{"status":"ok","report":{"price_analysis":{"current":9115.0,"change_1d":-0.3,"change_7d":-1.2,"change_30d":-4.3,"high_30d":9820.0,"low_30d":9075.0,"position_in_range":5.0,"support":9149.5,"resistance":9745.5},"summary":"ACE 미국500데일리타겟커버드콜(합성)(480030)은(는) Bloomberg US 500 Large Cap Premium Decrement 15% Distribution Index를 추종하는 ETF입니다, 순자산 1,647억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-140.74)가 시그널선(-106.21)을 하회합니다(데드크로스). 현재가가 SMA20(9451)과 SMA60(9694) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9062~9841 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.756906077348063,"macd":-140.73973159192792,"macd_signal":-106.20983377599723,"sma_20":9451.25,"sma_60":9693.516666666666,"bb_upper":9840.735237204184,"bb_lower":9061.764762795816,"atr_14":125.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 100.00, 기관 순매수 5.47만. 30일 누적: 외국인 -1006.00, 기관 -29.63만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":100.0,"institutional_flow":54673.0,"data":[{"date":"2026-10-23","foreign_net":38.0,"institution_net":45522.0,"retail_net":-45560.0},{"date":"2026-10-22","foreign_net":-333.0,"institution_net":11004.0,"retail_net":-10671.0},{"date":"2026-10-21","foreign_net":343.0,"institution_net":-1279.0,"retail_net":936.0},{"date":"2026-10-20","foreign_net":-345.0,"institution_net":4940.0,"retail_net":-4595.0},{"date":"2026-10-19","foreign_net":397.0,"institution_net":-5514.0,"retail_net":5117.0},{"date":"2026-10-16","foreign_net":158.0,"institution_net":6202.0,"retail_net":-6360.0},{"date":"2026-10-15","foreign_net":-1437.0,"institution_net":83365.0,"retail_net":-81928.0},{"date":"2026-10-14","foreign_net":2.0,"institution_net":4927.0,"retail_net":-4929.0},{"date":"2026-10-13","foreign_net":-246.0,"institution_net":-11284.0,"retail_net":11530.0},{"date":"2026-10-12","foreign_net":-739.0,"institution_net":-28743.0,"retail_net":29482.0},{"date":"2026-10-08","foreign_net":622.0,"institution_net":-83069.0,"retail_net":82447.0},{"date":"2026-10-07","foreign_net":-764.0,"institution_net":-47596.0,"retail_net":48360.0},{"date":"2026-10-06","foreign_net":-69.0,"institution_net":-18860.0,"retail_net":18929.0},{"date":"2026-10-02","foreign_net":40.0,"institution_net":-77324.0,"retail_net":77284.0},{"date":"2026-10-01","foreign_net":1170.0,"institution_net":5565.0,"retail_net":-6735.0},{"date":"2026-09-30","foreign_net":-272.0,"institution_net":-18909.0,"retail_net":19181.0},{"date":"2026-09-29","foreign_net":-1346.0,"institution_net":-42830.0,"retail_net":44176.0},{"date":"2026-09-28","foreign_net":1852.0,"institution_net":-2645.0,"retail_net":793.0},{"date":"2026-09-23","foreign_net":-979.0,"institution_net":16472.0,"retail_net":-15493.0},{"date":"2026-09-22","foreign_net":-440.0,"institution_net":849.0,"retail_net":-409.0},{"date":"2026-09-21","foreign_net":485.0,"institution_net":6232.0,"retail_net":-6717.0},{"date":"2026-09-18","foreign_net":468.0,"institution_net":18251.0,"retail_net":-18719.0},{"date":"2026-09-17","foreign_net":-640.0,"institution_net":4144.0,"retail_net":-3504.0},{"date":"2026-09-16","foreign_net":-956.0,"institution_net":26738.0,"retail_net":-25782.0},{"date":"2026-09-15","foreign_net":1361.0,"institution_net":24387.0,"retail_net":-25748.0},{"date":"2026-09-14","foreign_net":710.0,"institution_net":26991.0,"retail_net":-27701.0},{"date":"2026-09-11","foreign_net":-114.0,"institution_net":-32155.0,"retail_net":32269.0},{"date":"2026-09-10","foreign_net":-1367.0,"institution_net":-35445.0,"retail_net":36812.0},{"date":"2026-09-09","foreign_net":10.0,"institution_net":-102410.0,"retail_net":102400.0},{"date":"2026-09-08","foreign_net":1385.0,"institution_net":-73866.0,"retail_net":72481.0}],"periods":{"d1":{"foreign_net":38.0,"institution_net":45522.0,"retail_net":-45560.0},"d3":{"foreign_net":48.0,"institution_net":55247.0,"retail_net":-55295.0},"d7":{"foreign_net":-1179.0,"institution_net":144240.0,"retail_net":-143061.0},"d14":{"foreign_net":-2333.0,"institution_net":-117709.0,"retail_net":120042.0},"d30":{"foreign_net":-1006.0,"institution_net":-296340.0,"retail_net":297346.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.8,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":17.247,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":17.25,"summary":"배당수익률 17.25%","metrics":[{"name":"배당수익률","value":17.25,"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":"2026-10-23T23:13:49.621286+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"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"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Bloomberg US 500 Large Cap Premium Decrement 15% Distribution Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":164700000000.0,"aum_display":"1,647억","dividend_yield":null,"tracking_error":0.68,"holdings":[{"ticker":"","name":"스왑(한국투자증권)","weight":null},{"ticker":"","name":"스왑(키움증권)","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":9115.0,"change_pct":-0.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-04-23","close":7099.6704},{"date":"2024-04-24","close":7167.3184},{"date":"2024-04-25","close":7106.7905},{"date":"2024-04-26","close":7192.2441},{"date":"2024-04-29","close":7249.2119},{"date":"2024-04-30","close":7291.938},{"date":"2024-05-02","close":7167.3184},{"date":"2024-05-03","close":7156.6387},{"date":"2024-05-07","close":7267.0146},{"date":"2024-05-08","close":7274.1372},{"date":"2024-05-09","close":7309.7417},{"date":"2024-05-10","close":7359.5879},{"date":"2024-05-13","close":7350.9639},{"date":"2024-05-14","close":7336.5933},{"date":"2024-05-16","close":7329.4082},{"date":"2024-05-17","close":7336.5933},{"date":"2024-05-20","close":7358.1523},{"date":"2024-05-21","close":7397.6733},{"date":"2024-05-22","close":7415.6353},{"date":"2024-05-23","close":7444.3794},{"date":"2024-05-24","close":7390.4849},{"date":"2024-05-27","close":7419.2305},{"date":"2024-05-28","close":7394.0801},{"date":"2024-05-29","close":7372.5234},{"date":"2024-05-30","close":7408.4512},{"date":"2024-05-31","close":7408.4512},{"date":"2024-06-03","close":7458.7515},{"date":"2024-06-04","close":7433.6011},{"date":"2024-06-05","close":7444.3794},{"date":"2024-06-07","close":7494.6787},{"date":"2024-06-10","close":7519.8286},{"date":"2024-06-11","close":7573.7241},{"date":"2024-06-12","close":7588.0938},{"date":"2024-06-13","close":7596.8247},{"date":"2024-06-14","close":7640.4849},{"date":"2024-06-17","close":7640.4849},{"date":"2024-06-18","close":7709.6138},{"date":"2024-06-19","close":7753.2734},{"date":"2024-06-20","close":7793.2925},{"date":"2024-06-21","close":7767.8276},{"date":"2024-06-24","close":7749.6348},{"date":"2024-06-25","close":7731.4443},{"date":"2024-06-26","close":7786.0176},{"date":"2024-06-27","close":7760.5498},{"date":"2024-06-28","close":7756.9106},{"date":"2024-07-01","close":7735.0815},{"date":"2024-07-02","close":7764.188},{"date":"2024-07-03","close":7844.2314},{"date":"2024-07-04","close":7836.9546},{"date":"2024-07-05","close":7840.5933},{"date":"2024-07-08","close":7873.3374},{"date":"2024-07-09","close":7913.3594},{"date":"2024-07-10","close":7920.6367},{"date":"2024-07-11","close":7957.0195},{"date":"2024-07-12","close":7858.2842},{"date":"2024-07-15","close":7943.02},{"date":"2024-07-16","close":7965.1255},{"date":"2024-07-17","close":7943.02},{"date":"2024-07-18","close":7898.8101},{"date":"2024-07-19","close":7873.02},{"date":"2024-07-22","close":7806.7061},{"date":"2024-07-23","close":7854.5991},{"date":"2024-07-24","close":7784.6025},{"date":"2024-07-25","close":7655.6553},{"date":"2024-07-26","close":7670.3926},{"date":"2024-07-29","close":7733.0234},{"date":"2024-07-30","close":7729.3384},{"date":"2024-07-31","close":7710.9185},{"date":"2024-08-01","close":7751.4443},{"date":"2024-08-02","close":7489.8696},{"date":"2024-08-05","close":7209.875},{"date":"2024-08-06","close":7353.5576},{"date":"2024-08-07","close":7423.5522},{"date":"2024-08-08","close":7371.9756},{"date":"2024-08-09","close":7460.3965},{"date":"2024-08-12","close":7482.502},{"date":"2024-08-13","close":7472.8003},{"date":"2024-08-14","close":7495.1865},{"date":"2024-08-16","close":7584.7256},{"date":"2024-08-19","close":7457.8774},{"date":"2024-08-20","close":7525.0317},{"date":"2024-08-21","close":7532.4932},{"date":"2024-08-22","close":7558.6099},{"date":"2024-08-23","close":7547.4165},{"date":"2024-08-26","close":7536.2251},{"date":"2024-08-27","close":7971.6137},{"date":"2024-08-28","close":7577.2642},{"date":"2024-08-29","close":7506.377},{"date":"2024-08-30","close":7566.0708},{"date":"2024-09-02","close":7622.0342},{"date":"2024-09-03","close":7640.6855},{"date":"2024-09-04","close":7465.3384},{"date":"2024-09-05","close":7446.686},{"date":"2024-09-06","close":7372.0698},{"date":"2024-09-09","close":7379.5312},{"date":"2024-09-10","close":7424.3008},{"date":"2024-09-11","close":7439.2241},{"date":"2024-09-12","close":7537.4556},{"date":"2024-09-13","close":7529.8994},{"date":"2024-09-19","close":7635.687},{"date":"2024-09-20","close":7635.687},{"date":"2024-09-23","close":7677.2495},{"date":"2024-09-24","close":7684.8042},{"date":"2024-09-25","close":7662.1357},{"date":"2024-09-26","close":7707.4746},{"date":"2024-09-27","close":7647.021},{"date":"2024-09-30","close":7571.458},{"date":"2024-10-02","close":7590.3506},{"date":"2024-10-04","close":7692.3594},{"date":"2024-10-07","close":7832.1548},{"date":"2024-10-08","close":7775.48},{"date":"2024-10-10","close":7907.7168},{"date":"2024-10-11","close":7900.1621},{"date":"2024-10-14","close":7973.623},{"date":"2024-10-15","close":8034.8394},{"date":"2024-10-16","close":8004.231},{"date":"2024-10-17","close":8065.4492},{"date":"2024-10-18","close":8084.5796},{"date":"2024-10-21","close":8134.3184},{"date":"2024-10-22","close":8134.3184},{"date":"2024-10-23","close":8157.2769},{"date":"2024-10-24","close":8103.7104},{"date":"2024-10-25","close":8161.1025},{"date":"2024-10-28","close":8164.9302},{"date":"2024-10-29","close":8164.9302},{"date":"2024-10-30","close":8672.4385},{"date":"2024-10-31","close":8088.4062},{"date":"2024-11-01","close":8011.8838},{"date":"2024-11-04","close":8015.7085},{"date":"2024-11-05","close":8498.8397},{"date":"2024-11-06","close":8283.5381},{"date":"2024-11-07","close":8356.2324},{"date":"2024-11-08","close":8321.7988},{"date":"2024-11-11","close":8402.1475},{"date":"2024-11-12","close":8463.3643},{"date":"2024-11-13","close":8444.2334},{"date":"2024-11-14","close":8436.4756},{"date":"2024-11-15","close":8289.0088},{"date":"2024-11-18","close":8226.9189},{"date":"2024-11-19","close":8257.9629},{"date":"2024-11-20","close":8285.1289},{"date":"2024-11-21","close":8312.292},{"date":"2024-11-22","close":8405.4287},{"date":"2024-11-25","close":8479.1582},{"date":"2024-11-26","close":8451.9961},{"date":"2024-11-27","close":8471.3994},{"date":"2024-11-28","close":8483.0391},{"date":"2024-11-29","close":8483.0391},{"date":"2024-12-02","close":8529.6094},{"date":"2024-12-03","close":8583.9355},{"date":"2024-12-04","close":8649.9072},{"date":"2024-12-05","close":8727.5195},{"date":"2024-12-06","close":8735.2812},{"date":"2024-12-09","close":8871.1025},{"date":"2024-12-10","close":8789.6104},{"date":"2024-12-11","close":8824.5342},{"date":"2024-12-12","close":8680.9512},{"date":"2024-12-13","close":8661.5479},{"date":"2024-12-16","close":8634.3867},{"date":"2024-12-17","close":8669.3105},{"date":"2024-12-18","close":8646.0264},{"date":"2024-12-19","close":8471.3994},{"date":"2024-12-20","close":8451.9961},{"date":"2024-12-23","close":8618.8623},{"date":"2024-12-24","close":8677.0723},{"date":"2024-12-26","close":8781.8486},{"date":"2024-12-27","close":8824.5342},{"date":"2024-12-30","close":8750.8018},{"date":"2025-01-02","close":8669.3105},{"date":"2025-01-03","close":8673.1904},{"date":"2025-01-06","close":8696.4727},{"date":"2025-01-07","close":8638.2656},{"date":"2025-01-08","close":8580.0566},{"date":"2025-01-09","close":8603.3389},{"date":"2025-01-10","close":8611.1006},{"date":"2025-01-13","close":8545.1299},{"date":"2025-01-14","close":8548.2734},{"date":"2025-01-15","close":8516.8311},{"date":"2025-01-16","close":8599.3672},{"date":"2025-01-17","close":8595.4375},{"date":"2025-01-20","close":8603.2979},{"date":"2025-01-21","close":8571.8564},{"date":"2025-01-22","close":8611.1562},{"date":"2025-01-23","close":8634.7383},{"date":"2025-01-24","close":8685.834},{"date":"2025-01-31","close":8780.1582},{"date":"2025-02-03","close":8642.5996},{"date":"2025-02-04","close":8701.5518},{"date":"2025-02-05","close":8654.3906},{"date":"2025-02-06","close":8776.2246},{"date":"2025-02-07","close":8776.2246},{"date":"2025-02-10","close":8748.7158},{"date":"2025-02-11","close":8784.0889},{"date":"2025-02-12","close":8799.8105},{"date":"2025-02-13","close":8779.9111},{"date":"2025-02-14","close":8815.7305},{"date":"2025-02-17","close":8787.8682},{"date":"2025-02-18","close":8799.8105},{"date":"2025-02-19","close":8787.8682},{"date":"2025-02-20","close":8779.9111},{"date":"2025-02-21","close":8736.1299},{"date":"2025-02-24","close":8584.8887},{"date":"2025-02-25","close":8537.1289},{"date":"2025-02-26","close":8533.1475},{"date":"2025-02-27","close":8612.75},{"date":"2025-02-28","close":8580.9072},{"date":"2025-03-04","close":8537.1289},{"date":"2025-03-05","close":8433.6475},{"date":"2025-03-06","close":8409.7676},{"date":"2025-03-07","close":8302.3076},{"date":"2025-03-10","close":8381.9082},{"date":"2025-03-11","close":8262.5068},{"date":"2025-03-12","close":8190.8677},{"date":"2025-03-13","close":8201.3467},{"date":"2025-03-14","close":8197.3164},{"date":"2025-03-17","close":8173.1348},{"date":"2025-03-18","close":8302.0986},{"date":"2025-03-19","close":8241.6465},{"date":"2025-03-20","close":8378.6719},{"date":"2025-03-21","close":8370.6113},{"date":"2025-03-24","close":8467.335},{"date":"2025-03-25","close":8475.3975},{"date":"2025-03-26","close":8499.5762},{"date":"2025-03-27","close":8423.0039},{"date":"2025-03-28","close":8390.7637},{"date":"2025-03-31","close":8189.2554},{"date":"2025-04-01","close":8277.9209},{"date":"2025-04-02","close":8314.1895},{"date":"2025-04-03","close":8144.9253},{"date":"2025-04-04","close":7874.9033},{"date":"2025-04-07","close":7318.7451},{"date":"2025-04-08","close":7838.6328},{"date":"2025-04-09","close":7653.2451},{"date":"2025-04-10","close":7891.0254},{"date":"2025-04-11","close":7677.4272},{"date":"2025-04-14","close":7584.4067},{"date":"2025-04-15","close":7551.7676},{"date":"2025-04-16","close":7482.4111},{"date":"2025-04-17","close":7482.4111},{"date":"2025-04-18","close":7466.0918},{"date":"2025-04-21","close":7376.335},{"date":"2025-04-22","close":7368.1743},{"date":"2025-04-23","close":7466.0918},{"date":"2025-04-24","close":7486.4917},{"date":"2025-04-25","close":7645.604},{"date":"2025-04-28","close":7690.4829},{"date":"2025-04-29","close":7759.8394},{"date":"2025-04-30","close":7723.1211},{"date":"2025-05-02","close":7821.0381},{"date":"2025-05-07","close":7763.9204},{"date":"2025-05-08","close":7825.1152},{"date":"2025-05-09","close":7861.835},{"date":"2025-05-12","close":7984.2305},{"date":"2025-05-13","close":8041.3472},{"date":"2025-05-14","close":8117.3589},{"date":"2025-05-15","close":7985.1665},{"date":"2025-05-16","close":8014.0835},{"date":"2025-05-19","close":7989.2974},{"date":"2025-05-20","close":8042.9995},{"date":"2025-05-21","close":7993.4307},{"date":"2025-05-22","close":7869.5005},{"date":"2025-05-23","close":7844.7139},{"date":"2025-05-26","close":7807.5352},{"date":"2025-05-27","close":7828.1919},{"date":"2025-05-28","close":7840.5835},{"date":"2025-05-29","close":7981.0376},{"date":"2025-05-30","close":7910.8101},{"date":"2025-06-02","close":7848.8442},{"date":"2025-06-04","close":7968.6421},{"date":"2025-06-05","close":7919.0693},{"date":"2025-06-09","close":7931.4668},{"date":"2025-06-10","close":8005.8213},{"date":"2025-06-11","close":8067.7881},{"date":"2025-06-12","close":7968.2368},{"date":"2025-06-13","close":7938.957},{"date":"2025-06-16","close":7947.3213},{"date":"2025-06-17","close":7972.417},{"date":"2025-06-18","close":8001.6963},{"date":"2025-06-19","close":7997.5161},{"date":"2025-06-20","close":7959.8726},{"date":"2025-06-23","close":8056.0737},{"date":"2025-06-24","close":8081.1733},{"date":"2025-06-25","close":8097.9048},{"date":"2025-06-26","close":8072.8071},{"date":"2025-06-27","close":8135.5483},{"date":"2025-06-30","close":8173.1924},{"date":"2025-07-01","close":8210.8389},{"date":"2025-07-02","close":8261.0312},{"date":"2025-07-03","close":8286.1279},{"date":"2025-07-04","close":8336.3223},{"date":"2025-07-07","close":8361.4189},{"date":"2025-07-08","close":8332.1396},{"date":"2025-07-09","close":8361.4189},{"date":"2025-07-10","close":8386.5156},{"date":"2025-07-11","close":8432.5283},{"date":"2025-07-14","close":8215.4541},{"date":"2025-07-15","close":8298.4785},{"date":"2025-07-16","close":8261.1182},{"date":"2025-07-17","close":8352.4473},{"date":"2025-07-18","close":8406.4131},{"date":"2025-07-21","close":8406.4141},{"date":"2025-07-22","close":8373.2021},{"date":"2025-07-23","close":8352.4482},{"date":"2025-07-24","close":8335.8428},{"date":"2025-07-25","close":8398.1113},{"date":"2025-07-28","close":8481.1387},{"date":"2025-07-29","close":8510.1973},{"date":"2025-07-30","close":8460.3818},{"date":"2025-07-31","close":8560.0137},{"date":"2025-08-01","close":8526.8008},{"date":"2025-08-04","close":8352.4473},{"date":"2025-08-05","close":8443.7754},{"date":"2025-08-06","close":8410.5654},{"date":"2025-08-07","close":8431.3232},{"date":"2025-08-08","close":8468.6836},{"date":"2025-08-11","close":8522.6494},{"date":"2025-08-12","close":8526.8008},{"date":"2025-08-13","close":8546.1396},{"date":"2025-08-14","close":8550.3428},{"date":"2025-08-18","close":8516.7129},{"date":"2025-08-19","close":8550.3428},{"date":"2025-08-20","close":8537.7334},{"date":"2025-08-21","close":8537.7334},{"date":"2025-08-22","close":8462.0654},{"date":"2025-08-25","close":8516.7129},{"date":"2025-08-26","close":8525.1201},{"date":"2025-08-27","close":8575.5645},{"date":"2025-08-28","close":8558.751},{"date":"2025-08-29","close":8592.3818},{"date":"2025-09-01","close":8392.583},{"date":"2025-09-02","close":8558.751},{"date":"2025-09-03","close":8529.3242},{"date":"2025-09-04","close":8567.1582},{"date":"2025-09-05","close":8638.6221},{"date":"2025-09-08","close":8613.3984},{"date":"2025-09-09","close":8613.3984},{"date":"2025-09-10","close":8638.6221},{"date":"2025-09-11","close":8697.4736},{"date":"2025-09-12","close":8695.7715},{"date":"2025-09-15","close":8717.0518},{"date":"2025-09-16","close":8691.5146},{"date":"2025-09-17","close":8674.4893},{"date":"2025-09-18","close":8763.8721},{"date":"2025-09-19","close":8827.7197},{"date":"2025-09-22","close":8831.9736},{"date":"2025-09-23","close":8895.8203},{"date":"2025-09-24","close":8883.0518},{"date":"2025-09-25","close":8883.0518},{"date":"2025-09-26","close":8908.5889},{"date":"2025-09-29","close":8917.1025},{"date":"2025-09-30","close":8917.1025},{"date":"2025-10-01","close":8929.8701},{"date":"2025-10-02","close":8993.7168},{"date":"2025-10-10","close":9180.998},{"date":"2025-10-13","close":9057.5625},{"date":"2025-10-14","close":8998.0928},{"date":"2025-10-15","close":9002.4023},{"date":"2025-10-16","close":9002.4023},{"date":"2025-10-17","close":8894.667},{"date":"2025-10-20","close":9023.9482},{"date":"2025-10-21","close":9127.375},{"date":"2025-10-22","close":9170.4707},{"date":"2025-10-23","close":9170.4707},{"date":"2025-10-24","close":9248.0391},{"date":"2025-10-27","close":9338.5381},{"date":"2025-10-28","close":9338.5381},{"date":"2025-10-29","close":9360.085},{"date":"2025-10-30","close":9334.2275},{"date":"2025-10-31","close":9304.0635},{"date":"2025-11-03","close":9321.2988},{"date":"2025-11-04","close":9299.752},{"date":"2025-11-05","close":9273.8955},{"date":"2025-11-06","close":9373.0137},{"date":"2025-11-07","close":9329.9199},{"date":"2025-11-10","close":9394.5605},{"date":"2025-11-11","close":9476.4395},{"date":"2025-11-12","close":9541.082},{"date":"2025-11-13","close":10457.7199},{"date":"2025-11-14","close":9273.1416},{"date":"2025-11-17","close":9347.3262},{"date":"2025-11-18","close":9212.0469},{"date":"2025-11-19","close":9194.5938},{"date":"2025-11-20","close":9390.9648},{"date":"2025-11-21","close":9220.7754},{"date":"2025-11-24","close":9351.6914},{"date":"2025-11-25","close":9373.5107},{"date":"2025-11-26","close":9456.4229},{"date":"2025-11-27","close":9495.6982},{"date":"2025-11-28","close":9513.1533},{"date":"2025-12-01","close":9491.334},{"date":"2025-12-02","close":9517.5166},{"date":"2025-12-03","close":9574.2451},{"date":"2025-12-04","close":9609.1572},{"date":"2025-12-05","close":9626.6123},{"date":"2025-12-08","close":9635.3398},{"date":"2025-12-09","close":9622.248},{"date":"2025-12-10","close":9613.5215},{"date":"2025-12-11","close":9622.248},{"date":"2025-12-12","close":9707.9727},{"date":"2025-12-15","close":9606.3418},{"date":"2025-12-16","close":9531.2217},{"date":"2025-12-17","close":9597.5039},{"date":"2025-12-18","close":9482.6172},{"date":"2025-12-19","close":9557.7354},{"date":"2025-12-22","close":9677.041},{"date":"2025-12-23","close":9725.6475},{"date":"2025-12-24","close":9597.5029},{"date":"2025-12-26","close":9566.5723},{"date":"2025-12-29","close":9487.0352},{"date":"2025-12-30","close":9513.5479},{"date":"2026-01-02","close":9500.292},{"date":"2026-01-05","close":9504.709},{"date":"2026-01-06","close":9584.248},{"date":"2026-01-07","close":9628.4346},{"date":"2026-01-08","close":9579.8281},{"date":"2026-01-09","close":9668.2031},{"date":"2026-01-12","close":9730.0654},{"date":"2026-01-13","close":9827.2783},{"date":"2026-01-14","close":9835.3311},{"date":"2026-01-15","close":9759.2617},{"date":"2026-01-16","close":9808.4844},{"date":"2026-01-19","close":9710.042},{"date":"2026-01-20","close":9701.0918},{"date":"2026-01-21","close":9616.0713},{"date":"2026-01-22","close":9455.4473},{"date":"2026-01-23","close":9486.1484},{"date":"2026-01-26","close":9310.7217},{"date":"2026-01-27","close":9420.3613},{"date":"2026-01-28","close":9350.1904},{"date":"2026-01-29","close":9341.4219},{"date":"2026-01-30","close":9522.1045},{"date":"2026-02-02","close":9557.9033},{"date":"2026-02-03","close":9669.7695},{"date":"2026-02-04","close":9607.124},{"date":"2026-02-05","close":9642.9229},{"date":"2026-02-06","close":9557.9033},{"date":"2026-02-09","close":9620.5479},{"date":"2026-02-10","close":9642.9229},{"date":"2026-02-11","close":9598.1738},{"date":"2026-02-12","close":9529.2988},{"date":"2026-02-13","close":9334.4531},{"date":"2026-02-19","close":9493.0479},{"date":"2026-02-20","close":9434.1416},{"date":"2026-02-23","close":9406.9531},{"date":"2026-02-24","close":9402.4219},{"date":"2026-02-25","close":9379.7666},{"date":"2026-02-26","close":9420.5479},{"date":"2026-02-27","close":9443.2041},{"date":"2026-03-03","close":9551.9561},{"date":"2026-03-04","close":9579.1436},{"date":"2026-03-05","close":9642.5801},{"date":"2026-03-06","close":9665.2373},{"date":"2026-03-09","close":9524.7676},{"date":"2026-03-10","close":9615.3945},{"date":"2026-03-11","close":9628.9873},{"date":"2026-03-12","close":9632.6582},{"date":"2026-03-13","close":9637.2471},{"date":"2026-03-16","close":9660.1943},{"date":"2026-03-17","close":9655.6045},{"date":"2026-03-18","close":9692.3174},{"date":"2026-03-19","close":9628.0693},{"date":"2026-03-20","close":9628.0693},{"date":"2026-03-23","close":9369.0381},{"date":"2026-03-24","close":9391.5254},{"date":"2026-03-25","close":9490.4805},{"date":"2026-03-26","close":9503.9727},{"date":"2026-03-27","close":9467.9912},{"date":"2026-03-30","close":9342.0498},{"date":"2026-03-31","close":9494.9766},{"date":"2026-04-01","close":9405.0215},{"date":"2026-04-02","close":9405.0215},{"date":"2026-04-03","close":9861.3506},{"date":"2026-04-06","close":9494.9766},{"date":"2026-04-07","close":9490.4805},{"date":"2026-04-08","close":9602.9258},{"date":"2026-04-09","close":9517.4668},{"date":"2026-04-10","close":9584.9346},{"date":"2026-04-13","close":9584.9346},{"date":"2026-04-14","close":9665.0977},{"date":"2026-04-15","close":9678.7617},{"date":"2026-04-16","close":9769.8555},{"date":"2026-04-17","close":9838.1768},{"date":"2026-04-20","close":9819.957},{"date":"2026-04-21","close":9819.957},{"date":"2026-04-22","close":9865.5049},{"date":"2026-04-23","close":9892.833},{"date":"2026-04-24","close":9911.0527},{"date":"2026-04-27","close":9901.9424},{"date":"2026-04-28","close":9942.9355},{"date":"2026-04-29","close":9952.0439},{"date":"2026-04-30","close":9933.8252},{"date":"2026-05-04","close":9970.2637},{"date":"2026-05-06","close":9952.0439},{"date":"2026-05-07","close":9997.5908},{"date":"2026-05-08","close":10120.5684},{"date":"2026-05-11","close":10188.8896},{"date":"2026-05-12","close":10261.7646},{"date":"2026-05-13","close":10334.6387},{"date":"2026-05-14","close":10364.1592},{"date":"2026-05-15","close":10451.7959},{"date":"2026-05-18","close":10327.2598},{"date":"2026-05-19","close":10391.834},{"date":"2026-05-20","close":10373.3838},{"date":"2026-05-21","close":10419.5098},{"date":"2026-05-22","close":10576.332},{"date":"2026-05-26","close":10576.332},{"date":"2026-05-27","close":10562.4951},{"date":"2026-05-28","close":10590.1689},{"date":"2026-05-29","close":10687.0303},{"date":"2026-06-01","close":10756.2168},{"date":"2026-06-02","close":10820.792},{"date":"2026-06-04","close":10830.0166},{"date":"2026-06-05","close":10931.4902},{"date":"2026-06-08","close":10645.5186},{"date":"2026-06-09","close":10604.0059},{"date":"2026-06-10","close":10599.3936},{"date":"2026-06-11","close":10539.4326},{"date":"2026-06-12","close":10562.9688},{"date":"2026-06-15","close":10652.4062},{"date":"2026-06-16","close":10624.1631},{"date":"2026-06-17","close":10600.626},{"date":"2026-06-18","close":10619.4541},{"date":"2026-06-19","close":10647.6982},{"date":"2026-06-22","close":10718.3066},{"date":"2026-06-23","close":10600.626},{"date":"2026-06-24","close":10638.2842},{"date":"2026-06-25","close":10675.9404},{"date":"2026-06-26","close":10520.6035},{"date":"2026-06-29","close":10713.5986},{"date":"2026-06-30","close":10765.3789},{"date":"2026-07-01","close":10845.4004},{"date":"2026-07-02","close":10859.5225},{"date":"2026-07-03","close":10765.3779},{"date":"2026-07-06","close":10760.6709},{"date":"2026-07-07","close":10755.9639},{"date":"2026-07-08","close":10515.8965},{"date":"2026-07-09","close":10562.9688},{"date":"2026-07-10","close":10567.6768},{"date":"2026-07-13","close":10591.2109},{"date":"2026-07-14","close":10484.5889},{"date":"2026-07-15","close":10508.6025},{"date":"2026-07-16","close":10474.9824},{"date":"2026-07-20","close":10278.0674},{"date":"2026-07-21","close":10273.2646},{"date":"2026-07-22","close":10340.5039},{"date":"2026-07-23","close":10268.4609},{"date":"2026-07-24","close":10119.5732},{"date":"2026-07-27","close":10225.2354},{"date":"2026-07-28","close":10071.5449},{"date":"2026-07-29","close":10009.1084},{"date":"2026-07-30","close":9845.8115},{"date":"2026-07-31","close":9922.6572},{"date":"2026-08-03","close":10013.9111},{"date":"2026-08-04","close":10100.3623},{"date":"2026-08-05","close":10100.3623},{"date":"2026-08-06","close":10071.5449},{"date":"2026-08-07","close":10057.1357},{"date":"2026-08-10","close":10114.7705},{"date":"2026-08-11","close":10076.3477},{"date":"2026-08-12","close":10071.5449},{"date":"2026-08-13","close":10109.7686},{"date":"2026-08-14","close":10139.1719},{"date":"2026-08-18","close":9987.2559},{"date":"2026-08-19","close":9854.9414},{"date":"2026-08-20","close":9899.0469},{"date":"2026-08-21","close":9761.832},{"date":"2026-08-24","close":9717.7275},{"date":"2026-08-25","close":9761.832},{"date":"2026-08-26","close":9752.0312},{"date":"2026-08-27","close":9747.1309},{"date":"2026-08-28","close":9776.5332},{"date":"2026-08-31","close":9698.125},{"date":"2026-09-01","close":9712.8271},{"date":"2026-09-02","close":9629.5176},{"date":"2026-09-03","close":9634.4189},{"date":"2026-09-04","close":9644.2197},{"date":"2026-09-07","close":9536.4082},{"date":"2026-09-08","close":9526.6074},{"date":"2026-09-09","close":9438.3975},{"date":"2026-09-10","close":9438.3975},{"date":"2026-09-11","close":9458.0},{"date":"2026-09-14","close":9223.46},{"date":"2026-09-15","close":9287.1719},{"date":"2026-09-16","close":9350.8838},{"date":"2026-09-17","close":9468.5049},{"date":"2026-09-18","close":9542.0176},{"date":"2026-09-21","close":9566.5225},{"date":"2026-09-22","close":9453.8018},{"date":"2026-09-23","close":9453.8018},{"date":"2026-09-28","close":9404.793},{"date":"2026-09-29","close":9350.8838},{"date":"2026-09-30","close":9331.2803},{"date":"2026-10-01","close":9399.8926},{"date":"2026-10-02","close":9355.7842},{"date":"2026-10-06","close":9493.0088},{"date":"2026-10-07","close":9429.2979},{"date":"2026-10-08","close":9380.2891},{"date":"2026-10-12","close":9439.0996},{"date":"2026-10-13","close":9444.0},{"date":"2026-10-14","close":9380.0},{"date":"2026-10-15","close":9275.0},{"date":"2026-10-16","close":9285.0},{"date":"2026-10-19","close":9230.0},{"date":"2026-10-20","close":9190.0},{"date":"2026-10-21","close":9190.0},{"date":"2026-10-22","close":9140.0},{"date":"2026-10-23","close":9095.0}],"chart_data":[{"date":"2024-10-23","open":8163,"high":8180,"low":8145,"close":8157,"volume":136053},{"date":"2024-10-24","open":8112,"high":8120,"low":8083,"close":8104,"volume":118021},{"date":"2024-10-25","open":8128,"high":8161,"low":8109,"close":8161,"volume":133781},{"date":"2024-10-28","open":8191,"high":8220,"low":8165,"close":8165,"volume":202950},{"date":"2024-10-29","open":8169,"high":8169,"low":8117,"close":8165,"volume":119388},{"date":"2024-10-30","open":8669,"high":8694,"low":8666,"close":8672,"volume":163839},{"date":"2024-10-31","open":8123,"high":8130,"low":8088,"close":8088,"volume":184285},{"date":"2024-11-01","open":7980,"high":8023,"low":7948,"close":8012,"volume":217989},{"date":"2024-11-04","open":8020,"high":8024,"low":7977,"close":8016,"volume":191882},{"date":"2024-11-05","open":8476,"high":8508,"low":8463,"close":8499,"volume":235658},{"date":"2024-11-06","open":8046,"high":8308,"low":8046,"close":8284,"volume":404568},{"date":"2024-11-07","open":8392,"high":8399,"low":8315,"close":8356,"volume":465784},{"date":"2024-11-08","open":8337,"high":8337,"low":8289,"close":8322,"volume":412552},{"date":"2024-11-11","open":8387,"high":8428,"low":8382,"close":8402,"volume":534296},{"date":"2024-11-12","open":8438,"high":8463,"low":8416,"close":8463,"volume":506048},{"date":"2024-11-13","open":8451,"high":8481,"low":8440,"close":8444,"volume":626275},{"date":"2024-11-14","open":8376,"high":8454,"low":8376,"close":8436,"volume":229780},{"date":"2024-11-15","open":8416,"high":8416,"low":8289,"close":8289,"volume":199404},{"date":"2024-11-18","open":8261,"high":8265,"low":8201,"close":8227,"volume":188477},{"date":"2024-11-19","open":8269,"high":8269,"low":8232,"close":8258,"volume":133067},{"date":"2024-11-20","open":8276,"high":8313,"low":8274,"close":8285,"volume":168827},{"date":"2024-11-21","open":8335,"high":8343,"low":8295,"close":8312,"volume":138122},{"date":"2024-11-22","open":8399,"high":8415,"low":8393,"close":8405,"volume":177445},{"date":"2024-11-25","open":8463,"high":8479,"low":8417,"close":8479,"volume":284567},{"date":"2024-11-26","open":8480,"high":8490,"low":8435,"close":8452,"volume":183946},{"date":"2024-11-27","open":8471,"high":8494,"low":8467,"close":8471,"volume":255634},{"date":"2024-11-28","open":8425,"high":8483,"low":8420,"close":8483,"volume":164249},{"date":"2024-11-29","open":8488,"high":8503,"low":8469,"close":8483,"volume":179470},{"date":"2024-12-02","open":8506,"high":8547,"low":8495,"close":8530,"volume":253617},{"date":"2024-12-03","open":8592,"high":8592,"low":8561,"close":8584,"volume":224359},{"date":"2024-12-04","open":8579,"high":8690,"low":8575,"close":8650,"volume":386142},{"date":"2024-12-05","open":8678,"high":8732,"low":8678,"close":8728,"volume":378195},{"date":"2024-12-06","open":8678,"high":8775,"low":8678,"close":8735,"volume":451887},{"date":"2024-12-09","open":8808,"high":8878,"low":8803,"close":8871,"volume":415116},{"date":"2024-12-10","open":8872,"high":8872,"low":8771,"close":8790,"volume":690477},{"date":"2024-12-11","open":8785,"high":8825,"low":8781,"close":8825,"volume":570456},{"date":"2024-12-12","open":8703,"high":8711,"low":8671,"close":8681,"volume":263776},{"date":"2024-12-13","open":8676,"high":8676,"low":8629,"close":8662,"volume":268167},{"date":"2024-12-16","open":8655,"high":8669,"low":8604,"close":8634,"volume":326829},{"date":"2024-12-17","open":8646,"high":8679,"low":8646,"close":8669,"volume":327686},{"date":"2024-12-18","open":8669,"high":8669,"low":8643,"close":8646,"volume":257995},{"date":"2024-12-19","open":8484,"high":8492,"low":8449,"close":8471,"volume":370731},{"date":"2024-12-20","open":8474,"high":8490,"low":8438,"close":8452,"volume":149650},{"date":"2024-12-23","open":8619,"high":8619,"low":8562,"close":8619,"volume":158639},{"date":"2024-12-24","open":8692,"high":8692,"low":8644,"close":8677,"volume":181752},{"date":"2024-12-26","open":8764,"high":8785,"low":8740,"close":8782,"volume":448634},{"date":"2024-12-27","open":8780,"high":8927,"low":8780,"close":8825,"volume":325927},{"date":"2024-12-30","open":8768,"high":8777,"low":8723,"close":8751,"volume":290846},{"date":"2025-01-02","open":8701,"high":8701,"low":8646,"close":8669,"volume":589156},{"date":"2025-01-03","open":8681,"high":8681,"low":8655,"close":8673,"volume":321565},{"date":"2025-01-06","open":8709,"high":8742,"low":8689,"close":8696,"volume":744300},{"date":"2025-01-07","open":8693,"high":8730,"low":8620,"close":8638,"volume":572837},{"date":"2025-01-08","open":8587,"high":8602,"low":8545,"close":8580,"volume":365107},{"date":"2025-01-09","open":8566,"high":8609,"low":8566,"close":8603,"volume":282337},{"date":"2025-01-10","open":8605,"high":8626,"low":8564,"close":8611,"volume":264105},{"date":"2025-01-13","open":8572,"high":8575,"low":8528,"close":8545,"volume":514536},{"date":"2025-01-14","open":8552,"high":8579,"low":8519,"close":8548,"volume":160084},{"date":"2025-01-15","open":8585,"high":8585,"low":8506,"close":8517,"volume":187429},{"date":"2025-01-16","open":8614,"high":8619,"low":8553,"close":8599,"volume":173255},{"date":"2025-01-17","open":8598,"high":8602,"low":8565,"close":8595,"volume":141122},{"date":"2025-01-20","open":8646,"high":8659,"low":8584,"close":8603,"volume":346071},{"date":"2025-01-21","open":8601,"high":8605,"low":8521,"close":8572,"volume":221429},{"date":"2025-01-22","open":8614,"high":8614,"low":8570,"close":8611,"volume":271882},{"date":"2025-01-23","open":8630,"high":8646,"low":8622,"close":8635,"volume":223175},{"date":"2025-01-24","open":8699,"high":8699,"low":8662,"close":8686,"volume":113839},{"date":"2025-01-31","open":8688,"high":8788,"low":8688,"close":8780,"volume":264822},{"date":"2025-02-03","open":8667,"high":8699,"low":8625,"close":8643,"volume":282517},{"date":"2025-02-04","open":8743,"high":8743,"low":8685,"close":8702,"volume":170826},{"date":"2025-02-05","open":8706,"high":8740,"low":8654,"close":8654,"volume":261111},{"date":"2025-02-06","open":8705,"high":8781,"low":8705,"close":8776,"volume":147932},{"date":"2025-02-07","open":8785,"high":8793,"low":8750,"close":8776,"volume":236450},{"date":"2025-02-10","open":8778,"high":8787,"low":8738,"close":8749,"volume":314129},{"date":"2025-02-11","open":8796,"high":8799,"low":8780,"close":8784,"volume":363506},{"date":"2025-02-12","open":8809,"high":8818,"low":8789,"close":8800,"volume":435968},{"date":"2025-02-13","open":8799,"high":8805,"low":8775,"close":8780,"volume":151535},{"date":"2025-02-14","open":8783,"high":8821,"low":8783,"close":8816,"volume":106898},{"date":"2025-02-17","open":8796,"high":8796,"low":8763,"close":8788,"volume":174616},{"date":"2025-02-18","open":8789,"high":8810,"low":8781,"close":8800,"volume":185980},{"date":"2025-02-19","open":8802,"high":8813,"low":8775,"close":8788,"volume":155938},{"date":"2025-02-20","open":8792,"high":8805,"low":8771,"close":8780,"volume":104806},{"date":"2025-02-21","open":8782,"high":8782,"low":8717,"close":8736,"volume":160533},{"date":"2025-02-24","open":8598,"high":8685,"low":8567,"close":8585,"volume":268277},{"date":"2025-02-25","open":8529,"high":8550,"low":8499,"close":8537,"volume":200502},{"date":"2025-02-26","open":8517,"high":8533,"low":8497,"close":8533,"volume":118758},{"date":"2025-02-27","open":8538,"high":8613,"low":8518,"close":8613,"volume":135886},{"date":"2025-02-28","open":8500,"high":8581,"low":8500,"close":8581,"volume":209128},{"date":"2025-03-04","open":8529,"high":8537,"low":8483,"close":8537,"volume":281407},{"date":"2025-03-05","open":8450,"high":8475,"low":8427,"close":8434,"volume":228501},{"date":"2025-03-06","open":8418,"high":8440,"low":8378,"close":8410,"volume":276219},{"date":"2025-03-07","open":8336,"high":8336,"low":8298,"close":8302,"volume":233037},{"date":"2025-03-10","open":8303,"high":8414,"low":8303,"close":8382,"volume":223153},{"date":"2025-03-11","open":8378,"high":8378,"low":8131,"close":8263,"volume":279826},{"date":"2025-03-12","open":8204,"high":8220,"low":8181,"close":8191,"volume":257170},{"date":"2025-03-13","open":8253,"high":8281,"low":8201,"close":8201,"volume":123409},{"date":"2025-03-14","open":8197,"high":8223,"low":8174,"close":8197,"volume":144945},{"date":"2025-03-17","open":8213,"high":8222,"low":8164,"close":8173,"volume":114352},{"date":"2025-03-18","open":8201,"high":8302,"low":8201,"close":8302,"volume":194554},{"date":"2025-03-19","open":8234,"high":8265,"low":8227,"close":8242,"volume":132997},{"date":"2025-03-20","open":8342,"high":8410,"low":8338,"close":8379,"volume":146084},{"date":"2025-03-21","open":8366,"high":8412,"low":8357,"close":8371,"volume":78220},{"date":"2025-03-24","open":8442,"high":8484,"low":8421,"close":8467,"volume":137460},{"date":"2025-03-25","open":8502,"high":8502,"low":8475,"close":8475,"volume":93388},{"date":"2025-03-26","open":8479,"high":8518,"low":8470,"close":8500,"volume":162097},{"date":"2025-03-27","open":8415,"high":8423,"low":8383,"close":8423,"volume":70693},{"date":"2025-03-28","open":8428,"high":8428,"low":8358,"close":8391,"volume":69031},{"date":"2025-03-31","open":8175,"high":8204,"low":8175,"close":8189,"volume":208228},{"date":"2025-04-01","open":8266,"high":8298,"low":8256,"close":8278,"volume":91185},{"date":"2025-04-02","open":8342,"high":8359,"low":8302,"close":8314,"volume":113398},{"date":"2025-04-03","open":8139,"high":8197,"low":8131,"close":8145,"volume":301673},{"date":"2025-04-04","open":7958,"high":7967,"low":7821,"close":7875,"volume":321259},{"date":"2025-04-07","open":7328,"high":7440,"low":7273,"close":7319,"volume":368302},{"date":"2025-04-08","open":7794,"high":7858,"low":7721,"close":7839,"volume":193506},{"date":"2025-04-09","open":7653,"high":7737,"low":7566,"close":7653,"volume":140530},{"date":"2025-04-10","open":8346,"high":8346,"low":7866,"close":7891,"volume":292170},{"date":"2025-04-11","open":7469,"high":7690,"low":7469,"close":7677,"volume":383178},{"date":"2025-04-14","open":7607,"high":7612,"low":7564,"close":7584,"volume":150275},{"date":"2025-04-15","open":7593,"high":7593,"low":7539,"close":7552,"volume":100360},{"date":"2025-04-16","open":7547,"high":7575,"low":7451,"close":7482,"volume":154137},{"date":"2025-04-17","open":7413,"high":7482,"low":7392,"close":7482,"volume":134644},{"date":"2025-04-18","open":7484,"high":7484,"low":7425,"close":7466,"volume":88055},{"date":"2025-04-21","open":7466,"high":7466,"low":7364,"close":7376,"volume":91183},{"date":"2025-04-22","open":7350,"high":7372,"low":7322,"close":7368,"volume":144713},{"date":"2025-04-23","open":7500,"high":7530,"low":7466,"close":7466,"volume":90188},{"date":"2025-04-24","open":7566,"high":7566,"low":7473,"close":7486,"volume":94071},{"date":"2025-04-25","open":7695,"high":7695,"low":7589,"close":7646,"volume":124791},{"date":"2025-04-28","open":7669,"high":7706,"low":7665,"close":7690,"volume":143844},{"date":"2025-04-29","open":7692,"high":7782,"low":7692,"close":7760,"volume":58687},{"date":"2025-04-30","open":7758,"high":7784,"low":7709,"close":7723,"volume":95459},{"date":"2025-05-02","open":7879,"high":7986,"low":7821,"close":7821,"volume":153127},{"date":"2025-05-07","open":7817,"high":7817,"low":7669,"close":7764,"volume":186748},{"date":"2025-05-08","open":7765,"high":7849,"low":7760,"close":7825,"volume":168998},{"date":"2025-05-09","open":7878,"high":7935,"low":7842,"close":7862,"volume":145075},{"date":"2025-05-12","open":7886,"high":7996,"low":7886,"close":7984,"volume":666768},{"date":"2025-05-13","open":8027,"high":8069,"low":8001,"close":8041,"volume":282438},{"date":"2025-05-14","open":8129,"high":8129,"low":8047,"close":8117,"volume":158405},{"date":"2025-05-15","open":8091,"high":8091,"low":7948,"close":7985,"volume":144289},{"date":"2025-05-16","open":7986,"high":8035,"low":7986,"close":8014,"volume":120481},{"date":"2025-05-19","open":8020,"high":8028,"low":7984,"close":7989,"volume":180786},{"date":"2025-05-20","open":8047,"high":8099,"low":8017,"close":8043,"volume":114644},{"date":"2025-05-21","open":8090,"high":8090,"low":7993,"close":7993,"volume":59191},{"date":"2025-05-22","open":7867,"high":7870,"low":7833,"close":7870,"volume":84283},{"date":"2025-05-23","open":7872,"high":7904,"low":7798,"close":7845,"volume":70636},{"date":"2025-05-26","open":7847,"high":7847,"low":7762,"close":7808,"volume":78519},{"date":"2025-05-27","open":7817,"high":7848,"low":7797,"close":7828,"volume":87793},{"date":"2025-05-28","open":7849,"high":7900,"low":7841,"close":7841,"volume":91104},{"date":"2025-05-29","open":7878,"high":7991,"low":7878,"close":7981,"volume":77042},{"date":"2025-05-30","open":7854,"high":7928,"low":7832,"close":7911,"volume":118405},{"date":"2025-06-02","open":7905,"high":7915,"low":7846,"close":7849,"volume":117331},{"date":"2025-06-04","open":7957,"high":7999,"low":7957,"close":7969,"volume":137845},{"date":"2025-06-05","open":7939,"high":7950,"low":7904,"close":7919,"volume":199590},{"date":"2025-06-09","open":7919,"high":7975,"low":7910,"close":7931,"volume":201946},{"date":"2025-06-10","open":7942,"high":8020,"low":7934,"close":8006,"volume":178553},{"date":"2025-06-11","open":8013,"high":8068,"low":8013,"close":8068,"volume":314037},{"date":"2025-06-12","open":8055,"high":8055,"low":7939,"close":7968,"volume":203539},{"date":"2025-06-13","open":8040,"high":8040,"low":7897,"close":7939,"volume":230582},{"date":"2025-06-16","open":7933,"high":7974,"low":7921,"close":7947,"volume":147505},{"date":"2025-06-17","open":7980,"high":7980,"low":7948,"close":7972,"volume":198827},{"date":"2025-06-18","open":8005,"high":8019,"low":7973,"close":8002,"volume":195471},{"date":"2025-06-19","open":7918,"high":8021,"low":7918,"close":7998,"volume":99645},{"date":"2025-06-20","open":7991,"high":8002,"low":7949,"close":7960,"volume":72904},{"date":"2025-06-23","open":7956,"high":8056,"low":7940,"close":8056,"volume":658170},{"date":"2025-06-24","open":8073,"high":8097,"low":8065,"close":8081,"volume":114017},{"date":"2025-06-25","open":8082,"high":8116,"low":8082,"close":8098,"volume":103599},{"date":"2025-06-26","open":8097,"high":8101,"low":8040,"close":8073,"volume":125031},{"date":"2025-06-27","open":8104,"high":8147,"low":8104,"close":8136,"volume":82686},{"date":"2025-06-30","open":8178,"high":8201,"low":8157,"close":8173,"volume":111695},{"date":"2025-07-01","open":8172,"high":8215,"low":8172,"close":8211,"volume":155296},{"date":"2025-07-02","open":8214,"high":8266,"low":8199,"close":8261,"volume":156029},{"date":"2025-07-03","open":8267,"high":8295,"low":8248,"close":8286,"volume":146336},{"date":"2025-07-04","open":8300,"high":8363,"low":8300,"close":8336,"volume":159153},{"date":"2025-07-07","open":8338,"high":8365,"low":8329,"close":8361,"volume":123915},{"date":"2025-07-08","open":8357,"high":8357,"low":8318,"close":8332,"volume":161712},{"date":"2025-07-09","open":8315,"high":8365,"low":8315,"close":8361,"volume":150073},{"date":"2025-07-10","open":8384,"high":8410,"low":8377,"close":8387,"volume":165584},{"date":"2025-07-11","open":8400,"high":8436,"low":8395,"close":8433,"volume":213524},{"date":"2025-07-14","open":8218,"high":8237,"low":8191,"close":8215,"volume":199268},{"date":"2025-07-15","open":8242,"high":8322,"low":8242,"close":8298,"volume":228102},{"date":"2025-07-16","open":8288,"high":8288,"low":8261,"close":8261,"volume":132885},{"date":"2025-07-17","open":8299,"high":8352,"low":8299,"close":8352,"volume":220959},{"date":"2025-07-18","open":8367,"high":8422,"low":8367,"close":8406,"volume":212748},{"date":"2025-07-21","open":8406,"high":8406,"low":8386,"close":8406,"volume":163445},{"date":"2025-07-22","open":8387,"high":8387,"low":8360,"close":8373,"volume":98486},{"date":"2025-07-23","open":8400,"high":8400,"low":8331,"close":8352,"volume":135089},{"date":"2025-07-24","open":8364,"high":8393,"low":8328,"close":8336,"volume":60352},{"date":"2025-07-25","open":8362,"high":8414,"low":8362,"close":8398,"volume":147492},{"date":"2025-07-28","open":8452,"high":8485,"low":8410,"close":8481,"volume":148068},{"date":"2025-07-29","open":8483,"high":8541,"low":8483,"close":8510,"volume":110231},{"date":"2025-07-30","open":8489,"high":8489,"low":8430,"close":8460,"volume":103071},{"date":"2025-07-31","open":8508,"high":8611,"low":8500,"close":8560,"volume":116884},{"date":"2025-08-01","open":8507,"high":8543,"low":8480,"close":8527,"volume":228378},{"date":"2025-08-04","open":8360,"high":8360,"low":8336,"close":8352,"volume":297484},{"date":"2025-08-05","open":8387,"high":8450,"low":8387,"close":8444,"volume":203118},{"date":"2025-08-06","open":8378,"high":8435,"low":8352,"close":8411,"volume":131537},{"date":"2025-08-07","open":8420,"high":8462,"low":8420,"close":8431,"volume":130163},{"date":"2025-08-08","open":8429,"high":8477,"low":8413,"close":8469,"volume":143138},{"date":"2025-08-11","open":8530,"high":8535,"low":8495,"close":8523,"volume":235541},{"date":"2025-08-12","open":8522,"high":8543,"low":8499,"close":8527,"volume":286316},{"date":"2025-08-13","open":8609,"high":8614,"low":8532,"close":8546,"volume":150634},{"date":"2025-08-14","open":8502,"high":8555,"low":8502,"close":8550,"volume":166293},{"date":"2025-08-18","open":8549,"high":8569,"low":8517,"close":8517,"volume":206244},{"date":"2025-08-19","open":8515,"high":8571,"low":8515,"close":8550,"volume":213182},{"date":"2025-08-20","open":8452,"high":8554,"low":8452,"close":8538,"volume":279072},{"date":"2025-08-21","open":8549,"high":8549,"low":8533,"close":8538,"volume":77804},{"date":"2025-08-22","open":8538,"high":8538,"low":8462,"close":8462,"volume":110125},{"date":"2025-08-25","open":8488,"high":8552,"low":8488,"close":8517,"volume":109202},{"date":"2025-08-26","open":8463,"high":8530,"low":8463,"close":8525,"volume":109170},{"date":"2025-08-27","open":8586,"high":8586,"low":8563,"close":8576,"volume":203290},{"date":"2025-08-28","open":8575,"high":8575,"low":8534,"close":8559,"volume":76218},{"date":"2025-08-29","open":8560,"high":8592,"low":8560,"close":8592,"volume":116427},{"date":"2025-09-01","open":8405,"high":8413,"low":8381,"close":8393,"volume":142912},{"date":"2025-09-02","open":8563,"high":8586,"low":8530,"close":8559,"volume":132216},{"date":"2025-09-03","open":8558,"high":8558,"low":8520,"close":8529,"volume":121351},{"date":"2025-09-04","open":8510,"high":8591,"low":8510,"close":8567,"volume":59568},{"date":"2025-09-05","open":8598,"high":8639,"low":8598,"close":8639,"volume":120925},{"date":"2025-09-08","open":8609,"high":8626,"low":8589,"close":8613,"volume":242594},{"date":"2025-09-09","open":8609,"high":8621,"low":8581,"close":8613,"volume":306766},{"date":"2025-09-10","open":8636,"high":8660,"low":8636,"close":8639,"volume":232226},{"date":"2025-09-11","open":8677,"high":8697,"low":8645,"close":8697,"volume":258551},{"date":"2025-09-12","open":8701,"high":8717,"low":8693,"close":8696,"volume":147739},{"date":"2025-09-15","open":8709,"high":8726,"low":8693,"close":8717,"volume":254343},{"date":"2025-09-16","open":8704,"high":8731,"low":8692,"close":8692,"volume":237779},{"date":"2025-09-17","open":8692,"high":8695,"low":8670,"close":8674,"volume":193446},{"date":"2025-09-18","open":8674,"high":8768,"low":8674,"close":8764,"volume":307966},{"date":"2025-09-19","open":8790,"high":8836,"low":8790,"close":8828,"volume":377346},{"date":"2025-09-22","open":8874,"high":8877,"low":8832,"close":8832,"volume":235578},{"date":"2025-09-23","open":8832,"high":8906,"low":8832,"close":8896,"volume":184207},{"date":"2025-09-24","open":8883,"high":8883,"low":8851,"close":8883,"volume":131869},{"date":"2025-09-25","open":8883,"high":8908,"low":8872,"close":8883,"volume":110799},{"date":"2025-09-26","open":8881,"high":8921,"low":8877,"close":8909,"volume":167069},{"date":"2025-09-29","open":8929,"high":8939,"low":8908,"close":8917,"volume":103417},{"date":"2025-09-30","open":8929,"high":8929,"low":8896,"close":8917,"volume":99237},{"date":"2025-10-01","open":8926,"high":8969,"low":8918,"close":8930,"volume":107087},{"date":"2025-10-02","open":8955,"high":9031,"low":8955,"close":8994,"volume":366704},{"date":"2025-10-10","open":9071,"high":9186,"low":9024,"close":9181,"volume":466605},{"date":"2025-10-13","open":9066,"high":9097,"low":9026,"close":9058,"volume":501633},{"date":"2025-10-14","open":9045,"high":9057,"low":8962,"close":8998,"volume":243298},{"date":"2025-10-15","open":9049,"high":9053,"low":8989,"close":9002,"volume":104205},{"date":"2025-10-16","open":9045,"high":9045,"low":8984,"close":9002,"volume":162041},{"date":"2025-10-17","open":8999,"high":8999,"low":8895,"close":8895,"volume":188469},{"date":"2025-10-20","open":9008,"high":9037,"low":8999,"close":9024,"volume":176745},{"date":"2025-10-21","open":9095,"high":9132,"low":9086,"close":9127,"volume":340644},{"date":"2025-10-22","open":9126,"high":9178,"low":9126,"close":9170,"volume":206986},{"date":"2025-10-23","open":9141,"high":9188,"low":9090,"close":9170,"volume":168113},{"date":"2025-10-24","open":9199,"high":9251,"low":9199,"close":9248,"volume":286111},{"date":"2025-10-27","open":9253,"high":9339,"low":9253,"close":9339,"volume":365472},{"date":"2025-10-28","open":9372,"high":9372,"low":9307,"close":9339,"volume":217767},{"date":"2025-10-29","open":9336,"high":9373,"low":9328,"close":9360,"volume":213520},{"date":"2025-10-30","open":9362,"high":9362,"low":9292,"close":9334,"volume":202647},{"date":"2025-10-31","open":9286,"high":9328,"low":9272,"close":9304,"volume":121640},{"date":"2025-11-03","open":9310,"high":9351,"low":9300,"close":9321,"volume":135924,"rsi_14":74.77,"sma_20":10008.35,"sma_60":9632.11,"sma_120":9207.53},{"date":"2025-11-04","open":9351,"high":9351,"low":9272,"close":9300,"volume":110552,"rsi_14":72.22,"sma_20":10029.3,"sma_60":9649.36,"sma_120":9222.39},{"date":"2025-11-05","open":9279,"high":9311,"low":8437,"close":9274,"volume":283852,"rsi_14":69.38,"sma_20":10048.1,"sma_60":9664.43,"sma_120":9236.65},{"date":"2025-11-06","open":9314,"high":9382,"low":9314,"close":9373,"volume":156492,"rsi_14":84.8,"sma_20":10068.89,"sma_60":9681.95,"sma_120":9250.74},{"date":"2025-11-07","open":9316,"high":9352,"low":9302,"close":9330,"volume":112965,"rsi_14":75.24,"sma_20":10076.98,"sma_60":9698.28,"sma_120":9263.89},{"date":"2025-11-10","open":9346,"high":9415,"low":9336,"close":9395,"volume":244164,"rsi_14":73.67,"sma_20":10095.47,"sma_60":9715.09,"sma_120":9276.98},{"date":"2025-11-11","open":9422,"high":9490,"low":9422,"close":9476,"volume":213930,"rsi_14":75.2,"sma_20":10121.51,"sma_60":9732.37,"sma_120":9291.98},{"date":"2025-11-12","open":9478,"high":9550,"low":9478,"close":9541,"volume":240543,"rsi_14":77.7,"sma_20":10151.03,"sma_60":9750.8,"sma_120":9307.35},{"date":"2025-11-13","open":10486,"high":10486,"low":10430,"close":10458,"volume":138094,"rsi_14":74.92,"sma_20":10180.77,"sma_60":9768.99,"sma_120":9322.96},{"date":"2025-11-14","open":9520,"high":9520,"low":9253,"close":9273,"volume":166422,"rsi_14":45.76,"sma_20":10201.34,"sma_60":9782.08,"sma_120":9335.58},{"date":"2025-11-17","open":9278,"high":9357,"low":9278,"close":9347,"volume":135918,"rsi_14":50.46,"sma_20":10218.91,"sma_60":9797.17,"sma_120":9349.31},{"date":"2025-11-18","open":9314,"high":9314,"low":9202,"close":9212,"volume":147639,"rsi_14":42.22,"sma_20":10223.52,"sma_60":9809.17,"sma_120":9362.96},{"date":"2025-11-19","open":9160,"high":9235,"low":9160,"close":9195,"volume":152321,"rsi_14":42.65,"sma_20":10224.75,"sma_60":9821.07,"sma_120":9376.64},{"date":"2025-11-20","open":9361,"high":9412,"low":9356,"close":9391,"volume":122429,"rsi_14":53.73,"sma_20":10236.76,"sma_60":9836.55,"sma_120":9392.47},{"date":"2025-11-21","open":9180,"high":9251,"low":9180,"close":9221,"volume":104532,"rsi_14":45.99,"sma_20":10235.15,"sma_60":9850.32,"sma_120":9406.57},{"date":"2025-11-24","open":9315,"high":9357,"low":9291,"close":9352,"volume":104584,"rsi_14":51.76,"sma_20":10235.85,"sma_60":9865.5,"sma_120":9421.73},{"date":"2025-11-25","open":9420,"high":9425,"low":9374,"close":9374,"volume":78776,"rsi_14":53.57,"sma_20":10237.77,"sma_60":9880.91,"sma_120":9435.84},{"date":"2025-11-26","open":9424,"high":9456,"low":9377,"close":9456,"volume":214531,"rsi_14":53.0,"sma_20":10242.97,"sma_60":9896.95,"sma_120":9451.35},{"date":"2025-11-27","open":9504,"high":9504,"low":9465,"close":9496,"volume":56611,"rsi_14":56.04,"sma_20":10251.7,"sma_60":9913.97,"sma_120":9467.74},{"date":"2025-11-28","open":9496,"high":9526,"low":9487,"close":9513,"volume":50187,"rsi_14":54.39,"sma_20":10262.93,"sma_60":9930.72,"sma_120":9483.23},{"date":"2025-12-01","open":9518,"high":9548,"low":9491,"close":9491,"volume":136863,"rsi_14":50.56,"sma_20":10272.06,"sma_60":9947.59,"sma_120":9498.95},{"date":"2025-12-02","open":9491,"high":9544,"low":9491,"close":9518,"volume":77899,"rsi_14":48.88,"sma_20":10283.81,"sma_60":9965.0,"sma_120":9514.8},{"date":"2025-12-03","open":9518,"high":9583,"low":9518,"close":9574,"volume":104404,"rsi_14":51.01,"sma_20":10300.16,"sma_60":9983.97,"sma_120":9530.53},{"date":"2025-12-04","open":9587,"high":9614,"low":9570,"close":9609,"volume":110295,"rsi_14":66.43,"sma_20":10312.9,"sma_60":10002.9,"sma_120":9546.0},{"date":"2025-12-05","open":9609,"high":9644,"low":9609,"close":9627,"volume":143003,"rsi_14":64.45,"sma_20":10329.06,"sma_60":10020.88,"sma_120":9562.52},{"date":"2025-12-08","open":9662,"high":9662,"low":9622,"close":9635,"volume":201757,"rsi_14":75.09,"sma_20":10342.06,"sma_60":10039.41,"sma_120":9579.39},{"date":"2025-12-09","open":9627,"high":9627,"low":9609,"close":9622,"volume":141715,"rsi_14":75.49,"sma_20":10350.0,"sma_60":10057.7,"sma_120":9596.05},{"date":"2025-12-10","open":9609,"high":9622,"low":9592,"close":9614,"volume":163548,"rsi_14":67.05,"sma_20":10353.76,"sma_60":10075.44,"sma_120":9612.42},{"date":"2025-12-11","open":9631,"high":9635,"low":9587,"close":9622,"volume":150803,"rsi_14":91.05,"sma_20":10357.79,"sma_60":10092.22,"sma_120":9628.62},{"date":"2025-12-12","open":9664,"high":9717,"low":9664,"close":9708,"volume":116256,"rsi_14":79.98,"sma_20":10375.02,"sma_60":10108.44,"sma_120":9644.52},{"date":"2025-12-15","open":9633,"high":9659,"low":9606,"close":9606,"volume":101832,"rsi_14":61.96,"sma_20":10382.68,"sma_60":10122.44,"sma_120":9659.85},{"date":"2025-12-16","open":9562,"high":9589,"low":9518,"close":9531,"volume":109990,"rsi_14":45.02,"sma_20":10393.62,"sma_60":10135.54,"sma_120":9673.65},{"date":"2025-12-17","open":9536,"high":9611,"low":9536,"close":9598,"volume":89745,"rsi_14":48.21,"sma_20":10409.1,"sma_60":10150.15,"sma_120":9687.81},{"date":"2025-12-18","open":9505,"high":9518,"low":9478,"close":9483,"volume":96117,"rsi_14":37.31,"sma_20":10407.6,"sma_60":10161.04,"sma_120":9700.79},{"date":"2025-12-19","open":9544,"high":9584,"low":9540,"close":9558,"volume":117348,"rsi_14":45.89,"sma_20":10419.49,"sma_60":10172.15,"sma_120":9714.67},{"date":"2025-12-22","open":9655,"high":9699,"low":9611,"close":9677,"volume":204114,"rsi_14":52.69,"sma_20":10430.71,"sma_60":10185.32,"sma_120":9729.05},{"date":"2025-12-23","open":9721,"high":9748,"low":9717,"close":9726,"volume":182276,"rsi_14":52.12,"sma_20":10443.32,"sma_60":10198.2,"sma_120":9743.56},{"date":"2025-12-24","open":9752,"high":9757,"low":9571,"close":9598,"volume":164035,"rsi_14":41.94,"sma_20":10444.39,"sma_60":10209.04,"sma_120":9756.56},{"date":"2025-12-26","open":9602,"high":9659,"low":9491,"close":9567,"volume":121096,"rsi_14":39.15,"sma_20":10441.76,"sma_60":10219.33,"sma_120":9768.83},{"date":"2025-12-29","open":9567,"high":9567,"low":9474,"close":9487,"volume":106582,"rsi_14":35.12,"sma_20":10433.88,"sma_60":10227.68,"sma_120":9780.16},{"date":"2025-12-30","open":9478,"high":9514,"low":9425,"close":9514,"volume":56584,"rsi_14":37.5,"sma_20":10428.62,"sma_60":10236.34,"sma_120":9791.27},{"date":"2026-01-02","open":9465,"high":9514,"low":9443,"close":9500,"volume":332711,"rsi_14":37.32,"sma_20":10421.21,"sma_60":10244.77,"sma_120":9802.06},{"date":"2026-01-05","open":9500,"high":9544,"low":9500,"close":9505,"volume":182153,"rsi_14":37.02,"sma_20":10410.94,"sma_60":10253.06,"sma_120":9813.14},{"date":"2026-01-06","open":9509,"high":9593,"low":9509,"close":9584,"volume":132228,"rsi_14":43.58,"sma_20":10403.05,"sma_60":10261.61,"sma_120":9824.68},{"date":"2026-01-07","open":9615,"high":9651,"low":9606,"close":9628,"volume":149110,"rsi_14":51.22,"sma_20":10396.6,"sma_60":10267.55,"sma_120":9836.41},{"date":"2026-01-08","open":9624,"high":9624,"low":9580,"close":9580,"volume":203439,"rsi_14":52.76,"sma_20":10387.04,"sma_60":10274.85,"sma_120":9847.27},{"date":"2026-01-09","open":9642,"high":9673,"low":9628,"close":9668,"volume":123842,"rsi_14":53.92,"sma_20":10382.98,"sma_60":10284.83,"sma_120":9859.38},{"date":"2026-01-12","open":9788,"high":9788,"low":9673,"close":9730,"volume":357512,"rsi_14":64.58,"sma_20":10382.74,"sma_60":10295.84,"sma_120":9871.29},{"date":"2026-01-13","open":9765,"high":9836,"low":9765,"close":9827,"volume":203987,"rsi_14":65.48,"sma_20":10387.28,"sma_60":10308.61,"sma_120":9884.41},{"date":"2026-01-14","open":9862,"high":9862,"low":9817,"close":9835,"volume":133529,"rsi_14":52.04,"sma_20":10387.52,"sma_60":10321.29,"sma_120":9895.67},{"date":"2026-01-15","open":9683,"high":9759,"low":9683,"close":9759,"volume":128840,"rsi_14":45.05,"sma_20":10389.19,"sma_60":10330.26,"sma_120":9905.74},{"date":"2026-01-16","open":9755,"high":9822,"low":9755,"close":9808,"volume":182050,"rsi_14":55.43,"sma_20":10397.55,"sma_60":10338.23,"sma_120":9916.26},{"date":"2026-01-19","open":9808,"high":9808,"low":9701,"close":9710,"volume":163265,"rsi_14":51.26,"sma_20":10397.08,"sma_60":10343.64,"sma_120":9926.21},{"date":"2026-01-20","open":9728,"high":9728,"low":9674,"close":9701,"volume":124445,"rsi_14":55.74,"sma_20":10402.33,"sma_60":10348.9,"sma_120":9936.27},{"date":"2026-01-21","open":9656,"high":9661,"low":9589,"close":9616,"volume":121019,"rsi_14":48.98,"sma_20":10398.99,"sma_60":10351.21,"sma_120":9945.73},{"date":"2026-01-22","open":9442,"high":9486,"low":9438,"close":9455,"volume":82024,"rsi_14":51.5,"sma_20":10390.86,"sma_60":10352.47,"sma_120":9954.88},{"date":"2026-01-23","open":9539,"high":9539,"low":9469,"close":9486,"volume":139670,"rsi_14":52.91,"sma_20":10381.78,"sma_60":10354.29,"sma_120":9963.56},{"date":"2026-01-26","open":9482,"high":9482,"low":9289,"close":9311,"volume":203080,"rsi_14":39.91,"sma_20":10370.07,"sma_60":10352.48,"sma_120":9970.4},{"date":"2026-01-27","open":9412,"high":9455,"low":9407,"close":9420,"volume":127202,"rsi_14":43.62,"sma_20":10366.01,"sma_60":10353.16,"sma_120":9978.67},{"date":"2026-01-28","open":9420,"high":9420,"low":9315,"close":9350,"volume":112150,"rsi_14":42.74,"sma_20":10362.43,"sma_60":10353.08,"sma_120":9985.39},{"date":"2026-01-29","open":9341,"high":9341,"low":9298,"close":9341,"volume":128122,"rsi_14":37.39,"sma_20":10356.93,"sma_60":10352.54,"sma_120":9992.32},{"date":"2026-01-30","open":9531,"high":9558,"low":9500,"close":9522,"volume":145784,"rsi_14":33.03,"sma_20":10351.67,"sma_60":10352.23,"sma_120":10000.8},{"date":"2026-02-02","open":9562,"high":9638,"low":9531,"close":9558,"volume":130462,"rsi_14":28.43,"sma_20":10348.09,"sma_60":10353.06,"sma_120":10008.75},{"date":"2026-02-03","open":9670,"high":9710,"low":9665,"close":9670,"volume":126882,"rsi_14":40.89,"sma_20":10346.18,"sma_60":10354.04,"sma_120":10018.0},{"date":"2026-02-04","open":9580,"high":9616,"low":9576,"close":9607,"volume":308873,"rsi_14":41.5,"sma_20":10338.53,"sma_60":10354.73,"sma_120":10026.5},{"date":"2026-02-05","open":9607,"high":9652,"low":9603,"close":9643,"volume":127609,"rsi_14":40.61,"sma_20":10335.42,"sma_60":10354.84,"sma_120":10034.96},{"date":"2026-02-06","open":9486,"high":9567,"low":9486,"close":9558,"volume":161951,"rsi_14":41.24,"sma_20":10323.0,"sma_60":10351.99,"sma_120":10042.18},{"date":"2026-02-09","open":9598,"high":9679,"low":9598,"close":9621,"volume":128474,"rsi_14":45.63,"sma_20":10310.57,"sma_60":10349.02,"sma_120":10049.91},{"date":"2026-02-10","open":9607,"high":9656,"low":9598,"close":9643,"volume":130013,"rsi_14":51.56,"sma_20":10294.08,"sma_60":10346.38,"sma_120":10057.69},{"date":"2026-02-11","open":9652,"high":9652,"low":9598,"close":9598,"volume":293087,"rsi_14":47.18,"sma_20":10281.42,"sma_60":10347.99,"sma_120":10065.03},{"date":"2026-02-12","open":9620,"high":9620,"low":9516,"close":9529,"volume":158542,"rsi_14":36.96,"sma_20":10262.78,"sma_60":10344.88,"sma_120":10071.03},{"date":"2026-02-13","open":9425,"high":9457,"low":9334,"close":9334,"volume":212519,"rsi_14":36.48,"sma_20":10231.24,"sma_60":10340.8,"sma_120":10074.99},{"date":"2026-02-19","open":9507,"high":9534,"low":9489,"close":9493,"volume":399308,"rsi_14":39.09,"sma_20":10213.31,"sma_60":10339.83,"sma_120":10080.45},{"date":"2026-02-20","open":9493,"high":9516,"low":9416,"close":9434,"volume":219805,"rsi_14":39.58,"sma_20":10192.76,"sma_60":10334.23,"sma_120":10085.39},{"date":"2026-02-23","open":9452,"high":9479,"low":9402,"close":9407,"volume":235063,"rsi_14":38.93,"sma_20":10175.32,"sma_60":10331.27,"sma_120":10090.79},{"date":"2026-02-24","open":9407,"high":9434,"low":9393,"close":9402,"volume":165199,"rsi_14":39.09,"sma_20":10155.96,"sma_60":10325.84,"sma_120":10095.67},{"date":"2026-02-25","open":9425,"high":9470,"low":9375,"close":9380,"volume":108957,"rsi_14":36.25,"sma_20":10133.74,"sma_60":10319.61,"sma_120":10100.26},{"date":"2026-02-26","open":9421,"high":9457,"low":9393,"close":9421,"volume":149858,"rsi_14":31.7,"sma_20":10123.22,"sma_60":10312.56,"sma_120":10104.76},{"date":"2026-02-27","open":9421,"high":9457,"low":9402,"close":9443,"volume":116463,"rsi_14":35.35,"sma_20":10107.93,"sma_60":10305.23,"sma_120":10109.6},{"date":"2026-03-03","open":9442,"high":9624,"low":9442,"close":9552,"volume":305103,"rsi_14":55.23,"sma_20":10121.18,"sma_60":10305.83,"sma_120":10118.27},{"date":"2026-03-04","open":9589,"high":9630,"low":9545,"close":9579,"volume":307879,"rsi_14":59.64,"sma_20":10136.31,"sma_60":10307.29,"sma_120":10127.44},{"date":"2026-03-05","open":9579,"high":9671,"low":9540,"close":9643,"volume":184540,"rsi_14":59.71,"sma_20":10155.4,"sma_60":10309.43,"sma_120":10137.21},{"date":"2026-03-06","open":9678,"high":9701,"low":9636,"close":9665,"volume":139946,"rsi_14":59.8,"sma_20":10173.91,"sma_60":10310.98,"sma_120":10147.47},{"date":"2026-03-09","open":9666,"high":9666,"low":9467,"close":9525,"volume":160209,"rsi_14":55.64,"sma_20":10178.73,"sma_60":10309.32,"sma_120":10156.11},{"date":"2026-03-10","open":9610,"high":9650,"low":9564,"close":9615,"volume":107215,"rsi_14":66.55,"sma_20":10191.94,"sma_60":10309.02,"sma_120":10164.95},{"date":"2026-03-11","open":9647,"high":9706,"low":9612,"close":9629,"volume":277143,"rsi_14":77.93,"sma_20":10203.88,"sma_60":10308.78,"sma_120":10174.09},{"date":"2026-03-12","open":9621,"high":9633,"low":9596,"close":9633,"volume":103801,"rsi_14":74.49,"sma_20":10220.36,"sma_60":10308.78,"sma_120":10183.24},{"date":"2026-03-13","open":9625,"high":9637,"low":9574,"close":9637,"volume":120716,"rsi_14":79.17,"sma_20":10233.76,"sma_60":10309.02,"sma_120":10192.23},{"date":"2026-03-16","open":9674,"high":9674,"low":9615,"close":9660,"volume":88921,"rsi_14":81.94,"sma_20":10247.25,"sma_60":10309.54,"sma_120":10200.88},{"date":"2026-03-17","open":9661,"high":9678,"low":9641,"close":9656,"volume":77712,"rsi_14":81.9,"sma_20":10262.86,"sma_60":10310.6,"sma_120":10209.52},{"date":"2026-03-18","open":9655,"high":9711,"low":9655,"close":9692,"volume":139418,"rsi_14":84.51,"sma_20":10290.55,"sma_60":10314.17,"sma_120":10218.31},{"date":"2026-03-19","open":9665,"high":9665,"low":9620,"close":9628,"volume":88461,"rsi_14":78.23,"sma_20":10324.97,"sma_60":10317.92,"sma_120":10226.73},{"date":"2026-03-20","open":9628,"high":9637,"low":9573,"close":9628,"volume":86097,"rsi_14":77.73,"sma_20":10351.03,"sma_60":10320.47,"sma_120":10235.31},{"date":"2026-03-23","open":9300,"high":9382,"low":9297,"close":9369,"volume":116353,"rsi_14":50.35,"sma_20":10376.45,"sma_60":10323.85,"sma_120":10242.45},{"date":"2026-03-24","open":9392,"high":9416,"low":9357,"close":9392,"volume":58354,"rsi_14":50.0,"sma_20":10404.48,"sma_60":10326.26,"sma_120":10249.21},{"date":"2026-03-25","open":9391,"high":9500,"low":9391,"close":9490,"volume":91311,"rsi_14":53.2,"sma_20":10438.32,"sma_60":10328.38,"sma_120":10256.85},{"date":"2026-03-26","open":9490,"high":9539,"low":9490,"close":9504,"volume":90243,"rsi_14":52.42,"sma_20":10474.16,"sma_60":10329.89,"sma_120":10264.05},{"date":"2026-03-27","open":9468,"high":9468,"low":9400,"close":9468,"volume":103478,"rsi_14":63.69,"sma_20":10505.81,"sma_60":10333.04,"sma_120":10271.04},{"date":"2026-03-30","open":9265,"high":9342,"low":9238,"close":9342,"volume":100358,"rsi_14":41.51,"sma_20":10529.25,"sma_60":10334.4,"sma_120":10276.86},{"date":"2026-03-31","open":9356,"high":9522,"low":9310,"close":9495,"volume":158030,"rsi_14":54.21,"sma_20":10536.48,"sma_60":10340.03,"sma_120":10283.85},{"date":"2026-04-01","open":9495,"high":9495,"low":9387,"close":9405,"volume":184573,"rsi_14":47.6,"sma_20":10537.29,"sma_60":10343.51,"sma_120":10289.93},{"date":"2026-04-02","open":9419,"high":9500,"low":9387,"close":9405,"volume":108961,"rsi_14":47.26,"sma_20":10534.61,"sma_60":10347.23,"sma_120":10296.0},{"date":"2026-04-03","open":9925,"high":9925,"low":9856,"close":9861,"volume":76249,"rsi_14":50.31,"sma_20":10534.39,"sma_60":10352.13,"sma_120":10302.6},{"date":"2026-04-06","open":9535,"high":9544,"low":9468,"close":9495,"volume":93173,"rsi_14":32.43,"sma_20":10517.62,"sma_60":10347.51,"sma_120":10304.56},{"date":"2026-04-07","open":9473,"high":9549,"low":9473,"close":9490,"volume":79718,"rsi_14":30.22,"sma_20":10495.56,"sma_60":10342.01,"sma_120":10304.78},{"date":"2026-04-08","open":9608,"high":9626,"low":9568,"close":9603,"volume":208042,"rsi_14":37.87,"sma_20":10478.8,"sma_60":10339.37,"sma_120":10307.11},{"date":"2026-04-09","open":9602,"high":9602,"low":9485,"close":9517,"volume":195995,"rsi_14":35.53,"sma_20":10457.55,"sma_60":10333.63,"sma_120":10309.23},{"date":"2026-04-10","open":9521,"high":9585,"low":9521,"close":9585,"volume":148745,"rsi_14":40.56,"sma_20":10439.62,"sma_60":10327.98,"sma_120":10311.91},{"date":"2026-04-13","open":9585,"high":9602,"low":9558,"close":9585,"volume":240681,"rsi_14":39.58,"sma_20":10420.42,"sma_60":10320.58,"sma_120":10314.6},{"date":"2026-04-14","open":9714,"high":9714,"low":9637,"close":9665,"volume":167032,"rsi_14":38.35,"sma_20":10405.63,"sma_60":10316.63,"sma_120":10318.96},{"date":"2026-04-15","open":9670,"high":9693,"low":9667,"close":9679,"volume":179299,"rsi_14":38.22,"sma_20":10389.45,"sma_60":10314.26,"sma_120":10322.26},{"date":"2026-04-16","open":9697,"high":9793,"low":9697,"close":9770,"volume":206685,"rsi_14":43.42,"sma_20":10381.66,"sma_60":10312.62,"sma_120":10325.43},{"date":"2026-04-17","open":9769,"high":9856,"low":9769,"close":9838,"volume":190026,"rsi_14":50.8,"sma_20":10377.52,"sma_60":10313.95,"sma_120":10328.8},{"date":"2026-04-20","open":9829,"high":9829,"low":9779,"close":9820,"volume":142565,"rsi_14":37.06,"sma_20":10365.93,"sma_60":10311.71,"sma_120":10330.31},{"date":"2026-04-21","open":9829,"high":9848,"low":9820,"close":9820,"volume":144487,"rsi_14":39.85,"sma_20":10353.16,"sma_60":10310.99,"sma_120":10331.1},{"date":"2026-04-22","open":9856,"high":9874,"low":9838,"close":9866,"volume":147901,"rsi_14":41.94,"sma_20":10337.22,"sma_60":10310.5,"sma_120":10331.49},{"date":"2026-04-23","open":9889,"high":9929,"low":9875,"close":9893,"volume":206826,"rsi_14":39.85,"sma_20":10321.88,"sma_60":10309.92,"sma_120":10332.11},{"date":"2026-04-24","open":9929,"high":9929,"low":9901,"close":9911,"volume":96002,"rsi_14":63.38,"sma_20":10309.52,"sma_60":10312.85,"sma_120":10332.66},{"date":"2026-04-27","open":9912,"high":9948,"low":9902,"close":9902,"volume":146953,"rsi_14":63.01,"sma_20":10303.68,"sma_60":10313.62,"sma_120":10333.39},{"date":"2026-04-28","open":9988,"high":9988,"low":9929,"close":9943,"volume":95271,"rsi_14":59.5,"sma_20":10291.47,"sma_60":10316.38,"sma_120":10334.73},{"date":"2026-04-29","open":9916,"high":9952,"low":9889,"close":9952,"volume":83160,"rsi_14":67.5,"sma_20":10284.8,"sma_60":10319.46,"sma_120":10336.0},{"date":"2026-04-30","open":10038,"high":10038,"low":9924,"close":9934,"volume":116877,"rsi_14":62.07,"sma_20":10277.18,"sma_60":10322.39,"sma_120":10337.31},{"date":"2026-05-04","open":9935,"high":10035,"low":9935,"close":9970,"volume":210506,"rsi_14":64.06,"sma_20":10267.6,"sma_60":10325.3,"sma_120":10339.18},{"date":"2026-05-06","open":10061,"high":10061,"low":9934,"close":9952,"volume":278671,"rsi_14":57.59,"sma_20":10281.4,"sma_60":10325.92,"sma_120":10339.98},{"date":"2026-05-07","open":9952,"high":10007,"low":9952,"close":9998,"volume":181463,"rsi_14":59.73,"sma_20":10297.8,"sma_60":10328.43,"sma_120":10341.58},{"date":"2026-05-08","open":9998,"high":10121,"low":9988,"close":10121,"volume":286349,"rsi_14":61.51,"sma_20":10314.65,"sma_60":10332.44,"sma_120":10343.64},{"date":"2026-05-11","open":10126,"high":10207,"low":10112,"close":10189,"volume":256079,"rsi_14":61.4,"sma_20":10339.55,"sma_60":10339.15,"sma_120":10345.57},{"date":"2026-05-12","open":10194,"high":10294,"low":10194,"close":10262,"volume":193594,"rsi_14":91.52,"sma_20":10364.65,"sma_60":10346.01,"sma_120":10347.52},{"date":"2026-05-13","open":10279,"high":10365,"low":10274,"close":10335,"volume":263102,"rsi_14":92.55,"sma_20":10393.6,"sma_60":10353.75,"sma_120":10350.07},{"date":"2026-05-14","open":10286,"high":10388,"low":10286,"close":10364,"volume":225312,"rsi_14":92.31,"sma_20":10419.8,"sma_60":10362.76,"sma_120":10355.37},{"date":"2026-05-15","open":10439,"high":10485,"low":10430,"close":10452,"volume":235474,"rsi_14":93.03,"sma_20":10449.9,"sma_60":10376.63,"sma_120":10360.76},{"date":"2026-05-18","open":10419,"high":10419,"low":10310,"close":10327,"volume":197940,"rsi_14":77.55,"sma_20":10468.7,"sma_60":10391.78,"sma_120":10366.29},{"date":"2026-05-19","open":10326,"high":10401,"low":10326,"close":10392,"volume":148269,"rsi_14":80.29,"sma_20":10487.25,"sma_60":10405.27,"sma_120":10372.55},{"date":"2026-05-20","open":10393,"high":10406,"low":10342,"close":10373,"volume":132948,"rsi_14":77.29,"sma_20":10516.0,"sma_60":10419.46,"sma_120":10376.85},{"date":"2026-05-21","open":10373,"high":10439,"low":10352,"close":10420,"volume":160099,"rsi_14":78.3,"sma_20":10547.15,"sma_60":10434.93,"sma_120":10383.1},{"date":"2026-05-22","open":10428,"high":10581,"low":10428,"close":10576,"volume":196894,"rsi_14":83.33,"sma_20":10584.1,"sma_60":10453.21,"sma_120":10389.53},{"date":"2026-05-26","open":10581,"high":10645,"low":10567,"close":10576,"volume":156429,"rsi_14":82.69,"sma_20":10619.65,"sma_60":10471.89,"sma_120":10395.75},{"date":"2026-05-27","open":10582,"high":10618,"low":10541,"close":10562,"volume":115567,"rsi_14":82.95,"sma_20":10653.5,"sma_60":10489.61,"sma_120":10401.09},{"date":"2026-05-28","open":10567,"high":10636,"low":10562,"close":10590,"volume":169769,"rsi_14":82.63,"sma_20":10689.3,"sma_60":10507.41,"sma_120":10406.32},{"date":"2026-05-29","open":10590,"high":10687,"low":10590,"close":10687,"volume":92876,"rsi_14":82.12,"sma_20":10728.0,"sma_60":10518.65,"sma_120":10412.24},{"date":"2026-06-01","open":10687,"high":10838,"low":10687,"close":10756,"volume":170414,"rsi_14":82.14,"sma_20":10769.8,"sma_60":10530.63,"sma_120":10418.96},{"date":"2026-06-02","open":10757,"high":10826,"low":10742,"close":10821,"volume":153467,"rsi_14":81.96,"sma_20":10815.9,"sma_60":10542.56,"sma_120":10425.99},{"date":"2026-06-04","open":10820,"high":10839,"low":10757,"close":10830,"volume":148400,"rsi_14":80.52,"sma_20":10860.65,"sma_60":10554.21,"sma_120":10432.6},{"date":"2026-06-05","open":10839,"high":10997,"low":10839,"close":10931,"volume":121328,"rsi_14":82.15,"sma_20":10911.55,"sma_60":10570.19,"sma_120":10439.75},{"date":"2026-06-08","open":10886,"high":10886,"low":10637,"close":10646,"volume":225500,"rsi_14":58.97,"sma_20":10945.2,"sma_60":10579.52,"sma_120":10444.27},{"date":"2026-06-09","open":10793,"high":10793,"low":10567,"close":10604,"volume":148596,"rsi_14":63.85,"sma_20":10970.3,"sma_60":10587.92,"sma_120":10448.35},{"date":"2026-06-10","open":10747,"high":10747,"low":10511,"close":10599,"volume":93431,"rsi_14":61.0,"sma_20":10991.6,"sma_60":10596.23,"sma_120":10452.5},{"date":"2026-06-11","open":10598,"high":10598,"low":10400,"close":10539,"volume":143439,"rsi_14":58.55,"sma_20":11006.05,"sma_60":10603.44,"sma_120":10456.23},{"date":"2026-06-12","open":10583,"high":10615,"low":10549,"close":10563,"volume":117751,"rsi_14":57.55,"sma_20":11017.85,"sma_60":10610.62,"sma_120":10460.08},{"date":"2026-06-15","open":10756,"high":10756,"low":10592,"close":10652,"volume":95466,"rsi_14":54.28,"sma_20":11032.9,"sma_60":10619.44,"sma_120":10465.02},{"date":"2026-06-16","open":10653,"high":10653,"low":10601,"close":10624,"volume":89958,"rsi_14":52.63,"sma_20":11041.95,"sma_60":10627.1,"sma_120":10470.64},{"date":"2026-06-17","open":10606,"high":10614,"low":10554,"close":10601,"volume":155991,"rsi_14":52.08,"sma_20":11056.2,"sma_60":10635.52,"sma_120":10476.72},{"date":"2026-06-18","open":10601,"high":10639,"low":10577,"close":10619,"volume":134814,"rsi_14":51.63,"sma_20":11068.05,"sma_60":10644.27,"sma_120":10482.37},{"date":"2026-06-19","open":10624,"high":10752,"low":10624,"close":10648,"volume":129017,"rsi_14":47.67,"sma_20":11082.35,"sma_60":10654.76,"sma_120":10489.3},{"date":"2026-06-22","open":10647,"high":10718,"low":10614,"close":10718,"volume":149435,"rsi_14":47.79,"sma_20":11097.95,"sma_60":10666.09,"sma_120":10496.17},{"date":"2026-06-23","open":10719,"high":10738,"low":10583,"close":10601,"volume":136808,"rsi_14":37.81,"sma_20":11099.2,"sma_60":10673.51,"sma_120":10500.94},{"date":"2026-06-24","open":10591,"high":10638,"low":10552,"close":10638,"volume":77952,"rsi_14":39.73,"sma_20":11102.45,"sma_60":10681.33,"sma_120":10505.61},{"date":"2026-06-25","open":10592,"high":10708,"low":10592,"close":10676,"volume":63010,"rsi_14":35.33,"sma_20":11108.4,"sma_60":10690.47,"sma_120":10511.75},{"date":"2026-06-26","open":10676,"high":10676,"low":10479,"close":10521,"volume":106445,"rsi_14":41.59,"sma_20":11104.8,"sma_60":10699.26,"sma_120":10516.83},{"date":"2026-06-29","open":11005,"high":11005,"low":10521,"close":10714,"volume":76161,"rsi_14":56.22,"sma_20":11106.2,"sma_60":10708.56,"sma_120":10524.29},{"date":"2026-06-30","open":10770,"high":10775,"low":10718,"close":10765,"volume":100891,"rsi_14":58.93,"sma_20":11106.7,"sma_60":10720.43,"sma_120":10531.97},{"date":"2026-07-01","open":10827,"high":10911,"low":10827,"close":10845,"volume":109092,"rsi_14":65.96,"sma_20":11108.0,"sma_60":10733.69,"sma_120":10540.46},{"date":"2026-07-02","open":10846,"high":10897,"low":10818,"close":10860,"volume":170964,"rsi_14":65.65,"sma_20":11109.55,"sma_60":10745.93,"sma_120":10549.03},{"date":"2026-07-03","open":10859,"high":10883,"low":10765,"close":10765,"volume":223243,"rsi_14":55.95,"sma_20":11100.95,"sma_60":10764.63,"sma_120":10556.07},{"date":"2026-07-06","open":10808,"high":10828,"low":10743,"close":10761,"volume":133588,"rsi_14":57.33,"sma_20":11107.0,"sma_60":10783.33,"sma_120":10562.67},{"date":"2026-07-07","open":10789,"high":10807,"low":10708,"close":10756,"volume":138414,"rsi_14":58.54,"sma_20":11114.95,"sma_60":10799.97,"sma_120":10569.67},{"date":"2026-07-08","open":10771,"high":10771,"low":10516,"close":10516,"volume":174382,"rsi_14":45.42,"sma_20":11110.65,"sma_60":10813.93,"sma_120":10573.78},{"date":"2026-07-09","open":10516,"high":10568,"low":10494,"close":10563,"volume":127559,"rsi_14":46.33,"sma_20":11111.85,"sma_60":10827.52,"sma_120":10577.75},{"date":"2026-07-10","open":10879,"high":10879,"low":10554,"close":10568,"volume":246650,"rsi_14":43.05,"sma_20":11112.1,"sma_60":10841.18,"sma_120":10580.88},{"date":"2026-07-13","open":10576,"high":10608,"low":10557,"close":10591,"volume":218649,"rsi_14":49.56,"sma_20":11108.95,"sma_60":10853.88,"sma_120":10585.26},{"date":"2026-07-14","open":10470,"high":10504,"low":10379,"close":10485,"volume":233888,"rsi_14":42.59,"sma_20":11101.5,"sma_60":10864.45,"sma_120":10589.35},{"date":"2026-07-15","open":10456,"high":10552,"low":10456,"close":10509,"volume":109085,"rsi_14":41.85,"sma_20":11096.55,"sma_60":10873.82,"sma_120":10593.22},{"date":"2026-07-16","open":10509,"high":10528,"low":10451,"close":10475,"volume":103945,"rsi_14":47.36,"sma_20":11088.85,"sma_60":10881.38,"sma_120":10597.67},{"date":"2026-07-20","open":10869,"high":10869,"low":10225,"close":10278,"volume":209056,"rsi_14":26.42,"sma_20":11069.45,"sma_60":10889.27,"sma_120":10600.49},{"date":"2026-07-21","open":10273,"high":10278,"low":10230,"close":10273,"volume":102971,"rsi_14":21.96,"sma_20":11046.1,"sma_60":10897.07,"sma_120":10604.03},{"date":"2026-07-22","open":10346,"high":10378,"low":10341,"close":10341,"volume":91533,"rsi_14":20.84,"sma_20":11032.4,"sma_60":10905.23,"sma_120":10607.87},{"date":"2026-07-23","open":10326,"high":10351,"low":10245,"close":10268,"volume":125910,"rsi_14":17.99,"sma_20":11012.95,"sma_60":10911.68,"sma_120":10610.8},{"date":"2026-07-24","open":10230,"high":10230,"low":10096,"close":10120,"volume":154797,"rsi_14":16.99,"sma_20":10983.8,"sma_60":10915.23,"sma_120":10614.04},{"date":"2026-07-27","open":10091,"high":10250,"low":10091,"close":10225,"volume":97516,"rsi_14":25.16,"sma_20":10968.25,"sma_60":10920.78,"sma_120":10617.2},{"date":"2026-07-28","open":10171,"high":10171,"low":10067,"close":10072,"volume":137237,"rsi_14":22.12,"sma_20":10934.65,"sma_60":10922.95,"sma_120":10619.66},{"date":"2026-07-29","open":10105,"high":10158,"low":9956,"close":10009,"volume":120005,"rsi_14":25.84,"sma_20":10895.1,"sma_60":10923.87,"sma_120":10621.67},{"date":"2026-07-30","open":10009,"high":10009,"low":9836,"close":9846,"volume":119648,"rsi_14":19.26,"sma_20":10842.9,"sma_60":10922.27,"sma_120":10622.33},{"date":"2026-07-31","open":9875,"high":10014,"low":9870,"close":9923,"volume":177167,"rsi_14":23.94,"sma_20":10793.95,"sma_60":10921.38,"sma_120":10623.34},{"date":"2026-08-03","open":9971,"high":10043,"low":9971,"close":10014,"volume":102552,"rsi_14":27.84,"sma_20":10754.65,"sma_60":10922.38,"sma_120":10624.15},{"date":"2026-08-04","open":10085,"high":10100,"low":10005,"close":10100,"volume":123633,"rsi_14":35.07,"sma_20":10720.1,"sma_60":10924.1,"sma_120":10626.27},{"date":"2026-08-05","open":10152,"high":10157,"low":10085,"close":10100,"volume":204487,"rsi_14":33.84,"sma_20":10685.8,"sma_60":10923.68,"sma_120":10628.06},{"date":"2026-08-06","open":10162,"high":10162,"low":10006,"close":10072,"volume":105616,"rsi_14":33.97,"sma_20":10662.5,"sma_60":10921.58,"sma_120":10630.37},{"date":"2026-08-07","open":10072,"high":10096,"low":10009,"close":10057,"volume":130430,"rsi_14":39.73,"sma_20":10636.0,"sma_60":10917.97,"sma_120":10631.99},{"date":"2026-08-10","open":10014,"high":10120,"low":9985,"close":10115,"volume":137903,"rsi_14":42.98,"sma_20":10612.25,"sma_60":10914.07,"sma_120":10633.91},{"date":"2026-08-11","open":10115,"high":10115,"low":10062,"close":10076,"volume":208861,"rsi_14":37.99,"sma_20":10585.25,"sma_60":10909.03,"sma_120":10635.9},{"date":"2026-08-12","open":10038,"high":10072,"low":10019,"close":10072,"volume":353057,"rsi_14":40.47,"sma_20":10563.75,"sma_60":10902.4,"sma_120":10639.52},{"date":"2026-08-13","open":10091,"high":10110,"low":10032,"close":10110,"volume":154716,"rsi_14":40.52,"sma_20":10522.25,"sma_60":10891.67,"sma_120":10641.72},{"date":"2026-08-14","open":10163,"high":10178,"low":10114,"close":10139,"volume":115849,"rsi_14":36.11,"sma_20":10494.25,"sma_60":10883.72,"sma_120":10644.49},{"date":"2026-08-18","open":10075,"high":10075,"low":9972,"close":9987,"volume":189171,"rsi_14":44.76,"sma_20":10303.95,"sma_60":10673.85,"sma_120":10541.36},{"date":"2026-08-19","open":9997,"high":9997,"low":9840,"close":9855,"volume":191376,"rsi_14":41.33,"sma_20":10282.45,"sma_60":10664.15,"sma_120":10542.47},{"date":"2026-08-20","open":9859,"high":9904,"low":9815,"close":9899,"volume":152157,"rsi_14":53.16,"sma_20":10259.75,"sma_60":10652.52,"sma_120":10544.0},{"date":"2026-08-21","open":9851,"high":9851,"low":9699,"close":9762,"volume":156195,"rsi_14":40.32,"sma_20":10233.75,"sma_60":10638.55,"sma_120":10544.56},{"date":"2026-08-24","open":9762,"high":9792,"low":9708,"close":9718,"volume":139758,"rsi_14":31.34,"sma_20":10213.05,"sma_60":10624.08,"sma_120":10544.38},{"date":"2026-08-25","open":9704,"high":9762,"low":9674,"close":9762,"volume":85577,"rsi_14":27.54,"sma_20":10189.25,"sma_60":10609.88,"sma_120":10544.38},{"date":"2026-08-26","open":9756,"high":9796,"low":9712,"close":9752,"volume":62001,"rsi_14":27.19,"sma_20":10172.75,"sma_60":10593.87,"sma_120":10540.18},{"date":"2026-08-27","open":9796,"high":9815,"low":9747,"close":9747,"volume":68077,"rsi_14":28.05,"sma_20":10159.2,"sma_60":10576.58,"sma_120":10535.7},{"date":"2026-08-28","open":9802,"high":9831,"low":9772,"close":9777,"volume":52478,"rsi_14":31.36,"sma_20":10155.5,"sma_60":10558.72,"sma_120":10530.89},{"date":"2026-08-31","open":9761,"high":9766,"low":9693,"close":9698,"volume":136863,"rsi_14":23.15,"sma_20":10143.85,"sma_60":10539.35,"sma_120":10525.19},{"date":"2026-09-01","open":9699,"high":9733,"low":9659,"close":9713,"volume":76555,"rsi_14":25.84,"sma_20":10128.3,"sma_60":10518.52,"sma_120":10520.9},{"date":"2026-09-02","open":9664,"high":9664,"low":9610,"close":9630,"volume":122271,"rsi_14":23.39,"sma_20":10104.1,"sma_60":10501.13,"sma_120":10515.07},{"date":"2026-09-03","open":9629,"high":9658,"low":9614,"close":9634,"volume":130773,"rsi_14":20.61,"sma_20":10080.15,"sma_60":10484.53,"sma_120":10509.17},{"date":"2026-09-04","open":9678,"high":9688,"low":9644,"close":9644,"volume":90439,"rsi_14":18.63,"sma_20":10058.15,"sma_60":10468.18,"sma_120":10503.35},{"date":"2026-09-07","open":9663,"high":9663,"low":9487,"close":9536,"volume":255977,"rsi_14":19.74,"sma_20":10031.4,"sma_60":10451.0,"sma_120":10496.57},{"date":"2026-09-08","open":9537,"high":9557,"low":9498,"close":9527,"volume":155622,"rsi_14":23.62,"sma_20":10001.2,"sma_60":10433.27,"sma_120":10489.49},{"date":"2026-09-09","open":9448,"high":9472,"low":9433,"close":9438,"volume":202971,"rsi_14":15.44,"sma_20":9968.5,"sma_60":10412.5,"sma_120":10481.71},{"date":"2026-09-10","open":9438,"high":9448,"low":9394,"close":9438,"volume":116983,"rsi_14":19.44,"sma_20":9936.0,"sma_60":10392.22,"sma_120":10473.59},{"date":"2026-09-11","open":9423,"high":9458,"low":9389,"close":9458,"volume":179509,"rsi_14":24.27,"sma_20":9902.75,"sma_60":10372.67,"sma_120":10466.23},{"date":"2026-09-14","open":9238,"high":9248,"low":9204,"close":9223,"volume":102726,"rsi_14":11.27,"sma_20":9856.0,"sma_60":10348.8,"sma_120":10456.86},{"date":"2026-09-15","open":9223,"high":9302,"low":9219,"close":9287,"volume":66806,"rsi_14":18.95,"sma_20":9820.25,"sma_60":10325.53,"sma_120":10448.66},{"date":"2026-09-16","open":9356,"high":9390,"low":9317,"close":9351,"volume":86629,"rsi_14":25.45,"sma_20":9794.5,"sma_60":10302.15,"sma_120":10440.81},{"date":"2026-09-17","open":9410,"high":9469,"low":9400,"close":9469,"volume":113254,"rsi_14":32.79,"sma_20":9772.5,"sma_60":10282.77,"sma_120":10433.03},{"date":"2026-09-18","open":9503,"high":9557,"low":9478,"close":9542,"volume":108894,"rsi_14":41.21,"sma_20":9761.25,"sma_60":10263.98,"sma_120":10425.74},{"date":"2026-09-21","open":9547,"high":9596,"low":9547,"close":9567,"volume":153815,"rsi_14":53.18,"sma_20":9617.85,"sma_60":10061.7,"sma_120":10320.19},{"date":"2026-09-22","open":9625,"high":9625,"low":9439,"close":9454,"volume":98352,"rsi_14":50.93,"sma_20":9611.95,"sma_60":10046.97,"sma_120":10313.66},{"date":"2026-09-23","open":9454,"high":9454,"low":9385,"close":9454,"volume":80452,"rsi_14":50.6,"sma_20":9606.5,"sma_60":10029.02,"sma_120":10305.71},{"date":"2026-09-28","open":9464,"high":9464,"low":9380,"close":9405,"volume":90075,"rsi_14":46.78,"sma_20":9598.8,"sma_60":10009.37,"sma_120":10298.18},{"date":"2026-09-29","open":9385,"high":9385,"low":9297,"close":9351,"volume":100379,"rsi_14":50.14,"sma_20":9586.9,"sma_60":9987.47,"sma_120":10290.2},{"date":"2026-09-30","open":9331,"high":9361,"low":9317,"close":9331,"volume":62817,"rsi_14":49.47,"sma_20":9577.9,"sma_60":9965.0,"sma_120":10281.41},{"date":"2026-10-01","open":9331,"high":9400,"low":9331,"close":9400,"volume":60798,"rsi_14":60.27,"sma_20":9571.7,"sma_60":9945.27,"sma_120":10277.25},{"date":"2026-10-02","open":9473,"high":9473,"low":9346,"close":9356,"volume":159853,"rsi_14":56.77,"sma_20":9567.4,"sma_60":9924.87,"sma_120":10272.76},{"date":"2026-10-06","open":9356,"high":9518,"low":9356,"close":9493,"volume":119444,"rsi_14":62.57,"sma_20":9569.85,"sma_60":9906.87,"sma_120":10268.44},{"date":"2026-10-07","open":9449,"high":9449,"low":9395,"close":9429,"volume":120116,"rsi_14":61.54,"sma_20":9568.55,"sma_60":9891.8,"sma_120":10264.33},{"date":"2026-10-08","open":9419,"high":9419,"low":9375,"close":9380,"volume":124293,"rsi_14":55.31,"sma_20":9570.15,"sma_60":9875.12,"sma_120":10259.21},{"date":"2026-10-12","open":9547,"high":9547,"low":9375,"close":9439,"volume":104145,"rsi_14":55.06,"sma_20":9575.25,"sma_60":9859.35,"sma_120":10254.58},{"date":"2026-10-13","open":9395,"high":9444,"low":9356,"close":9444,"volume":127705,"rsi_14":48.39,"sma_20":9585.0,"sma_60":9843.25,"sma_120":10249.31},{"date":"2026-10-14","open":9485,"high":9485,"low":9370,"close":9380,"volume":55745,"rsi_14":31.41,"sma_20":9582.0,"sma_60":9824.75,"sma_120":10241.8},{"date":"2026-10-15","open":9380,"high":9380,"low":9245,"close":9275,"volume":167531,"rsi_14":26.57,"sma_20":9572.75,"sma_60":9804.1,"sma_120":10232.61},{"date":"2026-10-16","open":9345,"high":9385,"low":9285,"close":9285,"volume":61608,"rsi_14":30.65,"sma_20":9566.5,"sma_60":9784.18,"sma_120":10222.89},{"date":"2026-10-19","open":9285,"high":9285,"low":9200,"close":9230,"volume":110467,"rsi_14":28.93,"sma_20":9554.25,"sma_60":9766.63,"sma_120":10214.58},{"date":"2026-10-20","open":9240,"high":9340,"low":9145,"close":9190,"volume":60474,"rsi_14":29.23,"sma_20":9536.75,"sma_60":9748.5,"sma_120":10205.94},{"date":"2026-10-21","open":9275,"high":9275,"low":9185,"close":9190,"volume":33436,"rsi_14":30.98,"sma_20":9513.25,"sma_60":9729.23,"sma_120":10196.9},{"date":"2026-10-22","open":9200,"high":9230,"low":9140,"close":9140,"volume":46937,"rsi_14":30.0,"sma_20":9483.5,"sma_60":9710.35,"sma_120":10187.21},{"date":"2026-10-23","open":9115,"high":9115,"low":9055,"close":9115,"volume":98584,"rsi_14":23.76,"sma_20":9451.25,"sma_60":9693.52,"sma_120":10177.15}],"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 미국500데일리타겟커버드콜(합성)","phase":"above-fold","symbol_resolved":true}