260.9,"sma_120":11040.73},{"date":"2026-10-07","open":9798,"high":9895,"low":9798,"close":9876,"volume":378244,"rsi_14":62.66,"sma_20":9972.25,"sma_60":10250.63,"sma_120":11032.39},{"date":"2026-10-08","open":9895,"high":9939,"low":9861,"close":9871,"volume":275816,"rsi_14":59.86,"sma_20":9985.15,"sma_60":10237.62,"sma_120":11021.97},{"date":"2026-10-12","open":9939,"high":9939,"low":9788,"close":9808,"volume":280844,"rsi_14":55.36,"sma_20":9995.8,"sma_60":10224.05,"sma_120":11010.08},{"date":"2026-10-13","open":9808,"high":9808,"low":9696,"close":9769,"volume":604647,"rsi_14":50.18,"sma_20":10007.85,"sma_60":10208.98,"sma_120":10996.96},{"date":"2026-10-14","open":9840,"high":9850,"low":9760,"close":9780,"volume":194411,"rsi_14":36.89,"sma_20":10009.75,"sma_60":10190.87,"sma_120":10979.86},{"date":"2026-10-15","open":9555,"high":9610,"low":9490,"close":9530,"volume":453701,"rsi_14":29.19,"sma_20":9995.25,"sma_60":10167.27,"sma_120":10958.44},{"date":"2026-10-16","open":9530,"high":9650,"low":9530,"close":9545,"volume":171032,"rsi_14":33.33,"sma_20":9983.0,"sma_60":10142.02,"sma_120":10937.47},{"date":"2026-10-19","open":9415,"high":9490,"low":9415,"close":9485,"volume":260491,"rsi_14":31.89,"sma_20":9962.75,"sma_60":10121.35,"sma_120":10918.66},{"date":"2026-10-20","open":9525,"high":9545,"low":9435,"close":9475,"volume":162084,"rsi_14":33.77,"sma_20":9938.75,"sma_60":10098.95,"sma_120":10899.73},{"date":"2026-10-21","open":9660,"high":9660,"low":9485,"close":9540,"volume":155982,"rsi_14":37.66,"sma_20":9912.5,"sma_60":10079.2,"sma_120":10881.26},{"date":"2026-10-22","open":9545,"high":9565,"low":9405,"close":9415,"volume":324514,"rsi_14":36.59,"sma_20":9874.0,"sma_60":10059.57,"sma_120":10860.36},{"date":"2026-10-23","open":9355,"high":9365,"low":9195,"close":9320,"volume":232840,"rsi_14":24.66,"sma_20":9827.5,"sma_60":10044.55,"sma_120":10838.35}],"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 미국빅테크7+데일리타겟커버드콜(합성)","phase":"above-fold","symbol_resolved":true}