{"status":"ok","report":{"price_analysis":{"current":12080.0,"change_1d":-3.0,"change_7d":-5.2,"change_30d":-14.0,"high_30d":15480.0,"low_30d":11882.0,"position_in_range":6.0,"support":12241.8,"resistance":15120.2},"summary":"ACE 미국반도체데일리타겟커버드콜(합성)(480040)은(는) Bloomberg US Listed Semiconductor Premium Decrement 15% Distribution Index를 추종하는 ETF입니다, 순자산 2,048억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 15.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-533.46)가 시그널선(-290.99)을 하회합니다(데드크로스). 현재가가 SMA20(13987)과 SMA60(14167) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11790~16184 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 15","rsi_14":15.393258426966298,"macd":-533.4556721028002,"macd_signal":-290.9861909057514,"sma_20":13986.75,"sma_60":14167.383333333333,"bb_upper":16183.518706532392,"bb_lower":11789.981293467608,"atr_14":461.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1743.00, 기관 순매수 -8.47만. 30일 누적: 외국인 8243.00, 기관 -142.57만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1743.0,"institutional_flow":-84654.0,"data":[{"date":"2026-10-23","foreign_net":785.0,"institution_net":-21806.0,"retail_net":21021.0},{"date":"2026-10-22","foreign_net":-255.0,"institution_net":1090.0,"retail_net":-835.0},{"date":"2026-10-21","foreign_net":97.0,"institution_net":29800.0,"retail_net":-29897.0},{"date":"2026-10-20","foreign_net":-1308.0,"institution_net":-24223.0,"retail_net":25531.0},{"date":"2026-10-19","foreign_net":2424.0,"institution_net":-69515.0,"retail_net":67091.0},{"date":"2026-10-16","foreign_net":307.0,"institution_net":13756.0,"retail_net":-14063.0},{"date":"2026-10-15","foreign_net":2002.0,"institution_net":49258.0,"retail_net":-51260.0},{"date":"2026-10-14","foreign_net":215.0,"institution_net":4693.0,"retail_net":-4908.0},{"date":"2026-10-13","foreign_net":1727.0,"institution_net":-137053.0,"retail_net":135326.0},{"date":"2026-10-12","foreign_net":-1308.0,"institution_net":-151591.0,"retail_net":152899.0},{"date":"2026-10-08","foreign_net":864.0,"institution_net":-141783.0,"retail_net":140919.0},{"date":"2026-10-07","foreign_net":31.0,"institution_net":-134277.0,"retail_net":134246.0},{"date":"2026-10-06","foreign_net":-188.0,"institution_net":-152248.0,"retail_net":152436.0},{"date":"2026-10-02","foreign_net":299.0,"institution_net":-177936.0,"retail_net":177637.0},{"date":"2026-10-01","foreign_net":171.0,"institution_net":-41578.0,"retail_net":41407.0},{"date":"2026-09-30","foreign_net":6.0,"institution_net":38303.0,"retail_net":-38309.0},{"date":"2026-09-29","foreign_net":9.0,"institution_net":-94678.0,"retail_net":94669.0},{"date":"2026-09-28","foreign_net":-440.0,"institution_net":-4835.0,"retail_net":5275.0},{"date":"2026-09-23","foreign_net":65.0,"institution_net":11880.0,"retail_net":-11945.0},{"date":"2026-09-22","foreign_net":-904.0,"institution_net":5469.0,"retail_net":-4565.0},{"date":"2026-09-21","foreign_net":-4.0,"institution_net":11844.0,"retail_net":-11840.0},{"date":"2026-09-18","foreign_net":-734.0,"institution_net":-15973.0,"retail_net":16707.0},{"date":"2026-09-17","foreign_net":480.0,"institution_net":63518.0,"retail_net":-63998.0},{"date":"2026-09-16","foreign_net":-435.0,"institution_net":6020.0,"retail_net":-5585.0},{"date":"2026-09-15","foreign_net":2587.0,"institution_net":-56985.0,"retail_net":54398.0},{"date":"2026-09-14","foreign_net":-1956.0,"institution_net":20678.0,"retail_net":-18722.0},{"date":"2026-09-11","foreign_net":-1332.0,"institution_net":-171814.0,"retail_net":173146.0},{"date":"2026-09-10","foreign_net":2387.0,"institution_net":-96616.0,"retail_net":94229.0},{"date":"2026-09-09","foreign_net":1648.0,"institution_net":-87236.0,"retail_net":85588.0},{"date":"2026-09-08","foreign_net":1003.0,"institution_net":-101887.0,"retail_net":100884.0}],"periods":{"d1":{"foreign_net":785.0,"institution_net":-21806.0,"retail_net":21021.0},"d3":{"foreign_net":627.0,"institution_net":9084.0,"retail_net":-9711.0},"d7":{"foreign_net":4052.0,"institution_net":-21640.0,"retail_net":17588.0},"d14":{"foreign_net":5692.0,"institution_net":-911835.0,"retail_net":906143.0},"d30":{"foreign_net":8243.0,"institution_net":-1425725.0,"retail_net":1417482.0}}},"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":25,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":15.4,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.0,"unit":"%","percentile":30,"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 15 (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 15 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":18.2357,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":18.24,"summary":"배당수익률 18.24%","metrics":[{"name":"배당수익률","value":18.24,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:54.528238+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Bloomberg US Listed Semiconductor Premium Decrement 15% Distribution Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":204800000000.0,"aum_display":"2,048억","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":12080.0,"change_pct":-2.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-04-23","close":6809.9858},{"date":"2024-04-24","close":7057.5581},{"date":"2024-04-25","close":6980.8457},{"date":"2024-04-26","close":7190.0615},{"date":"2024-04-29","close":7378.3584},{"date":"2024-04-30","close":7388.8179},{"date":"2024-05-02","close":7123.8101},{"date":"2024-05-03","close":7151.707},{"date":"2024-05-07","close":7329.54},{"date":"2024-05-08","close":7336.5122},{"date":"2024-05-09","close":7326.0527},{"date":"2024-05-10","close":7371.3809},{"date":"2024-05-13","close":7386.8589},{"date":"2024-05-14","close":7383.3418},{"date":"2024-05-16","close":7562.7383},{"date":"2024-05-17","close":7555.7041},{"date":"2024-05-20","close":7562.7383},{"date":"2024-05-21","close":7763.2393},{"date":"2024-05-22","close":7773.791},{"date":"2024-05-23","close":7970.7754},{"date":"2024-05-24","close":7914.4941},{"date":"2024-05-27","close":7984.8447},{"date":"2024-05-28","close":7991.8804},{"date":"2024-05-29","close":8083.3354},{"date":"2024-05-30","close":7984.8447},{"date":"2024-05-31","close":7988.3623},{"date":"2024-06-03","close":7988.3623},{"date":"2024-06-04","close":7949.667},{"date":"2024-06-05","close":7903.9399},{"date":"2024-06-07","close":8002.4326},{"date":"2024-06-10","close":8069.2642},{"date":"2024-06-11","close":8195.8965},{"date":"2024-06-12","close":8220.5205},{"date":"2024-06-13","close":8425.1768},{"date":"2024-06-14","close":8574.9287},{"date":"2024-06-17","close":8596.3174},{"date":"2024-06-18","close":8717.5469},{"date":"2024-06-19","close":8906.5146},{"date":"2024-06-20","close":8945.7334},{"date":"2024-06-21","close":8653.3652},{"date":"2024-06-24","close":8492.9229},{"date":"2024-06-25","close":8250.4727},{"date":"2024-06-26","close":8460.8301},{"date":"2024-06-27","close":8332.4756},{"date":"2024-06-28","close":8360.999},{"date":"2024-07-01","close":8410.9131},{"date":"2024-07-02","close":8418.0439},{"date":"2024-07-03","close":8535.707},{"date":"2024-07-04","close":8649.8018},{"date":"2024-07-05","close":8664.0654},{"date":"2024-07-08","close":8656.9307},{"date":"2024-07-09","close":8828.0752},{"date":"2024-07-10","close":8849.4658},{"date":"2024-07-11","close":8984.957},{"date":"2024-07-12","close":8644.1006},{"date":"2024-07-15","close":8839.0801},{"date":"2024-07-16","close":8842.6895},{"date":"2024-07-17","close":8774.0879},{"date":"2024-07-18","close":8459.9561},{"date":"2024-07-19","close":8358.8525},{"date":"2024-07-22","close":8102.4912},{"date":"2024-07-23","close":8297.4717},{"date":"2024-07-24","close":8185.5381},{"date":"2024-07-25","close":7831.6865},{"date":"2024-07-26","close":7820.853},{"date":"2024-07-29","close":7972.5034},{"date":"2024-07-30","close":7806.4102},{"date":"2024-07-31","close":7831.6865},{"date":"2024-08-01","close":7979.7261},{"date":"2024-08-02","close":7261.188},{"date":"2024-08-05","close":6492.1025},{"date":"2024-08-06","close":7087.8755},{"date":"2024-08-07","close":7185.3643},{"date":"2024-08-08","close":6929.0034},{"date":"2024-08-09","close":7188.9746},{"date":"2024-08-12","close":7264.8008},{"date":"2024-08-13","close":7301.3628},{"date":"2024-08-14","close":7465.8892},{"date":"2024-08-16","close":7743.7573},{"date":"2024-08-19","close":7520.7334},{"date":"2024-08-20","close":7659.6685},{"date":"2024-08-21","close":7648.6958},{"date":"2024-08-22","close":7677.9458},{"date":"2024-08-23","close":7557.292},{"date":"2024-08-26","close":7597.5107},{"date":"2024-08-27","close":7969.4089},{"date":"2024-08-28","close":7553.6372},{"date":"2024-08-29","close":7345.2358},{"date":"2024-08-30","close":7480.5137},{"date":"2024-09-02","close":7590.1987},{"date":"2024-09-03","close":7601.168},{"date":"2024-09-04","close":7005.2119},{"date":"2024-09-05","close":7052.7402},{"date":"2024-09-06","close":6943.0576},{"date":"2024-09-09","close":6840.6851},{"date":"2024-09-10","close":6935.7437},{"date":"2024-09-11","close":6961.3384},{"date":"2024-09-12","close":7287.1895},{"date":"2024-09-13","close":7264.9702},{"date":"2024-09-19","close":7287.1895},{"date":"2024-09-20","close":7353.8394},{"date":"2024-09-23","close":7372.354},{"date":"2024-09-24","close":7346.4341},{"date":"2024-09-25","close":7383.4609},{"date":"2024-09-26","close":7653.7686},{"date":"2024-09-27","close":7668.5806},{"date":"2024-09-30","close":7498.251},{"date":"2024-10-02","close":7276.0786},{"date":"2024-10-04","close":7505.6558},{"date":"2024-10-07","close":7727.8252},{"date":"2024-10-08","close":7742.6387},{"date":"2024-10-10","close":7920.374},{"date":"2024-10-11","close":7887.0474},{"date":"2024-10-14","close":7896.7974},{"date":"2024-10-15","close":8001.7881},{"date":"2024-10-16","close":7765.5591},{"date":"2024-10-17","close":7799.3052},{"date":"2024-10-18","close":7735.5635},{"date":"2024-10-21","close":7821.8042},{"date":"2024-10-22","close":7825.5527},{"date":"2024-10-23","close":7836.8027},{"date":"2024-10-24","close":7818.0522},{"date":"2024-10-25","close":7848.0508},{"date":"2024-10-28","close":8009.2871},{"date":"2024-10-29","close":7938.0439},{"date":"2024-10-30","close":8589.0232},{"date":"2024-10-31","close":7844.3027},{"date":"2024-11-01","close":7641.8193},{"date":"2024-11-04","close":7664.3179},{"date":"2024-11-05","close":8204.4724},{"date":"2024-11-06","close":7915.5464},{"date":"2024-11-07","close":8001.7881},{"date":"2024-11-08","close":8084.2817},{"date":"2024-11-11","close":8118.0259},{"date":"2024-11-12","close":7911.7969},{"date":"2024-11-13","close":7855.5542},{"date":"2024-11-14","close":7673.7832},{"date":"2024-11-15","close":7597.7305},{"date":"2024-11-18","close":7483.6499},{"date":"2024-11-19","close":7502.6655},{"date":"2024-11-20","close":7491.2563},{"date":"2024-11-21","close":7438.0186},{"date":"2024-11-22","close":7586.3213},{"date":"2024-11-25","close":7601.5327},{"date":"2024-11-26","close":7590.1235},{"date":"2024-11-27","close":7506.4648},{"date":"2024-11-28","close":7483.6499},{"date":"2024-11-29","close":7506.4648},{"date":"2024-12-02","close":7609.1406},{"date":"2024-12-03","close":7757.4409},{"date":"2024-12-04","close":7803.0762},{"date":"2024-12-05","close":7920.959},{"date":"2024-12-06","close":7848.7061},{"date":"2024-12-09","close":7920.959},{"date":"2024-12-10","close":7871.522},{"date":"2024-12-11","close":7757.4409},{"date":"2024-12-12","close":7669.981},{"date":"2024-12-13","close":7704.2041},{"date":"2024-12-16","close":7818.2842},{"date":"2024-12-17","close":7981.8013},{"date":"2024-12-18","close":7875.3252},{"date":"2024-12-19","close":7692.7974},{"date":"2024-12-20","close":7612.9414},{"date":"2024-12-23","close":7742.231},{"date":"2024-12-24","close":7894.3379},{"date":"2024-12-26","close":8038.8418},{"date":"2024-12-27","close":8054.0508},{"date":"2024-12-30","close":8000.813},{"date":"2025-01-02","close":7894.3379},{"date":"2025-01-03","close":7943.7729},{"date":"2025-01-06","close":8103.4844},{"date":"2025-01-07","close":8202.3535},{"date":"2025-01-08","close":8206.1562},{"date":"2025-01-09","close":8122.4995},{"date":"2025-01-10","close":8141.5112},{"date":"2025-01-13","close":8016.0244},{"date":"2025-01-14","close":7956.7139},{"date":"2025-01-15","close":7895.0942},{"date":"2025-01-16","close":7975.9707},{"date":"2025-01-17","close":8006.7808},{"date":"2025-01-20","close":8110.7632},{"date":"2025-01-21","close":8095.3608},{"date":"2025-01-22","close":8183.9375},{"date":"2025-01-23","close":8272.5186},{"date":"2025-01-24","close":8234.0039},{"date":"2025-01-31","close":7783.4087},{"date":"2025-02-03","close":7729.4912},{"date":"2025-02-04","close":7698.6792},{"date":"2025-02-05","close":7667.8711},{"date":"2025-02-06","close":7837.3257},{"date":"2025-02-07","close":7871.9854},{"date":"2025-02-10","close":7833.4756},{"date":"2025-02-11","close":7910.498},{"date":"2025-02-12","close":7929.7554},{"date":"2025-02-13","close":7932.0952},{"date":"2025-02-14","close":7955.4941},{"date":"2025-02-17","close":7904.7979},{"date":"2025-02-18","close":7908.6958},{"date":"2025-02-19","close":7978.8916},{"date":"2025-02-20","close":8049.0869},{"date":"2025-02-21","close":8072.4849},{"date":"2025-02-24","close":7857.9985},{"date":"2025-02-25","close":7709.8096},{"date":"2025-02-26","close":7592.8164},{"date":"2025-02-27","close":7791.7036},{"date":"2025-02-28","close":7452.4243},{"date":"2025-03-04","close":7288.6362},{"date":"2025-03-05","close":7354.9326},{"date":"2025-03-06","close":7335.4331},{"date":"2025-03-07","close":7144.3447},{"date":"2025-03-10","close":7284.7368},{"date":"2025-03-11","close":7046.8521},{"date":"2025-03-12","close":6992.2544},{"date":"2025-03-13","close":7107.5552},{"date":"2025-03-14","close":7190.4771},{"date":"2025-03-17","close":7257.604},{"date":"2025-03-18","close":7352.3726},{"date":"2025-03-19","close":7312.8853},{"date":"2025-03-20","close":7462.9346},{"date":"2025-03-21","close":7415.5508},{"date":"2025-03-24","close":7431.3438},{"date":"2025-03-25","close":7490.5732},{"date":"2025-03-26","close":7466.8833},{"date":"2025-03-27","close":7289.1943},{"date":"2025-03-28","close":7150.9907},{"date":"2025-03-31","close":6941.7129},{"date":"2025-04-01","close":6945.6611},{"date":"2025-04-02","close":6925.9194},{"date":"2025-04-03","close":6846.9448},{"date":"2025-04-04","close":6258.5981},{"date":"2025-04-07","close":5709.7363},{"date":"2025-04-08","close":6199.3682},{"date":"2025-04-09","close":6001.936},{"date":"2025-04-10","close":6424.4414},{"date":"2025-04-11","close":6136.1885},{"date":"2025-04-14","close":6192.1548},{"date":"2025-04-15","close":6152.1792},{"date":"2025-04-16","close":5916.3262},{"date":"2025-04-17","close":5984.2837},{"date":"2025-04-18","close":6008.2686},{"date":"2025-04-21","close":5876.3511},{"date":"2025-04-22","close":5876.3511},{"date":"2025-04-23","close":6048.2441},{"date":"2025-04-24","close":6128.1948},{"date":"2025-04-25","close":6376.0405},{"date":"2025-04-28","close":6420.0127},{"date":"2025-04-29","close":6487.9707},{"date":"2025-04-30","close":6352.0557},{"date":"2025-05-02","close":6368.0449},{"date":"2025-05-07","close":6475.9785},{"date":"2025-05-08","close":6639.877},{"date":"2025-05-09","close":6691.8447},{"date":"2025-05-12","close":6939.6895},{"date":"2025-05-13","close":7051.6211},{"date":"2025-05-14","close":7164.9663},{"date":"2025-05-15","close":7100.1982},{"date":"2025-05-16","close":7067.813},{"date":"2025-05-19","close":6970.6621},{"date":"2025-05-20","close":7019.2378},{"date":"2025-05-21","close":7019.2378},{"date":"2025-05-22","close":6885.6533},{"date":"2025-05-23","close":6804.6929},{"date":"2025-05-26","close":6764.2129},{"date":"2025-05-27","close":6812.7891},{"date":"2025-05-28","close":6845.1729},{"date":"2025-05-29","close":7043.5254},{"date":"2025-05-30","close":6994.9487},{"date":"2025-06-02","close":6760.1646},{"date":"2025-06-04","close":7003.0459},{"date":"2025-06-05","close":7063.7661},{"date":"2025-06-09","close":7104.2451},{"date":"2025-06-10","close":7294.5015},{"date":"2025-06-11","close":7468.5654},{"date":"2025-06-12","close":7402.98},{"date":"2025-06-13","close":7226.7178},{"date":"2025-06-16","close":7263.6108},{"date":"2025-06-17","close":7394.7817},{"date":"2025-06-18","close":7415.2778},{"date":"2025-06-19","close":7448.0703},{"date":"2025-06-20","close":7419.3765},{"date":"2025-06-23","close":7407.0796},{"date":"2025-06-24","close":7472.665},{"date":"2025-06-25","close":7620.2329},{"date":"2025-06-26","close":7689.917},{"date":"2025-06-27","close":7796.4922},{"date":"2025-06-30","close":7833.3857},{"date":"2025-07-01","close":7821.0879},{"date":"2025-07-02","close":7821.0879},{"date":"2025-07-03","close":7944.061},{"date":"2025-07-04","close":7972.7544},{"date":"2025-07-07","close":7964.5562},{"date":"2025-07-08","close":7960.4585},{"date":"2025-07-09","close":8038.3408},{"date":"2025-07-10","close":8136.7197},{"date":"2025-07-11","close":8185.9072},{"date":"2025-07-14","close":7876.8462},{"date":"2025-07-15","close":7896.9902},{"date":"2025-07-16","close":7933.252},{"date":"2025-07-17","close":7977.5718},{"date":"2025-07-18","close":8042.0386},{"date":"2025-07-21","close":8029.9507},{"date":"2025-07-22","close":7961.4536},{"date":"2025-07-23","close":7860.729},{"date":"2025-07-24","close":7840.5835},{"date":"2025-07-25","close":7848.6416},{"date":"2025-07-28","close":7872.8159},{"date":"2025-07-29","close":7977.5713},{"date":"2025-07-30","close":7993.6875},{"date":"2025-07-31","close":8090.3862},{"date":"2025-08-01","close":7896.9902},{"date":"2025-08-04","close":7836.5537},{"date":"2025-08-05","close":7953.3965},{"date":"2025-08-06","close":7913.1064},{"date":"2025-08-07","close":7816.4102},{"date":"2025-08-08","close":7937.2803},{"date":"2025-08-11","close":8001.7471},{"date":"2025-08-12","close":7981.6025},{"date":"2025-08-13","close":8107.2695},{"date":"2025-08-14","close":8135.8311},{"date":"2025-08-18","close":8013.4263},{"date":"2025-08-19","close":8033.8262},{"date":"2025-08-20","close":7911.4219},{"date":"2025-08-21","close":7956.3032},{"date":"2025-08-22","close":7866.5405},{"date":"2025-08-25","close":8001.1865},{"date":"2025-08-26","close":8017.5054},{"date":"2025-08-27","close":8095.0288},{"date":"2025-08-28","close":8070.5483},{"date":"2025-08-29","close":8119.5093},{"date":"2025-09-01","close":7770.186},{"date":"2025-09-02","close":7968.5444},{"date":"2025-09-03","close":7891.02},{"date":"2025-09-04","close":7927.7432},{"date":"2025-09-05","close":8025.668},{"date":"2025-09-08","close":8090.9487},{"date":"2025-09-09","close":8164.3916},{"date":"2025-09-10","close":8217.4336},{"date":"2025-09-11","close":8372.4805},{"date":"2025-09-12","close":8372.4805},{"date":"2025-09-15","close":8364.2188},{"date":"2025-09-16","close":8384.8711},{"date":"2025-09-17","close":8430.3076},{"date":"2025-09-18","close":8525.3066},{"date":"2025-09-19","close":8859.877},{"date":"2025-09-22","close":8830.9629},{"date":"2025-09-23","close":8884.6592},{"date":"2025-09-24","close":8946.6172},{"date":"2025-09-25","close":8946.6172},{"date":"2025-09-26","close":9029.2266},{"date":"2025-09-29","close":9054.0088},{"date":"2025-09-30","close":9033.3564},{"date":"2025-10-01","close":9082.9219},{"date":"2025-10-02","close":9330.749},{"date":"2025-10-10","close":9747.9297},{"date":"2025-10-13","close":9607.4922},{"date":"2025-10-14","close":9541.4307},{"date":"2025-10-15","close":9482.8945},{"date":"2025-10-16","close":9604.1494},{"date":"2025-10-17","close":9612.5107},{"date":"2025-10-20","close":9729.584},{"date":"2025-10-21","close":9846.6553},{"date":"2025-10-22","close":9817.3887},{"date":"2025-10-23","close":9742.127},{"date":"2025-10-24","close":9955.3672},{"date":"2025-10-27","close":10164.4268},{"date":"2025-10-28","close":10218.7793},{"date":"2025-10-29","close":10302.4033},{"date":"2025-10-30","close":10394.3906},{"date":"2025-10-31","close":10461.2881},{"date":"2025-11-03","close":10436.2031},{"date":"2025-11-04","close":10356.7578},{"date":"2025-11-05","close":10151.8828},{"date":"2025-11-06","close":10498.918},{"date":"2025-11-07","close":10377.6641},{"date":"2025-11-10","close":10440.3818},{"date":"2025-11-11","close":10557.4551},{"date":"2025-11-12","close":10519.8232},{"date":"2025-11-13","close":10508.8154},{"date":"2025-11-14","close":9924.5225},{"date":"2025-11-17","close":10068.4785},{"date":"2025-11-18","close":9822.9072},{"date":"2025-11-19","close":9645.0801},{"date":"2025-11-20","close":10229.3711},{"date":"2025-11-21","close":9628.1406},{"date":"2025-11-24","close":9708.5879},{"date":"2025-11-25","close":9916.0547},{"date":"2025-11-26","close":10021.9043},{"date":"2025-11-27","close":10212.4346},{"date":"2025-11-28","close":10259.0088},{"date":"2025-12-01","close":10318.2861},{"date":"2025-12-02","close":10407.2012},{"date":"2025-12-03","close":10640.0713},{"date":"2025-12-04","close":10771.3242},{"date":"2025-12-05","close":10940.6855},{"date":"2025-12-08","close":10936.4521},{"date":"2025-12-09","close":11033.833},{"date":"2025-12-10","close":11076.1738},{"date":"2025-12-11","close":11055.0049},{"date":"2025-12-12","close":11079.0137},{"date":"2025-12-15","close":10671.6963},{"date":"2025-12-16","close":10491.6201},{"date":"2025-12-17","close":10603.0967},{"date":"2025-12-18","close":10358.7061},{"date":"2025-12-19","close":10487.332},{"date":"2025-12-22","close":10736.0107},{"date":"2025-12-23","close":10796.0352},{"date":"2025-12-24","close":10693.1338},{"date":"2025-12-26","close":10663.123},{"date":"2025-12-29","close":10598.8086},{"date":"2025-12-30","close":10598.8086},{"date":"2026-01-02","close":10590.2334},{"date":"2026-01-05","close":11014.7012},{"date":"2026-01-06","close":11104.7402},{"date":"2026-01-07","close":11319.1182},{"date":"2026-01-08","close":11246.2285},{"date":"2026-01-09","close":11186.2021},{"date":"2026-01-12","close":11456.3164},{"date":"2026-01-13","close":11576.3691},{"date":"2026-01-14","close":11730.9287},{"date":"2026-01-15","close":11895.9082},{"date":"2026-01-16","close":12039.1816},{"date":"2026-01-19","close":12047.8623},{"date":"2026-01-20","close":11921.957},{"date":"2026-01-21","close":11878.542},{"date":"2026-01-22","close":11875.8135},{"date":"2026-01-23","close":11833.7139},{"date":"2026-01-26","close":11475.8818},{"date":"2026-01-27","close":11572.707},{"date":"2026-01-28","close":11741.1006},{"date":"2026-01-29","close":11976.8486},{"date":"2026-01-30","close":12282.3086},{"date":"2026-02-02","close":11878.542},{"date":"2026-02-03","close":12382.1641},{"date":"2026-02-04","close":12091.2803},{"date":"2026-02-05","close":11813.4189},{"date":"2026-02-06","close":11687.5137},{"date":"2026-02-09","close":12234.5527},{"date":"2026-02-10","close":12369.1406},{"date":"2026-02-11","close":12308.3584},{"date":"2026-02-12","close":12498.2734},{"date":"2026-02-13","close":12269.6729},{"date":"2026-02-19","close":12383.9717},{"date":"2026-02-20","close":12361.9912},{"date":"2026-02-23","close":12313.6348},{"date":"2026-02-24","close":12476.292},{"date":"2026-02-25","close":12493.877},{"date":"2026-02-26","close":12634.5527},{"date":"2026-02-27","close":12335.6143},{"date":"2026-03-03","close":12247.6914},{"date":"2026-03-04","close":11702.5684},{"date":"2026-03-05","close":12159.7676},{"date":"2026-03-06","close":12216.918},{"date":"2026-03-09","close":11430.0068},{"date":"2026-03-10","close":11948.752},{"date":"2026-03-11","close":12291.6543},{"date":"2026-03-12","close":12164.4043},{"date":"2026-03-13","close":12008.6777},{"date":"2026-03-16","close":12057.6201},{"date":"2026-03-17","close":12084.3154},{"date":"2026-03-18","close":12355.7227},{"date":"2026-03-19","close":12280.084},{"date":"2026-03-20","close":12386.8682},{"date":"2026-03-23","close":11670.0498},{"date":"2026-03-24","close":11795.1641},{"date":"2026-03-25","close":12205.0195},{"date":"2026-03-26","close":12187.7617},{"date":"2026-03-27","close":11941.8486},{"date":"2026-03-30","close":11678.6797},{"date":"2026-03-31","close":11406.8809},{"date":"2026-04-01","close":11665.7363},{"date":"2026-04-02","close":11678.6797},{"date":"2026-04-03","close":12623.1172},{"date":"2026-04-06","close":12015.1924},{"date":"2026-04-07","close":11993.6191},{"date":"2026-04-08","close":12507.0156},{"date":"2026-04-09","close":12563.1016},{"date":"2026-04-10","close":12947.0693},{"date":"2026-04-13","close":13192.9824},{"date":"2026-04-14","close":13448.0537},{"date":"2026-04-15","close":13469.8936},{"date":"2026-04-16","close":13474.2598},{"date":"2026-04-17","close":13565.9824},{"date":"2026-04-20","close":13771.2617},{"date":"2026-04-21","close":13954.7031},{"date":"2026-04-22","close":14151.248},{"date":"2026-04-23","close":14400.2051},{"date":"2026-04-24","close":15007.3105},{"date":"2026-04-27","close":15199.4873},{"date":"2026-04-28","close":14802.0312},{"date":"2026-04-29","close":14574.9121},{"date":"2026-04-30","close":14959.2676},{"date":"2026-05-04","close":15186.3867},{"date":"2026-05-06","close":15741.0781},{"date":"2026-05-07","close":15880.8447},{"date":"2026-05-08","close":15941.9912},{"date":"2026-05-11","close":16501.0566},{"date":"2026-05-12","close":16715.0703},{"date":"2026-05-13","close":16802.4238},{"date":"2026-05-14","close":17026.2559},{"date":"2026-05-15","close":16521.9707},{"date":"2026-05-18","close":16327.335},{"date":"2026-05-19","close":16057.4971},{"date":"2026-05-20","close":16230.0176},{"date":"2026-05-21","close":16831.6191},{"date":"2026-05-22","close":17114.7266},{"date":"2026-05-26","close":17548.2344},{"date":"2026-05-27","close":18362.168},{"date":"2026-05-28","close":17835.7656},{"date":"2026-05-29","close":18180.8027},{"date":"2026-06-01","close":18260.4258},{"date":"2026-06-02","close":18508.1465},{"date":"2026-06-04","close":19543.2598},{"date":"2026-06-05","close":19238.0312},{"date":"2026-06-08","close":17835.7656},{"date":"2026-06-09","close":18702.7832},{"date":"2026-06-10","close":17818.0723},{"date":"2026-06-11","close":17809.2246},{"date":"2026-06-12","close":18367.6426},{"date":"2026-06-15","close":19334.8438},{"date":"2026-06-16","close":19284.6582},{"date":"2026-06-17","close":18709.8125},{"date":"2026-06-18","close":19120.416},{"date":"2026-06-19","close":19412.4023},{"date":"2026-06-22","close":19750.0078},{"date":"2026-06-23","close":19207.0977},{"date":"2026-06-24","close":18928.8027},{"date":"2026-06-25","close":19572.0801},{"date":"2026-06-26","close":19156.9141},{"date":"2026-06-29","close":18924.2383},{"date":"2026-06-30","close":19407.8379},{"date":"2026-07-01","close":19759.1328},{"date":"2026-07-02","close":18773.6855},{"date":"2026-07-03","close":17633.1211},{"date":"2026-07-06","close":17943.3535},{"date":"2026-07-07","close":17204.2695},{"date":"2026-07-08","close":16383.0625},{"date":"2026-07-09","close":17044.5898},{"date":"2026-07-10","close":17341.1348},{"date":"2026-07-13","close":16971.5938},{"date":"2026-07-14","close":16631.8047},{"date":"2026-07-15","close":17191.8457},{"date":"2026-07-16","close":16405.9043},{"date":"2026-07-20","close":15441.1279},{"date":"2026-07-21","close":15888.2197},{"date":"2026-07-22","close":16048.2324},{"date":"2026-07-23","close":16349.4297},{"date":"2026-07-24","close":16128.2383},{"date":"2026-07-27","close":16001.1699},{"date":"2026-07-28","close":14716.3701},{"date":"2026-07-29","close":13968.0791},{"date":"2026-07-30","close":13600.9941},{"date":"2026-07-31","close":14909.3252},{"date":"2026-08-03","close":14617.5381},{"date":"2026-08-04","close":14584.5947},{"date":"2026-08-05","close":15116.3994},{"date":"2026-08-06","close":14678.7197},{"date":"2026-08-07","close":14815.2002},{"date":"2026-08-10","close":15196.4053},{"date":"2026-08-11","close":14834.0244},{"date":"2026-08-12","close":14975.2119},{"date":"2026-08-13","close":15223.4414},{"date":"2026-08-14","close":15170.1113},{"date":"2026-08-18","close":15121.6289},{"date":"2026-08-19","close":14423.4844},{"date":"2026-08-20","close":14379.8496},{"date":"2026-08-21","close":14253.7959},{"date":"2026-08-24","close":13812.6074},{"date":"2026-08-25","close":13919.2676},{"date":"2026-08-26","close":13933.8125},{"date":"2026-08-27","close":14205.3135},{"date":"2026-08-28","close":13996.8398},{"date":"2026-08-31","close":13710.7939},{"date":"2026-09-01","close":13759.2764},{"date":"2026-09-02","close":13337.4805},{"date":"2026-09-03","close":13419.9004},{"date":"2026-09-04","close":13531.4092},{"date":"2026-09-07","close":13817.4551},{"date":"2026-09-08","close":14040.4736},{"date":"2026-09-09","close":14001.6875},{"date":"2026-09-10","close":13987.1436},{"date":"2026-09-11","close":13832.0},{"date":"2026-09-14","close":13262.6533},{"date":"2026-09-15","close":12778.084},{"date":"2026-09-16","close":12928.3008},{"date":"2026-09-17","close":13243.2705},{"date":"2026-09-18","close":13577.623},{"date":"2026-09-21","close":13989.5068},{"date":"2026-09-22","close":13955.5869},{"date":"2026-09-23","close":14236.6367},{"date":"2026-09-28","close":14163.9512},{"date":"2026-09-29","close":14062.1924},{"date":"2026-09-30","close":14319.0137},{"date":"2026-10-01","close":14692.1318},{"date":"2026-10-02","close":14643.6748},{"date":"2026-10-06","close":14895.6504},{"date":"2026-10-07","close":14852.0391},{"date":"2026-10-08","close":14711.5146},{"date":"2026-10-12","close":14154.2598},{"date":"2026-10-13","close":13660.0},{"date":"2026-10-14","close":13670.0},{"date":"2026-10-15","close":12845.0},{"date":"2026-10-16","close":12910.0},{"date":"2026-10-19","close":12745.0},{"date":"2026-10-20","close":12420.0},{"date":"2026-10-21","close":12780.0},{"date":"2026-10-22","close":12450.0},{"date":"2026-10-23","close":11940.0}],"chart_data":[{"date":"2024-10-23","open":7747,"high":7857,"low":7747,"close":7837,"volume":123518},{"date":"2024-10-24","open":7789,"high":7849,"low":7767,"close":7818,"volume":106241},{"date":"2024-10-25","open":7891,"high":7891,"low":7821,"close":7848,"volume":153341},{"date":"2024-10-28","open":7877,"high":8009,"low":7877,"close":8009,"volume":255554},{"date":"2024-10-29","open":8012,"high":8012,"low":7905,"close":7938,"volume":93048},{"date":"2024-10-30","open":8580,"high":8683,"low":8492,"close":8589,"volume":126045},{"date":"2024-10-31","open":7945,"high":7945,"low":7818,"close":7844,"volume":182201},{"date":"2024-11-01","open":7636,"high":7713,"low":7504,"close":7642,"volume":317997},{"date":"2024-11-04","open":7641,"high":7683,"low":7641,"close":7664,"volume":73365},{"date":"2024-11-05","open":8193,"high":8204,"low":8172,"close":8204,"volume":140361},{"date":"2024-11-06","open":7687,"high":7930,"low":7687,"close":7916,"volume":197819},{"date":"2024-11-07","open":7968,"high":8083,"low":7968,"close":8002,"volume":214345},{"date":"2024-11-08","open":8049,"high":8084,"low":8049,"close":8084,"volume":187377},{"date":"2024-11-11","open":8082,"high":8146,"low":8082,"close":8118,"volume":327320},{"date":"2024-11-12","open":8098,"high":8098,"low":7902,"close":7912,"volume":569681},{"date":"2024-11-13","open":7915,"high":7929,"low":7856,"close":7856,"volume":303814},{"date":"2024-11-14","open":7689,"high":7788,"low":7669,"close":7674,"volume":183620},{"date":"2024-11-15","open":7642,"high":7703,"low":7598,"close":7598,"volume":119281},{"date":"2024-11-18","open":7561,"high":7561,"low":7355,"close":7484,"volume":153850},{"date":"2024-11-19","open":7485,"high":7522,"low":7478,"close":7503,"volume":114471},{"date":"2024-11-20","open":7524,"high":7565,"low":7476,"close":7491,"volume":152365},{"date":"2024-11-21","open":7506,"high":7506,"low":7426,"close":7438,"volume":134766},{"date":"2024-11-22","open":7559,"high":7596,"low":7479,"close":7586,"volume":123860},{"date":"2024-11-25","open":7586,"high":7602,"low":7575,"close":7602,"volume":146959},{"date":"2024-11-26","open":7460,"high":7631,"low":7460,"close":7590,"volume":195392},{"date":"2024-11-27","open":7531,"high":7531,"low":7503,"close":7506,"volume":133892},{"date":"2024-11-28","open":7470,"high":7488,"low":7454,"close":7484,"volume":83342},{"date":"2024-11-29","open":7602,"high":7602,"low":7472,"close":7506,"volume":94452},{"date":"2024-12-02","open":7591,"high":7643,"low":7577,"close":7609,"volume":118143},{"date":"2024-12-03","open":7695,"high":7771,"low":7649,"close":7757,"volume":107761},{"date":"2024-12-04","open":7761,"high":7835,"low":7761,"close":7803,"volume":201929},{"date":"2024-12-05","open":7850,"high":7928,"low":7850,"close":7921,"volume":148994},{"date":"2024-12-06","open":7920,"high":7923,"low":7771,"close":7849,"volume":283794},{"date":"2024-12-09","open":7931,"high":7947,"low":7850,"close":7921,"volume":263615},{"date":"2024-12-10","open":7882,"high":7902,"low":7754,"close":7872,"volume":165723},{"date":"2024-12-11","open":7867,"high":7867,"low":7722,"close":7757,"volume":411514},{"date":"2024-12-12","open":7720,"high":7752,"low":7654,"close":7670,"volume":168109},{"date":"2024-12-13","open":7679,"high":7774,"low":7679,"close":7704,"volume":200545},{"date":"2024-12-16","open":7774,"high":7831,"low":7728,"close":7818,"volume":426565},{"date":"2024-12-17","open":7868,"high":7986,"low":7868,"close":7982,"volume":709492},{"date":"2024-12-18","open":7965,"high":7965,"low":7796,"close":7875,"volume":131080},{"date":"2024-12-19","open":7757,"high":7782,"low":7649,"close":7693,"volume":147802},{"date":"2024-12-20","open":7662,"high":7670,"low":7601,"close":7613,"volume":113953},{"date":"2024-12-23","open":7676,"high":7782,"low":7676,"close":7742,"volume":118825},{"date":"2024-12-24","open":7835,"high":7902,"low":7831,"close":7894,"volume":251704},{"date":"2024-12-26","open":7955,"high":8054,"low":7943,"close":8039,"volume":759862},{"date":"2024-12-27","open":8039,"high":8145,"low":8006,"close":8054,"volume":261408},{"date":"2024-12-30","open":8046,"high":8046,"low":7961,"close":8001,"volume":79103},{"date":"2025-01-02","open":7971,"high":7971,"low":7880,"close":7894,"volume":124309},{"date":"2025-01-03","open":7893,"high":7947,"low":7893,"close":7944,"volume":89999},{"date":"2025-01-06","open":8044,"high":8112,"low":8044,"close":8103,"volume":150662},{"date":"2025-01-07","open":8162,"high":8236,"low":8162,"close":8202,"volume":371738},{"date":"2025-01-08","open":8135,"high":8206,"low":8120,"close":8206,"volume":84268},{"date":"2025-01-09","open":8169,"high":8175,"low":8093,"close":8122,"volume":108369},{"date":"2025-01-10","open":8067,"high":8149,"low":8067,"close":8142,"volume":85394},{"date":"2025-01-13","open":8095,"high":8095,"low":8009,"close":8016,"volume":214190},{"date":"2025-01-14","open":8019,"high":8019,"low":7945,"close":7957,"volume":64470},{"date":"2025-01-15","open":7958,"high":7961,"low":7888,"close":7895,"volume":53426},{"date":"2025-01-16","open":7947,"high":8026,"low":7947,"close":7976,"volume":62708},{"date":"2025-01-17","open":7991,"high":8011,"low":7951,"close":8007,"volume":101381},{"date":"2025-01-20","open":8118,"high":8170,"low":8106,"close":8111,"volume":152786},{"date":"2025-01-21","open":8112,"high":8141,"low":8095,"close":8095,"volume":45755},{"date":"2025-01-22","open":8154,"high":8203,"low":8088,"close":8184,"volume":238484},{"date":"2025-01-23","open":8207,"high":8326,"low":8197,"close":8273,"volume":426041},{"date":"2025-01-24","open":8277,"high":8330,"low":8225,"close":8234,"volume":54714},{"date":"2025-01-31","open":8122,"high":8122,"low":7783,"close":7783,"volume":690319},{"date":"2025-02-03","open":7694,"high":7758,"low":7680,"close":7729,"volume":131475},{"date":"2025-02-04","open":7894,"high":7894,"low":7664,"close":7699,"volume":281946},{"date":"2025-02-05","open":7702,"high":7743,"low":7663,"close":7668,"volume":165110},{"date":"2025-02-06","open":7789,"high":7844,"low":7753,"close":7837,"volume":122815},{"date":"2025-02-07","open":7840,"high":7879,"low":7833,"close":7872,"volume":80657},{"date":"2025-02-10","open":7854,"high":7854,"low":7815,"close":7833,"volume":106043},{"date":"2025-02-11","open":7902,"high":7938,"low":7837,"close":7910,"volume":88784},{"date":"2025-02-12","open":7910,"high":7938,"low":7893,"close":7930,"volume":147725},{"date":"2025-02-13","open":7929,"high":7941,"low":7915,"close":7932,"volume":71086},{"date":"2025-02-14","open":7955,"high":7963,"low":7897,"close":7955,"volume":67943},{"date":"2025-02-17","open":7956,"high":7956,"low":7839,"close":7905,"volume":96598},{"date":"2025-02-18","open":7914,"high":7984,"low":7839,"close":7909,"volume":97916},{"date":"2025-02-19","open":7987,"high":7987,"low":7947,"close":7979,"volume":126768},{"date":"2025-02-20","open":8002,"high":8088,"low":8002,"close":8049,"volume":342693},{"date":"2025-02-21","open":8087,"high":8087,"low":8010,"close":8072,"volume":138471},{"date":"2025-02-24","open":7914,"high":7948,"low":7774,"close":7858,"volume":97558},{"date":"2025-02-25","open":7815,"high":7815,"low":7682,"close":7710,"volume":131570},{"date":"2025-02-26","open":7708,"high":7708,"low":7403,"close":7593,"volume":105574},{"date":"2025-02-27","open":7695,"high":7792,"low":7672,"close":7792,"volume":40589},{"date":"2025-02-28","open":7485,"high":7574,"low":7405,"close":7452,"volume":250793},{"date":"2025-03-04","open":7447,"high":7447,"low":7242,"close":7289,"volume":181099},{"date":"2025-03-05","open":7405,"high":7409,"low":7314,"close":7355,"volume":97981},{"date":"2025-03-06","open":7437,"high":7446,"low":7323,"close":7335,"volume":118023},{"date":"2025-03-07","open":7255,"high":7255,"low":7129,"close":7144,"volume":203484},{"date":"2025-03-10","open":7144,"high":7310,"low":7144,"close":7285,"volume":52529},{"date":"2025-03-11","open":7098,"high":7140,"low":6862,"close":7047,"volume":140516},{"date":"2025-03-12","open":7075,"high":7122,"low":6974,"close":6992,"volume":127220},{"date":"2025-03-13","open":7078,"high":7207,"low":7071,"close":7108,"volume":68776},{"date":"2025-03-14","open":7030,"high":7218,"low":7030,"close":7190,"volume":54199},{"date":"2025-03-17","open":7241,"high":7284,"low":7241,"close":7258,"volume":36005},{"date":"2025-03-18","open":7320,"high":7383,"low":7263,"close":7352,"volume":68188},{"date":"2025-03-19","open":7331,"high":7331,"low":7268,"close":7313,"volume":39129},{"date":"2025-03-20","open":7407,"high":7483,"low":7343,"close":7463,"volume":120374},{"date":"2025-03-21","open":7457,"high":7457,"low":7404,"close":7416,"volume":36632},{"date":"2025-03-24","open":7416,"high":7469,"low":7404,"close":7431,"volume":34884},{"date":"2025-03-25","open":7522,"high":7522,"low":7478,"close":7491,"volume":44361},{"date":"2025-03-26","open":7491,"high":7502,"low":7437,"close":7467,"volume":42746},{"date":"2025-03-27","open":7372,"high":7372,"low":7258,"close":7289,"volume":59911},{"date":"2025-03-28","open":7246,"high":7246,"low":7128,"close":7151,"volume":91346},{"date":"2025-03-31","open":7059,"high":7059,"low":6921,"close":6942,"volume":123435},{"date":"2025-04-01","open":6958,"high":7029,"low":6906,"close":6946,"volume":94462},{"date":"2025-04-02","open":7031,"high":7039,"low":6903,"close":6926,"volume":117114},{"date":"2025-04-03","open":6860,"high":6933,"low":6789,"close":6847,"volume":97851},{"date":"2025-04-04","open":6767,"high":6767,"low":6174,"close":6259,"volume":513748},{"date":"2025-04-07","open":5884,"high":5884,"low":5648,"close":5710,"volume":214118},{"date":"2025-04-08","open":6224,"high":6224,"low":6005,"close":6199,"volume":95483},{"date":"2025-04-09","open":6163,"high":6163,"low":5927,"close":6002,"volume":119081},{"date":"2025-04-10","open":6444,"high":6712,"low":6383,"close":6424,"volume":126683},{"date":"2025-04-11","open":6228,"high":6228,"low":5921,"close":6136,"volume":320805},{"date":"2025-04-14","open":6211,"high":6211,"low":6079,"close":6192,"volume":104395},{"date":"2025-04-15","open":6193,"high":6193,"low":6112,"close":6152,"volume":57367},{"date":"2025-04-16","open":5827,"high":6159,"low":5827,"close":5916,"volume":49110},{"date":"2025-04-17","open":5757,"high":5984,"low":5757,"close":5984,"volume":73786},{"date":"2025-04-18","open":5983,"high":6053,"low":5980,"close":6008,"volume":49786},{"date":"2025-04-21","open":5934,"high":5938,"low":5834,"close":5876,"volume":88202},{"date":"2025-04-22","open":5868,"high":5913,"low":5829,"close":5876,"volume":24778},{"date":"2025-04-23","open":6000,"high":6048,"low":5988,"close":6048,"volume":39116},{"date":"2025-04-24","open":6232,"high":6232,"low":6074,"close":6128,"volume":40726},{"date":"2025-04-25","open":6249,"high":6376,"low":6249,"close":6376,"volume":70530},{"date":"2025-04-28","open":6382,"high":6420,"low":6356,"close":6420,"volume":85492},{"date":"2025-04-29","open":6413,"high":6543,"low":6413,"close":6488,"volume":36977},{"date":"2025-04-30","open":6507,"high":6507,"low":6342,"close":6352,"volume":110337},{"date":"2025-05-02","open":6422,"high":6490,"low":6368,"close":6368,"volume":118891},{"date":"2025-05-07","open":6476,"high":6484,"low":6371,"close":6476,"volume":50676},{"date":"2025-05-08","open":6556,"high":6652,"low":6539,"close":6640,"volume":84780},{"date":"2025-05-09","open":6672,"high":6729,"low":6668,"close":6692,"volume":100319},{"date":"2025-05-12","open":6703,"high":6951,"low":6703,"close":6940,"volume":95879},{"date":"2025-05-13","open":7077,"high":7133,"low":6967,"close":7052,"volume":137917},{"date":"2025-05-14","open":7182,"high":7234,"low":7108,"close":7165,"volume":219209},{"date":"2025-05-15","open":7095,"high":7169,"low":7093,"close":7100,"volume":139167},{"date":"2025-05-16","open":7004,"high":7102,"low":7004,"close":7068,"volume":122479},{"date":"2025-05-19","open":6930,"high":7044,"low":6886,"close":6971,"volume":164202},{"date":"2025-05-20","open":7177,"high":7177,"low":6986,"close":7019,"volume":45643},{"date":"2025-05-21","open":7093,"high":7093,"low":7011,"close":7019,"volume":45485},{"date":"2025-05-22","open":6975,"high":6983,"low":6856,"close":6886,"volume":32080},{"date":"2025-05-23","open":6890,"high":6921,"low":6772,"close":6805,"volume":63773},{"date":"2025-05-26","open":6877,"high":6877,"low":6721,"close":6764,"volume":44952},{"date":"2025-05-27","open":6766,"high":7171,"low":6692,"close":6813,"volume":42463},{"date":"2025-05-28","open":6882,"high":6885,"low":6817,"close":6845,"volume":46661},{"date":"2025-05-29","open":6917,"high":7048,"low":6886,"close":7044,"volume":40291},{"date":"2025-05-30","open":6948,"high":7028,"low":6898,"close":6995,"volume":59940},{"date":"2025-06-02","open":7046,"high":7046,"low":6753,"close":6760,"volume":244790},{"date":"2025-06-04","open":7190,"high":7190,"low":6883,"close":7003,"volume":203595},{"date":"2025-06-05","open":7178,"high":7178,"low":6999,"close":7064,"volume":80389},{"date":"2025-06-09","open":7063,"high":7125,"low":7063,"close":7104,"volume":97567},{"date":"2025-06-10","open":7187,"high":7307,"low":7140,"close":7295,"volume":153743},{"date":"2025-06-11","open":7364,"high":7469,"low":7364,"close":7469,"volume":325822},{"date":"2025-06-12","open":7341,"high":7452,"low":7296,"close":7403,"volume":89079},{"date":"2025-06-13","open":7406,"high":7419,"low":7183,"close":7227,"volume":108320},{"date":"2025-06-16","open":7107,"high":7264,"low":7099,"close":7264,"volume":163001},{"date":"2025-06-17","open":7341,"high":7403,"low":7337,"close":7395,"volume":166865},{"date":"2025-06-18","open":7381,"high":7433,"low":7357,"close":7415,"volume":111358},{"date":"2025-06-19","open":7429,"high":7457,"low":7387,"close":7448,"volume":84343},{"date":"2025-06-20","open":7476,"high":7476,"low":7297,"close":7419,"volume":47763},{"date":"2025-06-23","open":7243,"high":7412,"low":7243,"close":7407,"volume":63657},{"date":"2025-06-24","open":7457,"high":7494,"low":7338,"close":7473,"volume":106162},{"date":"2025-06-25","open":7542,"high":7638,"low":7472,"close":7620,"volume":366156},{"date":"2025-06-26","open":7588,"high":7700,"low":7588,"close":7690,"volume":127295},{"date":"2025-06-27","open":7714,"high":7796,"low":7698,"close":7796,"volume":78785},{"date":"2025-06-30","open":7844,"high":7887,"low":7800,"close":7833,"volume":175207},{"date":"2025-07-01","open":7899,"high":7899,"low":7808,"close":7821,"volume":73402},{"date":"2025-07-02","open":7790,"high":7821,"low":7769,"close":7821,"volume":55996},{"date":"2025-07-03","open":7876,"high":7944,"low":7876,"close":7944,"volume":75154},{"date":"2025-07-04","open":7950,"high":7978,"low":7950,"close":7973,"volume":103066},{"date":"2025-07-07","open":7971,"high":7971,"low":7820,"close":7965,"volume":62517},{"date":"2025-07-08","open":7940,"high":7964,"low":7929,"close":7960,"volume":73052},{"date":"2025-07-09","open":8024,"high":8043,"low":7953,"close":8038,"volume":84604},{"date":"2025-07-10","open":8117,"high":8142,"low":8043,"close":8137,"volume":134456},{"date":"2025-07-11","open":8146,"high":8198,"low":8146,"close":8186,"volume":167395},{"date":"2025-07-14","open":7970,"high":7970,"low":7870,"close":7877,"volume":74137},{"date":"2025-07-15","open":7873,"high":7897,"low":7833,"close":7897,"volume":135150},{"date":"2025-07-16","open":7894,"high":7971,"low":7874,"close":7933,"volume":194135},{"date":"2025-07-17","open":7935,"high":7978,"low":7896,"close":7978,"volume":205019},{"date":"2025-07-18","open":7949,"high":8042,"low":7949,"close":8042,"volume":191708},{"date":"2025-07-21","open":8042,"high":8042,"low":7985,"close":8030,"volume":86578},{"date":"2025-07-22","open":8026,"high":8030,"low":7958,"close":7961,"volume":100974},{"date":"2025-07-23","open":7952,"high":7952,"low":7803,"close":7861,"volume":97777},{"date":"2025-07-24","open":7875,"high":7994,"low":7823,"close":7841,"volume":45223},{"date":"2025-07-25","open":7840,"high":7856,"low":7822,"close":7849,"volume":33579},{"date":"2025-07-28","open":7851,"high":7873,"low":7786,"close":7873,"volume":81207},{"date":"2025-07-29","open":7941,"high":8007,"low":7914,"close":7978,"volume":102868},{"date":"2025-07-30","open":8049,"high":8049,"low":7965,"close":7994,"volume":86054},{"date":"2025-07-31","open":8059,"high":8132,"low":7978,"close":8090,"volume":135833},{"date":"2025-08-01","open":7978,"high":7978,"low":7881,"close":7897,"volume":167421},{"date":"2025-08-04","open":7872,"high":7872,"low":7777,"close":7837,"volume":65734},{"date":"2025-08-05","open":7979,"high":7979,"low":7897,"close":7953,"volume":93419},{"date":"2025-08-06","open":7889,"high":7932,"low":7864,"close":7913,"volume":72732},{"date":"2025-08-07","open":7918,"high":7995,"low":7816,"close":7816,"volume":97081},{"date":"2025-08-08","open":7840,"high":7957,"low":7840,"close":7937,"volume":48630},{"date":"2025-08-11","open":7956,"high":8048,"low":7951,"close":8002,"volume":87267},{"date":"2025-08-12","open":7998,"high":8048,"low":7960,"close":7982,"volume":250858},{"date":"2025-08-13","open":8068,"high":8142,"low":8050,"close":8107,"volume":197647},{"date":"2025-08-14","open":8106,"high":8171,"low":7997,"close":8136,"volume":205816},{"date":"2025-08-18","open":8083,"high":8115,"low":8010,"close":8013,"volume":64172},{"date":"2025-08-19","open":8013,"high":8064,"low":8013,"close":8034,"volume":82821},{"date":"2025-08-20","open":7898,"high":7933,"low":7882,"close":7911,"volume":110544},{"date":"2025-08-21","open":7913,"high":7990,"low":7899,"close":7956,"volume":28089},{"date":"2025-08-22","open":7947,"high":7947,"low":7864,"close":7867,"volume":62971},{"date":"2025-08-25","open":7942,"high":8044,"low":7942,"close":8001,"volume":84965},{"date":"2025-08-26","open":8004,"high":8035,"low":7961,"close":8018,"volume":54474},{"date":"2025-08-27","open":8078,"high":8112,"low":8021,"close":8095,"volume":127472},{"date":"2025-08-28","open":8084,"high":8084,"low":8048,"close":8071,"volume":125733},{"date":"2025-08-29","open":8067,"high":8150,"low":8067,"close":8120,"volume":79519},{"date":"2025-09-01","open":7857,"high":7857,"low":7766,"close":7770,"volume":68758},{"date":"2025-09-02","open":8103,"high":8103,"low":7958,"close":7969,"volume":114222},{"date":"2025-09-03","open":7968,"high":7968,"low":7882,"close":7891,"volume":153622},{"date":"2025-09-04","open":7906,"high":7955,"low":7873,"close":7928,"volume":75153},{"date":"2025-09-05","open":7944,"high":8030,"low":7944,"close":8026,"volume":49112},{"date":"2025-09-08","open":8073,"high":8107,"low":8026,"close":8091,"volume":73910},{"date":"2025-09-09","open":8107,"high":8181,"low":8107,"close":8164,"volume":236777},{"date":"2025-09-10","open":8233,"high":8233,"low":8163,"close":8217,"volume":120188},{"date":"2025-09-11","open":8284,"high":8372,"low":8284,"close":8372,"volume":244823},{"date":"2025-09-12","open":8362,"high":8404,"low":8320,"close":8372,"volume":134334},{"date":"2025-09-15","open":8348,"high":8393,"low":8345,"close":8364,"volume":201668},{"date":"2025-09-16","open":8376,"high":8419,"low":8371,"close":8385,"volume":154124},{"date":"2025-09-17","open":8389,"high":8485,"low":8385,"close":8430,"volume":328991},{"date":"2025-09-18","open":8430,"high":8544,"low":8412,"close":8525,"volume":209756},{"date":"2025-09-19","open":8679,"high":8885,"low":8679,"close":8860,"volume":656580},{"date":"2025-09-22","open":8760,"high":8844,"low":8756,"close":8831,"volume":163986},{"date":"2025-09-23","open":8885,"high":8922,"low":8844,"close":8885,"volume":118869},{"date":"2025-09-24","open":8881,"high":8947,"low":8816,"close":8947,"volume":315556},{"date":"2025-09-25","open":8947,"high":8988,"low":8889,"close":8947,"volume":93132},{"date":"2025-09-26","open":9005,"high":9042,"low":8902,"close":9029,"volume":282784},{"date":"2025-09-29","open":9079,"high":9095,"low":9046,"close":9054,"volume":48981},{"date":"2025-09-30","open":9054,"high":9054,"low":9004,"close":9033,"volume":54842},{"date":"2025-10-01","open":9090,"high":9098,"low":9033,"close":9083,"volume":121492},{"date":"2025-10-02","open":9194,"high":9339,"low":9162,"close":9331,"volume":152177},{"date":"2025-10-10","open":9607,"high":9897,"low":9378,"close":9748,"volume":296208},{"date":"2025-10-13","open":9294,"high":9649,"low":9263,"close":9607,"volume":255349},{"date":"2025-10-14","open":9732,"high":9741,"low":9505,"close":9541,"volume":151856},{"date":"2025-10-15","open":9541,"high":9541,"low":9459,"close":9483,"volume":71279},{"date":"2025-10-16","open":9566,"high":9656,"low":9552,"close":9604,"volume":181401},{"date":"2025-10-17","open":9479,"high":9673,"low":9479,"close":9613,"volume":122381},{"date":"2025-10-20","open":9696,"high":9742,"low":9626,"close":9730,"volume":102860},{"date":"2025-10-21","open":9827,"high":9855,"low":9751,"close":9847,"volume":161527},{"date":"2025-10-22","open":9846,"high":9846,"low":9758,"close":9817,"volume":64928},{"date":"2025-10-23","open":9626,"high":9749,"low":9616,"close":9742,"volume":48018},{"date":"2025-10-24","open":9833,"high":9976,"low":9833,"close":9955,"volume":202300},{"date":"2025-10-27","open":10022,"high":10335,"low":10009,"close":10164,"volume":147017},{"date":"2025-10-28","open":10257,"high":10264,"low":10195,"close":10219,"volume":229248},{"date":"2025-10-29","open":10273,"high":10378,"low":10240,"close":10302,"volume":139922},{"date":"2025-10-30","open":10332,"high":10437,"low":10332,"close":10394,"volume":164288},{"date":"2025-10-31","open":10393,"high":10461,"low":10344,"close":10461,"volume":90506},{"date":"2025-11-03","open":10461,"high":10491,"low":10436,"close":10436,"volume":98744,"rsi_14":85.33,"sma_20":10953.85,"sma_60":9777.72,"sma_120":8978.98},{"date":"2025-11-04","open":10495,"high":10495,"low":10352,"close":10357,"volume":99278,"rsi_14":83.92,"sma_20":11027.78,"sma_60":9824.62,"sma_120":9015.38},{"date":"2025-11-05","open":9854,"high":10245,"low":9849,"close":10152,"volume":187913,"rsi_14":69.94,"sma_20":11087.41,"sma_60":9865.53,"sma_120":9049.4},{"date":"2025-11-06","open":10256,"high":10502,"low":10256,"close":10499,"volume":93225,"rsi_14":75.9,"sma_20":11152.73,"sma_60":9913.65,"sma_120":9084.41},{"date":"2025-11-07","open":10419,"high":10436,"low":10247,"close":10378,"volume":115659,"rsi_14":68.89,"sma_20":11187.94,"sma_60":9961.33,"sma_120":9117.27},{"date":"2025-11-10","open":10257,"high":10483,"low":10257,"close":10440,"volume":100985,"rsi_14":67.87,"sma_20":11234.41,"sma_60":10007.87,"sma_120":9149.67},{"date":"2025-11-11","open":10549,"high":10589,"low":10545,"close":10557,"volume":118692,"rsi_14":71.13,"sma_20":11291.28,"sma_60":10055.41,"sma_120":9183.77},{"date":"2025-11-12","open":10557,"high":10557,"low":10273,"close":10520,"volume":274154,"rsi_14":72.7,"sma_20":11349.34,"sma_60":10102.64,"sma_120":9217.83},{"date":"2025-11-13","open":10352,"high":10538,"low":10352,"close":10509,"volume":52132,"rsi_14":68.18,"sma_20":11399.82,"sma_60":10147.36,"sma_120":9252.63},{"date":"2025-11-14","open":10171,"high":10319,"low":9907,"close":9925,"volume":135384,"rsi_14":43.59,"sma_20":11417.2,"sma_60":10180.63,"sma_120":9281.54},{"date":"2025-11-17","open":10043,"high":10110,"low":10019,"close":10068,"volume":49447,"rsi_14":46.18,"sma_20":11436.05,"sma_60":10218.89,"sma_120":9311.8},{"date":"2025-11-18","open":9828,"high":10030,"low":9751,"close":9823,"volume":100377,"rsi_14":38.76,"sma_20":11434.7,"sma_60":10252.18,"sma_120":9340.97},{"date":"2025-11-19","open":9773,"high":9773,"low":9464,"close":9645,"volume":93585,"rsi_14":33.17,"sma_20":11425.0,"sma_60":10284.44,"sma_120":9369.23},{"date":"2025-11-20","open":9773,"high":10246,"low":9773,"close":10229,"volume":198504,"rsi_14":45.75,"sma_20":11452.14,"sma_60":10326.78,"sma_120":9403.31},{"date":"2025-11-21","open":9610,"high":9975,"low":9598,"close":9628,"volume":120715,"rsi_14":37.82,"sma_20":11433.72,"sma_60":10359.58,"sma_120":9431.33},{"date":"2025-11-24","open":9814,"high":9814,"low":9613,"close":9709,"volume":92175,"rsi_14":40.21,"sma_20":11408.11,"sma_60":10391.32,"sma_120":9459.81},{"date":"2025-11-25","open":9937,"high":10103,"low":9840,"close":9916,"volume":49499,"rsi_14":46.43,"sma_20":11391.1,"sma_60":10426.67,"sma_120":9488.42},{"date":"2025-11-26","open":9915,"high":10055,"low":9758,"close":10022,"volume":68018,"rsi_14":42.23,"sma_20":11375.34,"sma_60":10462.56,"sma_120":9518.47},{"date":"2025-11-27","open":10077,"high":10246,"low":10077,"close":10212,"volume":63834,"rsi_14":47.36,"sma_20":11365.16,"sma_60":10502.43,"sma_120":9552.44},{"date":"2025-11-28","open":10212,"high":10263,"low":10047,"close":10259,"volume":28999,"rsi_14":47.11,"sma_20":11353.8,"sma_60":10542.28,"sma_120":9584.63},{"date":"2025-12-01","open":10267,"high":10386,"low":10267,"close":10318,"volume":64126,"rsi_14":46.1,"sma_20":11347.15,"sma_60":10585.2,"sma_120":9616.83},{"date":"2025-12-02","open":10323,"high":10450,"low":10318,"close":10407,"volume":58947,"rsi_14":48.17,"sma_20":11349.91,"sma_60":10630.62,"sma_120":9649.48},{"date":"2025-12-03","open":10547,"high":10661,"low":10547,"close":10640,"volume":105329,"rsi_14":51.97,"sma_20":11377.16,"sma_60":10681.81,"sma_120":9682.58},{"date":"2025-12-04","open":10729,"high":10797,"low":10708,"close":10771,"volume":113458,"rsi_14":64.63,"sma_20":11392.3,"sma_60":10734.75,"sma_120":9715.33},{"date":"2025-12-05","open":10771,"high":10945,"low":10759,"close":10941,"volume":61437,"rsi_14":64.93,"sma_20":11423.67,"sma_60":10789.04,"sma_120":9750.24},{"date":"2025-12-08","open":10949,"high":11004,"low":10890,"close":10936,"volume":105838,"rsi_14":70.8,"sma_20":11451.39,"sma_60":10842.04,"sma_120":9786.71},{"date":"2025-12-09","open":10941,"high":11068,"low":10941,"close":11034,"volume":66863,"rsi_14":76.72,"sma_20":11477.94,"sma_60":10895.48,"sma_120":9823.74},{"date":"2025-12-10","open":11034,"high":11110,"low":11025,"close":11076,"volume":104951,"rsi_14":70.58,"sma_20":11508.91,"sma_60":10948.7,"sma_120":9859.98},{"date":"2025-12-11","open":11148,"high":11220,"low":10996,"close":11055,"volume":173056,"rsi_14":98.28,"sma_20":11539.46,"sma_60":10998.68,"sma_120":9895.84},{"date":"2025-12-12","open":11058,"high":11079,"low":11010,"close":11079,"volume":103880,"rsi_14":90.77,"sma_20":11596.28,"sma_60":11046.52,"sma_120":9930.35},{"date":"2025-12-15","open":10376,"high":10779,"low":10376,"close":10672,"volume":113132,"rsi_14":68.27,"sma_20":11622.57,"sma_60":11087.01,"sma_120":9961.37},{"date":"2025-12-16","open":10667,"high":10672,"low":10450,"close":10492,"volume":72335,"rsi_14":59.54,"sma_20":11652.68,"sma_60":11123.8,"sma_120":9990.85},{"date":"2025-12-17","open":10492,"high":10635,"low":10492,"close":10603,"volume":41645,"rsi_14":57.61,"sma_20":11698.85,"sma_60":11161.8,"sma_120":10020.76},{"date":"2025-12-18","open":10462,"high":10474,"low":10264,"close":10359,"volume":58265,"rsi_14":49.22,"sma_20":11698.88,"sma_60":11193.53,"sma_120":10047.09},{"date":"2025-12-19","open":10590,"high":10590,"low":10419,"close":10487,"volume":30259,"rsi_14":50.97,"sma_20":11739.59,"sma_60":11221.4,"sma_120":10073.98},{"date":"2025-12-22","open":10650,"high":10779,"low":10603,"close":10736,"volume":103129,"rsi_14":54.6,"sma_20":11789.57,"sma_60":11254.36,"sma_120":10102.17},{"date":"2025-12-23","open":10766,"high":10843,"low":10710,"close":10796,"volume":79734,"rsi_14":50.54,"sma_20":11831.28,"sma_60":11287.43,"sma_120":10130.58},{"date":"2025-12-24","open":10813,"high":10853,"low":10685,"close":10693,"volume":57823,"rsi_14":44.47,"sma_20":11861.34,"sma_60":11317.46,"sma_120":10158.17},{"date":"2025-12-26","open":10693,"high":10740,"low":10530,"close":10663,"volume":61409,"rsi_14":38.42,"sma_20":11879.08,"sma_60":11346.94,"sma_120":10185.48},{"date":"2025-12-29","open":10667,"high":10792,"low":10595,"close":10599,"volume":69595,"rsi_14":37.18,"sma_20":11890.67,"sma_60":11373.69,"sma_120":10211.08},{"date":"2025-12-30","open":10599,"high":10607,"low":10504,"close":10599,"volume":34776,"rsi_14":33.66,"sma_20":11898.95,"sma_60":11399.98,"sma_120":10236.44},{"date":"2026-01-02","open":10599,"high":10659,"low":10153,"close":10590,"volume":108482,"rsi_14":31.84,"sma_20":11901.78,"sma_60":11426.49,"sma_120":10261.77},{"date":"2026-01-05","open":10796,"high":11015,"low":10783,"close":11015,"volume":110148,"rsi_14":45.77,"sma_20":11915.03,"sma_60":11459.87,"sma_120":10291.04},{"date":"2026-01-06","open":11015,"high":11105,"low":11015,"close":11105,"volume":78175,"rsi_14":50.61,"sma_20":11925.9,"sma_60":11490.31,"sma_120":10320.45},{"date":"2026-01-07","open":11173,"high":11426,"low":11173,"close":11319,"volume":193653,"rsi_14":66.97,"sma_20":11939.15,"sma_60":11516.92,"sma_120":10350.94},{"date":"2026-01-08","open":11319,"high":11405,"low":11233,"close":11246,"volume":164778,"rsi_14":70.95,"sma_20":11948.61,"sma_60":11544.8,"sma_120":10380.31},{"date":"2026-01-09","open":11311,"high":11311,"low":11143,"close":11186,"volume":131112,"rsi_14":66.67,"sma_20":11949.32,"sma_60":11572.84,"sma_120":10409.81},{"date":"2026-01-12","open":11293,"high":11465,"low":11293,"close":11456,"volume":175922,"rsi_14":80.92,"sma_20":11962.56,"sma_60":11606.94,"sma_120":10441.59},{"date":"2026-01-13","open":11456,"high":11581,"low":11456,"close":11576,"volume":159767,"rsi_14":80.83,"sma_20":11983.6,"sma_60":11640.96,"sma_120":10474.12},{"date":"2026-01-14","open":11714,"high":11766,"low":11071,"close":11731,"volume":147151,"rsi_14":77.81,"sma_20":12011.51,"sma_60":11675.0,"sma_120":10506.33},{"date":"2026-01-15","open":11575,"high":11896,"low":11575,"close":11896,"volume":166691,"rsi_14":79.21,"sma_20":12070.87,"sma_60":11709.83,"sma_120":10539.45},{"date":"2026-01-16","open":11905,"high":12052,"low":11905,"close":12039,"volume":118291,"rsi_14":85.86,"sma_20":12147.96,"sma_60":11745.11,"sma_120":10573.97},{"date":"2026-01-19","open":12091,"high":12091,"low":11978,"close":12048,"volume":151717,"rsi_14":87.5,"sma_20":12219.38,"sma_60":11781.08,"sma_120":10609.21},{"date":"2026-01-20","open":12044,"high":12044,"low":11909,"close":11922,"volume":89259,"rsi_14":84.42,"sma_20":12297.41,"sma_60":11816.15,"sma_120":10644.24},{"date":"2026-01-21","open":11879,"high":11905,"low":11644,"close":11879,"volume":102518,"rsi_14":82.35,"sma_20":12365.99,"sma_60":11846.44,"sma_120":10679.06},{"date":"2026-01-22","open":11619,"high":11914,"low":11619,"close":11876,"volume":138618,"rsi_14":85.74,"sma_20":12440.96,"sma_60":11879.55,"sma_120":10717.16},{"date":"2026-01-23","open":11884,"high":11952,"low":11762,"close":11834,"volume":127898,"rsi_14":80.1,"sma_20":12510.24,"sma_60":11910.87,"sma_120":10754.65},{"date":"2026-01-26","open":11834,"high":11893,"low":11442,"close":11476,"volume":133350,"rsi_14":64.59,"sma_20":12565.11,"sma_60":11933.93,"sma_120":10787.81},{"date":"2026-01-27","open":11493,"high":11573,"low":11459,"close":11573,"volume":64223,"rsi_14":62.41,"sma_20":12627.07,"sma_60":11957.1,"sma_120":10821.72},{"date":"2026-01-28","open":11644,"high":11783,"low":11594,"close":11741,"volume":74857,"rsi_14":67.97,"sma_20":12702.03,"sma_60":11982.17,"sma_120":10856.31},{"date":"2026-01-29","open":11838,"high":11981,"low":11771,"close":11977,"volume":95541,"rsi_14":73.41,"sma_20":12790.24,"sma_60":12012.11,"sma_120":10894.91},{"date":"2026-01-30","open":12330,"high":12339,"low":12226,"close":12282,"volume":132804,"rsi_14":67.18,"sma_20":12875.13,"sma_60":12042.28,"sma_120":10933.45},{"date":"2026-02-02","open":12282,"high":12282,"low":11774,"close":11879,"volume":173497,"rsi_14":53.45,"sma_20":12914.63,"sma_60":12068.94,"sma_120":10967.24},{"date":"2026-02-03","open":12313,"high":12404,"low":12169,"close":12382,"volume":137020,"rsi_14":61.79,"sma_20":12976.58,"sma_60":12098.26,"sma_120":11005.96},{"date":"2026-02-04","open":12243,"high":12317,"low":12048,"close":12091,"volume":238279,"rsi_14":53.38,"sma_20":13010.87,"sma_60":12124.56,"sma_120":11042.95},{"date":"2026-02-05","open":11475,"high":11970,"low":11392,"close":11813,"volume":173368,"rsi_14":46.26,"sma_20":13034.05,"sma_60":12144.68,"sma_120":11076.28},{"date":"2026-02-06","open":11431,"high":11688,"low":11418,"close":11688,"volume":142186,"rsi_14":44.26,"sma_20":13053.68,"sma_60":12160.31,"sma_120":11107.86},{"date":"2026-02-09","open":12287,"high":12313,"low":12117,"close":12235,"volume":131426,"rsi_14":54.39,"sma_20":13088.2,"sma_60":12186.56,"sma_120":11144.6},{"date":"2026-02-10","open":12295,"high":12373,"low":12295,"close":12369,"volume":107093,"rsi_14":56.72,"sma_20":13123.44,"sma_60":12215.5,"sma_120":11181.43},{"date":"2026-02-11","open":12356,"high":12473,"low":12308,"close":12308,"volume":135676,"rsi_14":50.91,"sma_20":13154.89,"sma_60":12254.23,"sma_120":11217.43},{"date":"2026-02-12","open":12437,"high":12533,"low":12437,"close":12498,"volume":77553,"rsi_14":52.08,"sma_20":13179.25,"sma_60":12290.89,"sma_120":11254.89},{"date":"2026-02-13","open":12336,"high":12428,"low":12248,"close":12270,"volume":107370,"rsi_14":54.42,"sma_20":13183.5,"sma_60":12328.05,"sma_120":11290.11},{"date":"2026-02-19","open":12278,"high":12467,"low":12278,"close":12384,"volume":155291,"rsi_14":54.61,"sma_20":13193.43,"sma_60":12370.55,"sma_120":11327.5},{"date":"2026-02-20","open":12353,"high":12397,"low":12265,"close":12362,"volume":129210,"rsi_14":51.64,"sma_20":13209.04,"sma_60":12401.78,"sma_120":11364.28},{"date":"2026-02-23","open":12362,"high":12402,"low":12287,"close":12314,"volume":144003,"rsi_14":46.66,"sma_20":13224.41,"sma_60":12443.33,"sma_120":11401.46},{"date":"2026-02-24","open":12314,"high":12766,"low":12314,"close":12476,"volume":105637,"rsi_14":50.66,"sma_20":13228.43,"sma_60":12486.32,"sma_120":11438.82},{"date":"2026-02-25","open":12503,"high":12643,"low":12459,"close":12494,"volume":101433,"rsi_14":58.98,"sma_20":13235.76,"sma_60":12525.76,"sma_120":11476.22},{"date":"2026-02-26","open":12736,"high":12736,"low":12520,"close":12635,"volume":84404,"rsi_14":52.17,"sma_20":13270.76,"sma_60":12565.74,"sma_120":11514.15},{"date":"2026-02-27","open":12371,"high":12371,"low":12256,"close":12336,"volume":136058,"rsi_14":52.07,"sma_20":13284.24,"sma_60":12596.8,"sma_120":11549.61},{"date":"2026-03-03","open":12050,"high":12406,"low":12050,"close":12248,"volume":247343,"rsi_14":66.13,"sma_20":13308.5,"sma_60":12633.73,"sma_120":11588.0},{"date":"2026-03-04","open":11738,"high":12204,"low":11677,"close":11703,"volume":216053,"rsi_14":55.62,"sma_20":13289.02,"sma_60":12659.4,"sma_120":11622.3},{"date":"2026-03-05","open":11962,"high":12411,"low":11962,"close":12160,"volume":132380,"rsi_14":54.32,"sma_20":13298.88,"sma_60":12691.93,"sma_120":11661.28},{"date":"2026-03-06","open":12304,"high":12327,"low":12107,"close":12217,"volume":69860,"rsi_14":52.97,"sma_20":13333.94,"sma_60":12721.2,"sma_120":11701.5},{"date":"2026-03-09","open":11677,"high":12001,"low":11342,"close":11430,"volume":230994,"rsi_14":41.06,"sma_20":13297.58,"sma_60":12733.36,"sma_120":11734.05},{"date":"2026-03-10","open":11767,"high":11991,"low":11697,"close":11949,"volume":92965,"rsi_14":48.75,"sma_20":13306.1,"sma_60":12752.04,"sma_120":11770.54},{"date":"2026-03-11","open":12130,"high":12292,"low":12070,"close":12292,"volume":109212,"rsi_14":56.1,"sma_20":13348.87,"sma_60":12777.18,"sma_120":11809.61},{"date":"2026-03-12","open":12281,"high":12281,"low":12102,"close":12164,"volume":65331,"rsi_14":52.98,"sma_20":13391.3,"sma_60":12798.1,"sma_120":11846.79},{"date":"2026-03-13","open":12013,"high":12088,"low":11701,"close":12009,"volume":48368,"rsi_14":51.2,"sma_20":13395.26,"sma_60":12815.34,"sma_120":11882.02},{"date":"2026-03-16","open":12009,"high":12079,"low":11990,"close":12058,"volume":46873,"rsi_14":52.39,"sma_20":13394.61,"sma_60":12833.88,"sma_120":11916.28},{"date":"2026-03-17","open":12174,"high":12213,"low":12073,"close":12084,"volume":99292,"rsi_14":50.79,"sma_20":13398.72,"sma_60":12855.04,"sma_120":11950.78},{"date":"2026-03-18","open":12264,"high":12356,"low":12130,"close":12356,"volume":105951,"rsi_14":53.82,"sma_20":13416.11,"sma_60":12888.74,"sma_120":11987.87},{"date":"2026-03-19","open":12325,"high":12342,"low":12021,"close":12280,"volume":89071,"rsi_14":51.3,"sma_20":13441.62,"sma_60":12924.36,"sma_120":12024.08},{"date":"2026-03-20","open":12280,"high":12414,"low":12280,"close":12387,"volume":98145,"rsi_14":56.44,"sma_20":13466.95,"sma_60":12959.92,"sma_120":12060.86},{"date":"2026-03-23","open":11561,"high":11907,"low":11561,"close":11670,"volume":93256,"rsi_14":47.25,"sma_20":13473.85,"sma_60":12993.43,"sma_120":12093.48},{"date":"2026-03-24","open":11903,"high":11903,"low":11692,"close":11795,"volume":31297,"rsi_14":56.67,"sma_20":13490.5,"sma_60":13026.97,"sma_120":12124.18},{"date":"2026-03-25","open":11969,"high":12223,"low":11969,"close":12205,"volume":129594,"rsi_14":56.21,"sma_20":13521.96,"sma_60":13063.78,"sma_120":12159.07},{"date":"2026-03-26","open":12208,"high":12278,"low":12166,"close":12188,"volume":88498,"rsi_14":55.2,"sma_20":13551.55,"sma_60":13099.19,"sma_120":12193.31},{"date":"2026-03-27","open":11826,"high":12075,"low":11826,"close":11942,"volume":79851,"rsi_14":65.54,"sma_20":13559.39,"sma_60":13131.75,"sma_120":12224.61},{"date":"2026-03-30","open":11859,"high":11859,"low":11497,"close":11679,"volume":56300,"rsi_14":51.81,"sma_20":13568.2,"sma_60":13159.84,"sma_120":12253.39},{"date":"2026-03-31","open":11573,"high":11573,"low":11169,"close":11407,"volume":69272,"rsi_14":39.59,"sma_20":13541.17,"sma_60":13183.9,"sma_120":12278.8},{"date":"2026-04-01","open":11648,"high":11765,"low":11601,"close":11666,"volume":63762,"rsi_14":47.51,"sma_20":13559.48,"sma_60":13212.91,"sma_120":12306.45},{"date":"2026-04-02","open":11808,"high":11915,"low":11605,"close":11679,"volume":79257,"rsi_14":50.71,"sma_20":13552.98,"sma_60":13242.33,"sma_120":12334.41},{"date":"2026-04-03","open":12633,"high":12724,"low":12564,"close":12623,"volume":60602,"rsi_14":53.64,"sma_20":13554.93,"sma_60":13267.83,"sma_120":12363.85},{"date":"2026-04-06","open":11873,"high":12015,"low":11873,"close":12015,"volume":56093,"rsi_14":45.42,"sma_20":13575.44,"sma_60":13283.2,"sma_120":12386.76},{"date":"2026-04-07","open":12085,"high":12088,"low":11980,"close":11994,"volume":73994,"rsi_14":39.91,"sma_20":13565.73,"sma_60":13294.23,"sma_120":12405.58},{"date":"2026-04-08","open":12314,"high":12533,"low":12314,"close":12507,"volume":146801,"rsi_14":50.01,"sma_20":13565.05,"sma_60":13315.99,"sma_120":12430.39},{"date":"2026-04-09","open":12732,"high":12736,"low":12512,"close":12563,"volume":73444,"rsi_14":49.2,"sma_20":13574.62,"sma_60":13339.86,"sma_120":12456.35},{"date":"2026-04-10","open":12640,"high":12968,"low":12640,"close":12947,"volume":115555,"rsi_14":60.35,"sma_20":13613.95,"sma_60":13365.81,"sma_120":12486.37},{"date":"2026-04-13","open":12873,"high":13205,"low":12869,"close":13193,"volume":230165,"rsi_14":61.68,"sma_20":13664.08,"sma_60":13394.04,"sma_120":12517.5},{"date":"2026-04-14","open":13461,"high":13623,"low":13308,"close":13448,"volume":113892,"rsi_14":59.61,"sma_20":13726.6,"sma_60":13426.73,"sma_120":12550.87},{"date":"2026-04-15","open":13723,"high":13727,"low":13453,"close":13470,"volume":114752,"rsi_14":60.18,"sma_20":13775.15,"sma_60":13456.83,"sma_120":12583.33},{"date":"2026-04-16","open":13553,"high":13553,"low":13413,"close":13474,"volume":77001,"rsi_14":65.4,"sma_20":13828.12,"sma_60":13484.41,"sma_120":12614.76},{"date":"2026-04-17","open":13474,"high":13627,"low":13474,"close":13566,"volume":96739,"rsi_14":72.87,"sma_20":13880.18,"sma_60":13513.52,"sma_120":12647.3},{"date":"2026-04-20","open":13608,"high":13771,"low":13596,"close":13771,"volume":141197,"rsi_14":74.75,"sma_20":13940.15,"sma_60":13541.01,"sma_120":12678.58},{"date":"2026-04-21","open":13846,"high":13977,"low":13824,"close":13955,"volume":130143,"rsi_14":73.86,"sma_20":14002.67,"sma_60":13572.53,"sma_120":12709.48},{"date":"2026-04-22","open":14060,"high":14187,"low":13982,"close":14151,"volume":131844,"rsi_14":75.48,"sma_20":14052.08,"sma_60":13600.82,"sma_120":12740.18},{"date":"2026-04-23","open":14326,"high":14475,"low":14278,"close":14400,"volume":134212,"rsi_14":75.73,"sma_20":14115.66,"sma_60":13634.33,"sma_120":12772.6},{"date":"2026-04-24","open":14589,"high":15007,"low":14589,"close":15007,"volume":230398,"rsi_14":92.17,"sma_20":14225.68,"sma_60":13685.28,"sma_120":12809.6},{"date":"2026-04-27","open":15213,"high":15479,"low":15056,"close":15199,"volume":319041,"rsi_14":93.26,"sma_20":14361.01,"sma_60":13737.82,"sma_120":12847.46},{"date":"2026-04-28","open":15204,"high":15243,"low":14789,"close":14802,"volume":220811,"rsi_14":80.32,"sma_20":14490.84,"sma_60":13780.17,"sma_120":12881.17},{"date":"2026-04-29","open":14789,"high":14789,"low":14331,"close":14575,"volume":145072,"rsi_14":74.45,"sma_20":14593.73,"sma_60":13814.07,"sma_120":12913.09},{"date":"2026-04-30","open":14964,"high":15082,"low":14842,"close":14959,"volume":127190,"rsi_14":74.35,"sma_20":14716.31,"sma_60":13856.06,"sma_120":12949.17},{"date":"2026-05-04","open":15173,"high":15256,"low":15076,"close":15186,"volume":235966,"rsi_14":74.14,"sma_20":14839.35,"sma_60":13909.41,"sma_120":12989.17},{"date":"2026-05-06","open":15505,"high":15821,"low":15474,"close":15741,"volume":214994,"rsi_14":76.27,"sma_20":15017.25,"sma_60":13963.43,"sma_120":13030.84},{"date":"2026-05-07","open":15872,"high":15947,"low":15759,"close":15881,"volume":211470,"rsi_14":77.03,"sma_20":15203.8,"sma_60":14025.21,"sma_120":13074.89},{"date":"2026-05-08","open":15881,"high":15942,"low":15597,"close":15942,"volume":197681,"rsi_14":77.38,"sma_20":15365.45,"sma_60":14093.12,"sma_120":13118.9},{"date":"2026-05-11","open":16200,"high":16606,"low":16177,"close":16501,"volume":374596,"rsi_14":79.88,"sma_20":15553.75,"sma_60":14173.22,"sma_120":13166.77},{"date":"2026-05-12","open":16670,"high":16864,"low":16670,"close":16715,"volume":247243,"rsi_14":85.1,"sma_20":15732.35,"sma_60":14247.19,"sma_120":13216.87},{"date":"2026-05-13","open":16571,"high":16802,"low":16374,"close":16802,"volume":320194,"rsi_14":84.76,"sma_20":15902.1,"sma_60":14320.26,"sma_120":13267.88},{"date":"2026-05-14","open":16995,"high":17057,"low":16898,"close":17026,"volume":142397,"rsi_14":84.85,"sma_20":16069.75,"sma_60":14398.36,"sma_120":13326.29},{"date":"2026-05-15","open":17075,"high":17092,"low":16522,"close":16522,"volume":256003,"rsi_14":74.21,"sma_20":16209.4,"sma_60":14466.88,"sma_120":13378.89},{"date":"2026-05-18","open":16204,"high":16465,"low":16054,"close":16327,"volume":368200,"rsi_14":66.62,"sma_20":16338.45,"sma_60":14536.06,"sma_120":13432.05},{"date":"2026-05-19","open":16243,"high":16243,"low":15950,"close":16057,"volume":151457,"rsi_14":60.6,"sma_20":16448.15,"sma_60":14598.43,"sma_120":13484.49},{"date":"2026-05-20","open":16058,"high":16244,"low":16000,"close":16230,"volume":119977,"rsi_14":68.68,"sma_20":16578.7,"sma_60":14664.23,"sma_120":13533.01},{"date":"2026-05-21","open":16518,"high":16840,"low":16459,"close":16832,"volume":156147,"rsi_14":76.9,"sma_20":16731.5,"sma_60":14741.56,"sma_120":13592.44},{"date":"2026-05-22","open":16968,"high":17137,"low":16968,"close":17115,"volume":177531,"rsi_14":76.33,"sma_20":16888.9,"sma_60":14820.98,"sma_120":13653.65},{"date":"2026-05-26","open":17261,"high":17744,"low":17261,"close":17548,"volume":262212,"rsi_14":77.46,"sma_20":17056.05,"sma_60":14907.75,"sma_120":13716.76},{"date":"2026-05-27","open":18331,"high":18376,"low":17915,"close":18362,"volume":256654,"rsi_14":78.75,"sma_20":17234.25,"sma_60":15006.44,"sma_120":13786.09},{"date":"2026-05-28","open":18370,"high":18370,"low":17551,"close":17836,"volume":249841,"rsi_14":69.76,"sma_20":17374.3,"sma_60":15101.17,"sma_120":13848.98},{"date":"2026-05-29","open":18314,"high":18314,"low":17929,"close":18181,"volume":156677,"rsi_14":71.4,"sma_20":17553.75,"sma_60":15195.25,"sma_120":13914.49},{"date":"2026-06-01","open":18181,"high":18371,"low":18013,"close":18260,"volume":231141,"rsi_14":68.52,"sma_20":17749.55,"sma_60":15300.92,"sma_120":13980.16},{"date":"2026-06-02","open":18269,"high":18508,"low":18118,"close":18508,"volume":157263,"rsi_14":68.73,"sma_20":17938.05,"sma_60":15402.45,"sma_120":14047.19},{"date":"2026-06-04","open":18885,"high":19730,"low":18509,"close":19543,"volume":357791,"rsi_14":73.91,"sma_20":18169.45,"sma_60":15521.24,"sma_120":14121.22},{"date":"2026-06-05","open":19445,"high":19463,"low":18932,"close":19238,"volume":172760,"rsi_14":69.04,"sma_20":18355.2,"sma_60":15649.3,"sma_120":14191.33},{"date":"2026-06-08","open":19064,"high":19064,"low":17251,"close":17836,"volume":454090,"rsi_14":59.8,"sma_20":18459.0,"sma_60":15742.84,"sma_120":14247.44},{"date":"2026-06-09","open":18688,"high":18703,"low":18136,"close":18703,"volume":102452,"rsi_14":66.1,"sma_20":18605.6,"sma_60":15845.37,"sma_120":14311.27},{"date":"2026-06-10","open":18314,"high":18327,"low":17712,"close":17818,"volume":208073,"rsi_14":61.0,"sma_20":18675.45,"sma_60":15934.61,"sma_120":14366.35},{"date":"2026-06-11","open":17649,"high":17900,"low":17252,"close":17809,"volume":366145,"rsi_14":60.09,"sma_20":18733.5,"sma_60":16026.6,"sma_120":14420.97},{"date":"2026-06-12","open":18710,"high":18774,"low":18340,"close":18368,"volume":186551,"rsi_14":59.85,"sma_20":18816.45,"sma_60":16127.54,"sma_120":14480.71},{"date":"2026-06-15","open":18797,"high":19340,"low":18659,"close":19335,"volume":152874,"rsi_14":63.1,"sma_20":18939.05,"sma_60":16245.13,"sma_120":14550.09},{"date":"2026-06-16","open":19376,"high":19463,"low":19106,"close":19285,"volume":158064,"rsi_14":60.73,"sma_20":19085.75,"sma_60":16356.77,"sma_120":14622.75},{"date":"2026-06-17","open":18509,"high":18783,"low":18422,"close":18710,"volume":425604,"rsi_14":52.21,"sma_20":19212.3,"sma_60":16459.62,"sma_120":14691.99},{"date":"2026-06-18","open":18713,"high":19253,"low":18713,"close":19120,"volume":220728,"rsi_14":58.29,"sma_20":19374.95,"sma_60":16567.76,"sma_120":14763.84},{"date":"2026-06-19","open":19431,"high":19886,"low":19367,"close":19412,"volume":260007,"rsi_14":58.01,"sma_20":19543.95,"sma_60":16687.6,"sma_120":14840.52},{"date":"2026-06-22","open":19298,"high":19750,"low":19289,"close":19750,"volume":250759,"rsi_14":59.37,"sma_20":19698.95,"sma_60":16811.04,"sma_120":14919.0},{"date":"2026-06-23","open":20066,"high":20157,"low":19148,"close":19207,"volume":263832,"rsi_14":54.23,"sma_20":19810.05,"sma_60":16917.01,"sma_120":14990.4},{"date":"2026-06-24","open":18805,"high":18997,"low":18491,"close":18929,"volume":388641,"rsi_14":45.88,"sma_20":19883.35,"sma_60":17018.35,"sma_120":15058.77},{"date":"2026-06-25","open":20439,"high":20439,"low":19485,"close":19572,"volume":212211,"rsi_14":52.13,"sma_20":19947.55,"sma_60":17135.83,"sma_120":15133.79},{"date":"2026-06-26","open":19525,"high":19781,"low":19061,"close":19157,"volume":185760,"rsi_14":59.66,"sma_20":20017.65,"sma_60":17250.99,"sma_120":15205.41},{"date":"2026-06-29","open":19254,"high":19254,"low":18559,"close":18924,"volume":234758,"rsi_14":51.77,"sma_20":20057.05,"sma_60":17367.21,"sma_120":15275.56},{"date":"2026-06-30","open":19345,"high":19463,"low":19062,"close":19408,"volume":229885,"rsi_14":63.71,"sma_20":20117.9,"sma_60":17487.06,"sma_120":15349.99},{"date":"2026-07-01","open":19572,"high":19928,"low":19549,"close":19759,"volume":170203,"rsi_14":65.87,"sma_20":20184.3,"sma_60":17612.89,"sma_120":15427.61},{"date":"2026-07-02","open":18933,"high":19508,"low":18504,"close":18774,"volume":467180,"rsi_14":53.1,"sma_20":20143.35,"sma_60":17717.38,"sma_120":15492.61},{"date":"2026-07-03","open":17702,"high":18707,"low":17428,"close":17633,"volume":884668,"rsi_14":37.37,"sma_20":20057.95,"sma_60":17810.13,"sma_120":15546.67},{"date":"2026-07-06","open":17792,"high":18066,"low":17632,"close":17943,"volume":248837,"rsi_14":40.42,"sma_20":20063.55,"sma_60":17908.78,"sma_120":15601.51},{"date":"2026-07-07","open":18463,"high":18463,"low":17071,"close":17204,"volume":358733,"rsi_14":39.49,"sma_20":19983.85,"sma_60":17984.97,"sma_120":15650.48},{"date":"2026-07-08","open":17150,"high":17150,"low":15708,"close":16383,"volume":305154,"rsi_14":31.93,"sma_20":19907.55,"sma_60":18045.58,"sma_120":15692.72},{"date":"2026-07-09","open":16884,"high":17124,"low":16835,"close":17045,"volume":169317,"rsi_14":35.1,"sma_20":19866.8,"sma_60":18110.88,"sma_120":15738.34},{"date":"2026-07-10","open":17388,"high":18067,"low":17296,"close":17341,"volume":408157,"rsi_14":34.76,"sma_20":19812.25,"sma_60":18176.93,"sma_120":15785.49},{"date":"2026-07-13","open":17340,"high":17436,"low":16953,"close":16972,"volume":346279,"rsi_14":35.54,"sma_20":19686.7,"sma_60":18231.83,"sma_120":15829.28},{"date":"2026-07-14","open":16491,"high":16656,"low":16105,"close":16632,"volume":405810,"rsi_14":35.25,"sma_20":19545.6,"sma_60":18280.25,"sma_120":15868.54},{"date":"2026-07-15","open":17121,"high":17206,"low":16975,"close":17192,"volume":156403,"rsi_14":34.55,"sma_20":19464.75,"sma_60":18338.5,"sma_120":15911.46},{"date":"2026-07-16","open":16557,"high":16557,"low":16317,"close":16406,"volume":125495,"rsi_14":32.96,"sma_20":19320.35,"sma_60":18381.15,"sma_120":15947.34},{"date":"2026-07-20","open":15630,"high":15799,"low":15357,"close":15441,"volume":327616,"rsi_14":30.23,"sma_20":19109.2,"sma_60":18410.62,"sma_120":15975.81},{"date":"2026-07-21","open":15436,"high":15888,"low":15436,"close":15888,"volume":246105,"rsi_14":29.93,"sma_20":18903.85,"sma_60":18444.77,"sma_120":16008.65},{"date":"2026-07-22","open":16707,"high":16707,"low":16048,"close":16048,"volume":168247,"rsi_14":28.37,"sma_20":18735.85,"sma_60":18478.27,"sma_120":16039.55},{"date":"2026-07-23","open":16613,"high":16613,"low":16283,"close":16349,"volume":103630,"rsi_14":34.64,"sma_20":18598.65,"sma_60":18512.68,"sma_120":16073.5},{"date":"2026-07-24","open":16377,"high":16377,"low":15991,"close":16128,"volume":109255,"rsi_14":39.2,"sma_20":18415.5,"sma_60":18532.43,"sma_120":16108.86},{"date":"2026-07-27","open":16118,"high":16118,"low":15756,"close":16001,"volume":113135,"rsi_14":35.69,"sma_20":18247.65,"sma_60":18546.53,"sma_120":16142.18},{"date":"2026-07-28","open":15342,"high":15356,"low":14683,"close":14716,"volume":199020,"rsi_14":33.04,"sma_20":18023.95,"sma_60":18544.92,"sma_120":16162.54},{"date":"2026-07-29","open":14735,"high":14768,"low":13624,"close":13968,"volume":421089,"rsi_14":33.37,"sma_20":17734.8,"sma_60":18534.08,"sma_120":16174.08},{"date":"2026-07-30","open":13347,"high":13968,"low":13347,"close":13601,"volume":178840,"rsi_14":25.3,"sma_20":17407.45,"sma_60":18509.93,"sma_120":16183.0},{"date":"2026-07-31","open":14701,"high":14975,"low":14588,"close":14909,"volume":252436,"rsi_14":34.76,"sma_20":17201.95,"sma_60":18504.92,"sma_120":16207.16},{"date":"2026-08-03","open":14759,"high":14927,"low":14561,"close":14618,"volume":173052,"rsi_14":35.1,"sma_20":17041.6,"sma_60":18484.92,"sma_120":16224.17},{"date":"2026-08-04","open":14618,"high":14910,"low":14213,"close":14585,"volume":198905,"rsi_14":36.53,"sma_20":16863.0,"sma_60":18461.85,"sma_120":16243.53},{"date":"2026-08-05","open":15064,"high":15393,"low":14960,"close":15116,"volume":214987,"rsi_14":36.3,"sma_20":16751.9,"sma_60":18447.12,"sma_120":16270.12},{"date":"2026-08-06","open":15103,"high":15103,"low":14561,"close":14679,"volume":121609,"rsi_14":38.05,"sma_20":16661.2,"sma_60":18414.73,"sma_120":16293.98},{"date":"2026-08-07","open":15037,"high":15037,"low":14693,"close":14815,"volume":136627,"rsi_14":45.11,"sma_20":16542.6,"sma_60":18380.97,"sma_120":16314.08},{"date":"2026-08-10","open":15191,"high":15214,"low":14984,"close":15196,"volume":240294,"rsi_14":44.54,"sma_20":16428.5,"sma_60":18352.4,"sma_120":16336.33},{"date":"2026-08-11","open":14651,"high":14971,"low":14646,"close":14834,"volume":330650,"rsi_14":40.71,"sma_20":16314.75,"sma_60":18313.5,"sma_120":16355.93},{"date":"2026-08-12","open":14833,"high":14975,"low":14805,"close":14975,"volume":381248,"rsi_14":39.22,"sma_20":16226.75,"sma_60":18286.03,"sma_120":16376.46},{"date":"2026-08-13","open":15243,"high":15243,"low":15073,"close":15223,"volume":204679,"rsi_14":39.68,"sma_20":16075.25,"sma_60":18250.77,"sma_120":16393.41},{"date":"2026-08-14","open":15223,"high":15340,"low":15117,"close":15170,"volume":140178,"rsi_14":40.15,"sma_20":15986.0,"sma_60":18227.1,"sma_120":16412.76},{"date":"2026-08-18","open":15360,"high":15399,"low":15103,"close":15122,"volume":280013,"rsi_14":53.97,"sma_20":15570.35,"sma_60":17697.63,"sma_120":16168.33},{"date":"2026-08-19","open":14738,"high":14738,"low":14346,"close":14423,"volume":247497,"rsi_14":54.51,"sma_20":15494.8,"sma_60":17656.15,"sma_120":16181.89},{"date":"2026-08-20","open":14390,"high":14441,"low":14206,"close":14380,"volume":229332,"rsi_14":58.26,"sma_20":15408.75,"sma_60":17609.05,"sma_120":16193.62},{"date":"2026-08-21","open":14371,"high":14371,"low":14104,"close":14254,"volume":247486,"rsi_14":40.71,"sma_20":15300.65,"sma_60":17552.35,"sma_120":16204.11},{"date":"2026-08-24","open":14254,"high":14259,"low":13799,"close":13813,"volume":205375,"rsi_14":39.06,"sma_20":15181.2,"sma_60":17474.05,"sma_120":16209.54},{"date":"2026-08-25","open":13739,"high":13924,"low":13429,"close":13919,"volume":189307,"rsi_14":41.13,"sma_20":15073.8,"sma_60":17406.62,"sma_120":16218.58},{"date":"2026-08-26","open":14012,"high":14012,"low":13847,"close":13934,"volume":122300,"rsi_14":31.74,"sma_20":15033.4,"sma_60":17333.52,"sma_120":16224.36},{"date":"2026-08-27","open":14089,"high":14350,"low":14089,"close":14205,"volume":103121,"rsi_14":42.28,"sma_20":15045.6,"sma_60":17263.72,"sma_120":16237.56},{"date":"2026-08-28","open":14313,"high":14313,"low":13993,"close":13997,"volume":130115,"rsi_14":36.99,"sma_20":15066.0,"sma_60":17186.07,"sma_120":16244.71},{"date":"2026-08-31","open":13740,"high":13740,"low":13469,"close":13711,"volume":187731,"rsi_14":25.63,"sma_20":15004.15,"sma_60":17085.72,"sma_120":16248.86},{"date":"2026-09-01","open":13846,"high":13846,"low":13628,"close":13759,"volume":126188,"rsi_14":30.34,"sma_20":14959.85,"sma_60":16991.43,"sma_120":16260.77},{"date":"2026-09-02","open":13570,"high":13570,"low":13332,"close":13337,"volume":221125,"rsi_14":22.83,"sma_20":14895.5,"sma_60":16914.0,"sma_120":16264.21},{"date":"2026-09-03","open":13542,"high":13546,"low":13354,"close":13420,"volume":182322,"rsi_14":18.37,"sma_20":14808.0,"sma_60":16823.08,"sma_120":16265.17},{"date":"2026-09-04","open":13419,"high":13555,"low":13410,"close":13531,"volume":168922,"rsi_14":21.83,"sma_20":14748.8,"sma_60":16749.32,"sma_120":16268.29},{"date":"2026-09-07","open":13759,"high":13987,"low":13720,"close":13817,"volume":165988,"rsi_14":29.28,"sma_20":14697.35,"sma_60":16680.6,"sma_120":16275.31},{"date":"2026-09-08","open":13948,"high":14190,"low":13818,"close":14040,"volume":252716,"rsi_14":42.83,"sma_20":14637.7,"sma_60":16606.15,"sma_120":16283.8},{"date":"2026-09-09","open":14060,"high":14060,"low":13891,"close":14002,"volume":221719,"rsi_14":42.91,"sma_20":14594.75,"sma_60":16514.4,"sma_120":16291.71},{"date":"2026-09-10","open":13992,"high":14103,"low":13972,"close":13987,"volume":187955,"rsi_14":44.78,"sma_20":14543.75,"sma_60":16423.27,"sma_120":16296.97},{"date":"2026-09-11","open":13962,"high":13972,"low":13574,"close":13832,"volume":311079,"rsi_14":50.43,"sma_20":14472.0,"sma_60":16339.35,"sma_120":16301.59},{"date":"2026-09-14","open":13461,"high":13461,"low":13035,"close":13263,"volume":125869,"rsi_14":38.08,"sma_20":14374.0,"sma_60":16238.7,"sma_120":16300.38},{"date":"2026-09-15","open":13045,"high":13045,"low":12725,"close":12778,"volume":198177,"rsi_14":32.02,"sma_20":14253.5,"sma_60":16124.7,"sma_120":16298.27},{"date":"2026-09-16","open":12812,"high":13064,"low":12812,"close":12928,"volume":169426,"rsi_14":29.34,"sma_20":14176.75,"sma_60":16007.48,"sma_120":16296.27},{"date":"2026-09-17","open":13069,"high":13321,"low":13069,"close":13243,"volume":197743,"rsi_14":38.26,"sma_20":14118.5,"sma_60":15905.02,"sma_120":16293.05},{"date":"2026-09-18","open":13519,"high":13602,"low":13481,"close":13578,"volume":138271,"rsi_14":48.05,"sma_20":14084.0,"sma_60":15813.08,"sma_120":16292.85},{"date":"2026-09-21","open":13859,"high":14038,"low":13859,"close":13990,"volume":250934,"rsi_14":60.41,"sma_20":13792.4,"sma_60":15284.28,"sma_120":16062.03},{"date":"2026-09-22","open":14295,"high":14300,"low":13912,"close":13956,"volume":158025,"rsi_14":68.62,"sma_20":13816.3,"sma_60":15204.85,"sma_120":16069.97},{"date":"2026-09-23","open":14106,"high":14280,"low":14096,"close":14237,"volume":111993,"rsi_14":70.76,"sma_20":13854.0,"sma_60":15134.15,"sma_120":16082.92},{"date":"2026-09-28","open":14241,"high":14338,"low":14164,"close":14164,"volume":136782,"rsi_14":67.92,"sma_20":13874.35,"sma_60":15054.13,"sma_120":16092.78},{"date":"2026-09-29","open":14246,"high":14246,"low":14033,"close":14062,"volume":181885,"rsi_14":62.17,"sma_20":13899.9,"sma_60":14966.5,"sma_120":16101.64},{"date":"2026-09-30","open":14208,"high":14377,"low":14174,"close":14319,"volume":144988,"rsi_14":62.72,"sma_20":13953.0,"sma_60":14899.72,"sma_120":16110.76},{"date":"2026-10-01","open":14377,"high":14692,"low":14358,"close":14692,"volume":153669,"rsi_14":67.93,"sma_20":14022.9,"sma_60":14858.38,"sma_120":16127.33},{"date":"2026-10-02","open":14668,"high":14838,"low":14547,"close":14644,"volume":349784,"rsi_14":67.18,"sma_20":14111.4,"sma_60":14811.03,"sma_120":16143.67},{"date":"2026-10-06","open":14712,"high":14959,"low":14712,"close":14896,"volume":303780,"rsi_14":72.81,"sma_20":14208.8,"sma_60":14780.33,"sma_120":16157.5},{"date":"2026-10-07","open":15002,"high":15002,"low":14818,"close":14852,"volume":260967,"rsi_14":75.15,"sma_20":14298.35,"sma_60":14762.58,"sma_120":16170.44},{"date":"2026-10-08","open":14852,"high":14862,"low":14712,"close":14712,"volume":250174,"rsi_14":84.34,"sma_20":14366.35,"sma_60":14731.38,"sma_120":16178.66},{"date":"2026-10-12","open":14644,"high":14644,"low":14145,"close":14154,"volume":344647,"rsi_14":69.02,"sma_20":14394.45,"sma_60":14685.67,"sma_120":16179.83},{"date":"2026-10-13","open":13679,"high":13704,"low":13519,"close":13660,"volume":318210,"rsi_14":56.13,"sma_20":14399.0,"sma_60":14637.6,"sma_120":16174.45},{"date":"2026-10-14","open":13755,"high":13840,"low":13655,"close":13670,"volume":188562,"rsi_14":45.26,"sma_20":14383.0,"sma_60":14588.18,"sma_120":16165.33},{"date":"2026-10-15","open":12825,"high":13050,"low":12715,"close":12845,"volume":387664,"rsi_14":30.08,"sma_20":14333.5,"sma_60":14515.67,"sma_120":16149.28},{"date":"2026-10-16","open":12970,"high":13040,"low":12795,"close":12910,"volume":278898,"rsi_14":31.47,"sma_20":14294.75,"sma_60":14457.35,"sma_120":16132.94},{"date":"2026-10-19","open":12435,"high":12750,"low":12425,"close":12745,"volume":342097,"rsi_14":25.03,"sma_20":14272.75,"sma_60":14412.37,"sma_120":16117.17},{"date":"2026-10-20","open":12745,"high":12990,"low":12400,"close":12420,"volume":350745,"rsi_14":23.52,"sma_20":14226.75,"sma_60":14354.5,"sma_120":16097.08},{"date":"2026-10-21","open":12985,"high":12985,"low":12650,"close":12780,"volume":201752,"rsi_14":30.34,"sma_20":14182.5,"sma_60":14299.97,"sma_120":16078.25},{"date":"2026-10-22","open":12780,"high":12805,"low":12405,"close":12450,"volume":113545,"rsi_14":23.96,"sma_20":14104.5,"sma_60":14234.92,"sma_120":16054.46},{"date":"2026-10-23","open":11821,"high":12080,"low":11744,"close":12080,"volume":126888,"rsi_14":15.39,"sma_20":13986.75,"sma_60":14167.38,"sma_120":16022.21}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE 미국반도체데일리타겟커버드콜(합성)","phase":"above-fold","symbol_resolved":true}