{"status":"ok","report":{"price_analysis":{"current":20985.0,"change_1d":-1.2,"change_7d":-3.7,"change_30d":-14.1,"high_30d":26885.0,"low_30d":20225.0,"position_in_range":11.0,"support":20891.0,"resistance":26219.0},"summary":"ACE 엔비디아밸류체인액티브(483320)은(는) KEDI 글로벌AI반도체 지수를 추종하는 ETF입니다, 순자산 3,614억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-850.15)가 시그널선(-386.87)을 하회합니다(데드크로스). SMA20 24441, SMA60 24236 — 혼조세입니다. 볼린저밴드 20649~28233 (현재 위치 4%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":25.748164878599667,"macd":-850.1509779386652,"macd_signal":-386.8691208541495,"sma_20":24441.0,"sma_60":24236.5,"bb_upper":28233.14002906011,"bb_lower":20648.85997093989,"atr_14":949.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5431.00, 기관 순매수 3.70만. 30일 누적: 외국인 -3655.00, 기관 7.96만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-5431.0,"institutional_flow":36991.0,"data":[{"date":"2026-10-22","foreign_net":-840.0,"institution_net":86.0,"retail_net":754.0},{"date":"2026-10-21","foreign_net":900.0,"institution_net":-7936.0,"retail_net":7036.0},{"date":"2026-10-20","foreign_net":-5279.0,"institution_net":10094.0,"retail_net":-4815.0},{"date":"2026-10-19","foreign_net":-284.0,"institution_net":32834.0,"retail_net":-32550.0},{"date":"2026-10-16","foreign_net":72.0,"institution_net":1913.0,"retail_net":-1985.0},{"date":"2026-10-15","foreign_net":534.0,"institution_net":-1817.0,"retail_net":1283.0},{"date":"2026-10-14","foreign_net":88.0,"institution_net":1848.0,"retail_net":-1936.0},{"date":"2026-10-13","foreign_net":4872.0,"institution_net":8415.0,"retail_net":-13287.0},{"date":"2026-10-12","foreign_net":-43.0,"institution_net":15490.0,"retail_net":-15447.0},{"date":"2026-10-08","foreign_net":-1852.0,"institution_net":627.0,"retail_net":1225.0},{"date":"2026-10-07","foreign_net":-2766.0,"institution_net":-3668.0,"retail_net":6434.0},{"date":"2026-10-06","foreign_net":581.0,"institution_net":-16980.0,"retail_net":16399.0},{"date":"2026-10-02","foreign_net":4372.0,"institution_net":-13902.0,"retail_net":9530.0},{"date":"2026-10-01","foreign_net":141.0,"institution_net":-16868.0,"retail_net":16727.0},{"date":"2026-09-30","foreign_net":-3600.0,"institution_net":9029.0,"retail_net":-5429.0},{"date":"2026-09-29","foreign_net":4089.0,"institution_net":-8959.0,"retail_net":4870.0},{"date":"2026-09-28","foreign_net":-2886.0,"institution_net":13986.0,"retail_net":-11100.0},{"date":"2026-09-23","foreign_net":-3076.0,"institution_net":7944.0,"retail_net":-4868.0},{"date":"2026-09-22","foreign_net":-3639.0,"institution_net":-9760.0,"retail_net":13399.0},{"date":"2026-09-21","foreign_net":-2022.0,"institution_net":75.0,"retail_net":1947.0},{"date":"2026-09-18","foreign_net":6759.0,"institution_net":-5394.0,"retail_net":-1365.0},{"date":"2026-09-17","foreign_net":-11575.0,"institution_net":6523.0,"retail_net":5052.0},{"date":"2026-09-16","foreign_net":8172.0,"institution_net":-2051.0,"retail_net":-6121.0},{"date":"2026-09-15","foreign_net":4939.0,"institution_net":-1477.0,"retail_net":-3462.0},{"date":"2026-09-14","foreign_net":-9861.0,"institution_net":20346.0,"retail_net":-10485.0},{"date":"2026-09-11","foreign_net":4543.0,"institution_net":1478.0,"retail_net":-6021.0},{"date":"2026-09-10","foreign_net":2124.0,"institution_net":11986.0,"retail_net":-14110.0},{"date":"2026-09-09","foreign_net":-1436.0,"institution_net":344420.0,"retail_net":-342984.0},{"date":"2026-09-08","foreign_net":-12386.0,"institution_net":-105024.0,"retail_net":117410.0},{"date":"2026-09-07","foreign_net":15704.0,"institution_net":-213623.0,"retail_net":197919.0}],"periods":{"d1":{"foreign_net":-840.0,"institution_net":86.0,"retail_net":754.0},"d3":{"foreign_net":-5219.0,"institution_net":2244.0,"retail_net":2975.0},"d7":{"foreign_net":-4809.0,"institution_net":37022.0,"retail_net":-32213.0},"d14":{"foreign_net":496.0,"institution_net":10136.0,"retail_net":-10632.0},"d30":{"foreign_net":-3655.0,"institution_net":79635.0,"retail_net":-75980.0}}},"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":29,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.7,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.1,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2437,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.24,"summary":"배당수익률 0.24%","metrics":[{"name":"배당수익률","value":0.24,"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":"2026-10-23T21:06:54.242795+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KEDI 글로벌AI반도체 지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":361400000000.0,"aum_display":"3,614억","dividend_yield":null,"tracking_error":13.98,"holdings":[{"ticker":"005930","name":"삼성전자","weight":null},{"ticker":"009150","name":"삼성전기","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"ASE Technology Holding Co Ltd","weight":null},{"ticker":"","name":"NAVITAS SEMICONDUCTOR CORP","weight":null},{"ticker":"","name":"TAIWAN SEMICONDUCTOR-SP ADR","weight":null},{"ticker":"","name":"INTEL Corp","weight":null},{"ticker":"","name":"CoreWeave Inc","weight":null},{"ticker":"","name":"STMicroelectronics NV","weight":null},{"ticker":"","name":"MARVELL TECHNOLOGY INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":20985.0,"change_pct":-1.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-06-11","close":10041.2568},{"date":"2024-06-12","close":10110.9883},{"date":"2024-06-13","close":10703.7012},{"date":"2024-06-14","close":10798.3359},{"date":"2024-06-17","close":10793.3555},{"date":"2024-06-18","close":11052.3555},{"date":"2024-06-19","close":11570.3574},{"date":"2024-06-20","close":11689.8955},{"date":"2024-06-21","close":11132.0488},{"date":"2024-06-24","close":10883.0088},{"date":"2024-06-25","close":10365.0078},{"date":"2024-06-26","close":10922.8555},{"date":"2024-06-27","close":10723.624},{"date":"2024-06-28","close":10688.7588},{"date":"2024-07-01","close":10688.7588},{"date":"2024-07-02","close":10713.6631},{"date":"2024-07-03","close":10813.2783},{"date":"2024-07-04","close":11032.4326},{"date":"2024-07-05","close":11122.0869},{"date":"2024-07-08","close":11127.0674},{"date":"2024-07-09","close":11366.1455},{"date":"2024-07-10","close":11356.1836},{"date":"2024-07-11","close":11550.4346},{"date":"2024-07-12","close":10972.6631},{"date":"2024-07-15","close":11191.8174},{"date":"2024-07-16","close":11161.9326},{"date":"2024-07-17","close":10957.7207},{"date":"2024-07-18","close":10345.085},{"date":"2024-07-19","close":10175.7383},{"date":"2024-07-22","close":9971.5264},{"date":"2024-07-23","close":10250.4502},{"date":"2024-07-24","close":10205.623},{"date":"2024-07-25","close":9553.1406},{"date":"2024-07-26","close":9353.9092},{"date":"2024-07-29","close":9448.5439},{"date":"2024-07-30","close":9089.9277},{"date":"2024-07-31","close":8985.3311},{"date":"2024-08-01","close":9418.6592},{"date":"2024-08-02","close":8512.1572},{"date":"2024-08-05","close":7406.4233},{"date":"2024-08-06","close":8024.04},{"date":"2024-08-07","close":8053.9248},{"date":"2024-08-08","close":7730.1743},{"date":"2024-08-09","close":8153.5405},{"date":"2024-08-12","close":8228.252},{"date":"2024-08-13","close":8407.5605},{"date":"2024-08-14","close":8756.2148},{"date":"2024-08-16","close":9269.2354},{"date":"2024-08-19","close":9084.9473},{"date":"2024-08-20","close":9299.1201},{"date":"2024-08-21","close":9109.8506},{"date":"2024-08-22","close":9169.6201},{"date":"2024-08-23","close":8945.4854},{"date":"2024-08-26","close":9055.0625},{"date":"2024-08-27","close":8757.0},{"date":"2024-08-28","close":8930.543},{"date":"2024-08-29","close":8273.0791},{"date":"2024-08-30","close":8586.8682},{"date":"2024-09-02","close":8666.5615},{"date":"2024-09-03","close":8676.5225},{"date":"2024-09-04","close":7914.4629},{"date":"2024-09-05","close":7839.7515},{"date":"2024-09-06","close":7740.1357},{"date":"2024-09-09","close":7570.7891},{"date":"2024-09-10","close":7765.0396},{"date":"2024-09-11","close":7794.9243},{"date":"2024-09-12","close":8382.6562},{"date":"2024-09-13","close":8407.5605},{"date":"2024-09-19","close":8263.1182},{"date":"2024-09-20","close":8522.1182},{"date":"2024-09-23","close":8566.9453},{"date":"2024-09-24","close":8581.8877},{"date":"2024-09-25","close":8786.0996},{"date":"2024-09-26","close":9089.9277},{"date":"2024-09-27","close":9060.043},{"date":"2024-09-30","close":8756.2148},{"date":"2024-10-02","close":8422.5029},{"date":"2024-10-04","close":8766.1768},{"date":"2024-10-07","close":9045.1006},{"date":"2024-10-08","close":9050.0811},{"date":"2024-10-10","close":9408.6973},{"date":"2024-10-11","close":9463.4863},{"date":"2024-10-14","close":9632.833},{"date":"2024-10-15","close":9926.6992},{"date":"2024-10-16","close":9338.9668},{"date":"2024-10-17","close":9558.1211},{"date":"2024-10-18","close":9543.1787},{"date":"2024-10-21","close":9607.9287},{"date":"2024-10-22","close":9612.9102},{"date":"2024-10-23","close":9627.8525},{"date":"2024-10-24","close":9488.3906},{"date":"2024-10-25","close":9498.3516},{"date":"2024-10-28","close":9583.0254},{"date":"2024-10-29","close":9573.0635},{"date":"2024-10-30","close":9748.0},{"date":"2024-10-31","close":9513.2939},{"date":"2024-11-01","close":9209.4668},{"date":"2024-11-04","close":9319.0439},{"date":"2024-11-05","close":9295.0},{"date":"2024-11-06","close":9602.9482},{"date":"2024-11-07","close":9782.2568},{"date":"2024-11-08","close":10071.1416},{"date":"2024-11-11","close":9936.6602},{"date":"2024-11-12","close":9772.2949},{"date":"2024-11-13","close":9727.4678},{"date":"2024-11-14","close":9513.2939},{"date":"2024-11-15","close":9513.2939},{"date":"2024-11-18","close":9249.3125},{"date":"2024-11-19","close":9209.4668},{"date":"2024-11-20","close":9433.6016},{"date":"2024-11-21","close":9388.7744},{"date":"2024-11-22","close":9672.6787},{"date":"2024-11-25","close":9642.7949},{"date":"2024-11-26","close":9518.2754},{"date":"2024-11-27","close":9343.9473},{"date":"2024-11-28","close":9169.6201},{"date":"2024-11-29","close":9209.4668},{"date":"2024-12-02","close":9254.2939},{"date":"2024-12-03","close":9508.3135},{"date":"2024-12-04","close":9652.7559},{"date":"2024-12-05","close":9866.9297},{"date":"2024-12-06","close":9722.4873},{"date":"2024-12-09","close":9797.1982},{"date":"2024-12-10","close":9652.7559},{"date":"2024-12-11","close":9473.4482},{"date":"2024-12-12","close":9792.2178},{"date":"2024-12-13","close":9881.8721},{"date":"2024-12-16","close":9931.6797},{"date":"2024-12-17","close":9996.4297},{"date":"2024-12-18","close":9891.834},{"date":"2024-12-19","close":9642.7949},{"date":"2024-12-20","close":9438.582},{"date":"2024-12-23","close":9677.6602},{"date":"2024-12-24","close":9886.8525},{"date":"2024-12-26","close":10016.3535},{"date":"2024-12-27","close":10036.2764},{"date":"2024-12-30","close":9941.6416},{"date":"2025-01-02","close":9642.7949},{"date":"2025-01-03","close":9837.0449},{"date":"2025-01-06","close":10399.873},{"date":"2025-01-07","close":10753.5088},{"date":"2025-01-08","close":10270.373},{"date":"2025-01-09","close":10215.584},{"date":"2025-01-10","close":10300.2578},{"date":"2025-01-13","close":10046.2383},{"date":"2025-01-14","close":9856.9678},{"date":"2025-01-15","close":9827.083},{"date":"2025-01-16","close":10170.7578},{"date":"2025-01-17","close":10210.6035},{"date":"2025-01-20","close":10320.1807},{"date":"2025-01-21","close":10325.1621},{"date":"2025-01-22","close":10733.5859},{"date":"2025-01-23","close":11102.1641},{"date":"2025-01-24","close":10942.7783},{"date":"2025-01-31","close":9797.1982},{"date":"2025-02-03","close":9498.3516},{"date":"2025-02-04","close":9583.0254},{"date":"2025-02-05","close":9548.1592},{"date":"2025-02-06","close":10041.2568},{"date":"2025-02-07","close":10125.9307},{"date":"2025-02-10","close":10041.2568},{"date":"2025-02-11","close":10150.834},{"date":"2025-02-12","close":10051.2188},{"date":"2025-02-13","close":9901.7949},{"date":"2025-02-14","close":10066.1611},{"date":"2025-02-17","close":10066.1611},{"date":"2025-02-18","close":10096.0459},{"date":"2025-02-19","close":10026.3145},{"date":"2025-02-20","close":9931.6797},{"date":"2025-02-21","close":9707.5449},{"date":"2025-02-24","close":9269.2354},{"date":"2025-02-25","close":8925.5615},{"date":"2025-02-26","close":8865.792},{"date":"2025-02-27","close":9199.5049},{"date":"2025-02-28","close":8676.5225},{"date":"2025-03-04","close":8158.5215},{"date":"2025-03-05","close":8233.2334},{"date":"2025-03-06","close":8168.4829},{"date":"2025-03-07","close":7799.9053},{"date":"2025-03-10","close":7879.5977},{"date":"2025-03-11","close":7550.8657},{"date":"2025-03-12","close":7660.4434},{"date":"2025-03-13","close":7909.4824},{"date":"2025-03-14","close":7874.6167},{"date":"2025-03-17","close":8043.9634},{"date":"2025-03-18","close":8058.9058},{"date":"2025-03-19","close":7889.5591},{"date":"2025-03-20","close":8278.0605},{"date":"2025-03-21","close":8113.6943},{"date":"2025-03-24","close":8248.1758},{"date":"2025-03-25","close":8477.291},{"date":"2025-03-26","close":8492.2334},{"date":"2025-03-27","close":7849.7129},{"date":"2025-03-28","close":7645.501},{"date":"2025-03-31","close":7281.9038},{"date":"2025-04-01","close":7466.1924},{"date":"2025-04-02","close":7550.8657},{"date":"2025-04-03","close":7162.3647},{"date":"2025-04-04","close":6634.4019},{"date":"2025-04-07","close":5887.2847},{"date":"2025-04-08","close":6574.6328},{"date":"2025-04-09","close":6320.6128},{"date":"2025-04-10","close":7346.6538},{"date":"2025-04-11","close":7042.8262},{"date":"2025-04-14","close":7177.3071},{"date":"2025-04-15","close":6978.0762},{"date":"2025-04-16","close":6699.1523},{"date":"2025-04-17","close":6743.979},{"date":"2025-04-18","close":6604.5171},{"date":"2025-04-21","close":6504.9019},{"date":"2025-04-22","close":6450.1133},{"date":"2025-04-23","close":6758.9214},{"date":"2025-04-24","close":6918.3066},{"date":"2025-04-25","close":7341.6729},{"date":"2025-04-28","close":7336.6924},{"date":"2025-04-29","close":7416.3848},{"date":"2025-04-30","close":7177.3071},{"date":"2025-05-02","close":7296.8462},{"date":"2025-05-07","close":7451.2505},{"date":"2025-05-08","close":7640.52},{"date":"2025-05-09","close":7710.251},{"date":"2025-05-12","close":8038.9824},{"date":"2025-05-13","close":8367.7139},{"date":"2025-05-14","close":8616.7529},{"date":"2025-05-15","close":8532.0801},{"date":"2025-05-16","close":8512.1572},{"date":"2025-05-19","close":8248.1758},{"date":"2025-05-20","close":8432.4648},{"date":"2025-05-21","close":8397.5986},{"date":"2025-05-22","close":8253.1562},{"date":"2025-05-23","close":8213.3096},{"date":"2025-05-26","close":8153.5405},{"date":"2025-05-27","close":8248.1758},{"date":"2025-05-28","close":8492.2334},{"date":"2025-05-29","close":8706.4072},{"date":"2025-05-30","close":8417.5225},{"date":"2025-06-02","close":8148.5596},{"date":"2025-06-04","close":8547.0225},{"date":"2025-06-05","close":8537.0605},{"date":"2025-06-09","close":8566.9453},{"date":"2025-06-10","close":8751.2344},{"date":"2025-06-11","close":8920.5811},{"date":"2025-06-12","close":8895.6768},{"date":"2025-06-13","close":8840.8887},{"date":"2025-06-16","close":8885.7158},{"date":"2025-06-17","close":9074.9854},{"date":"2025-06-18","close":9084.9473},{"date":"2025-06-19","close":9174.6006},{"date":"2025-06-20","close":9154.6777},{"date":"2025-06-23","close":9144.7158},{"date":"2025-06-24","close":9314.0625},{"date":"2025-06-25","close":9543.1787},{"date":"2025-06-26","close":9742.4102},{"date":"2025-06-27","close":9782.2568},{"date":"2025-06-30","close":9842.0254},{"date":"2025-07-01","close":9772.2949},{"date":"2025-07-02","close":9637.8135},{"date":"2025-07-03","close":9832.0645},{"date":"2025-07-04","close":9946.6221},{"date":"2025-07-07","close":9906.7764},{"date":"2025-07-08","close":9866.9297},{"date":"2025-07-09","close":9976.5068},{"date":"2025-07-10","close":10106.0068},{"date":"2025-07-11","close":10250.4502},{"date":"2025-07-14","close":10195.6611},{"date":"2025-07-15","close":10394.8926},{"date":"2025-07-16","close":10369.9883},{"date":"2025-07-17","close":10444.7002},{"date":"2025-07-18","close":10524.3926},{"date":"2025-07-21","close":10449.6816},{"date":"2025-07-22","close":10379.9502},{"date":"2025-07-23","close":10150.834},{"date":"2025-07-24","close":10280.335},{"date":"2025-07-25","close":10379.9502},{"date":"2025-07-28","close":10449.6816},{"date":"2025-07-29","close":10624.0088},{"date":"2025-07-30","close":10594.124},{"date":"2025-07-31","close":10878.0283},{"date":"2025-08-01","close":10564.2393},{"date":"2025-08-04","close":10330.1426},{"date":"2025-08-05","close":10643.9316},{"date":"2025-08-06","close":10479.5654},{"date":"2025-08-07","close":10514.4316},{"date":"2025-08-08","close":10748.5283},{"date":"2025-08-11","close":10778.4131},{"date":"2025-08-12","close":10813.2783},{"date":"2025-08-13","close":11057.3369},{"date":"2025-08-14","close":11027.4521},{"date":"2025-08-18","close":10783.3936},{"date":"2025-08-19","close":10878.0283},{"date":"2025-08-20","close":10554.2773},{"date":"2025-08-21","close":10514.4316},{"date":"2025-08-22","close":10379.9502},{"date":"2025-08-25","close":10633.9697},{"date":"2025-08-26","close":10758.4893},{"date":"2025-08-27","close":10907.9131},{"date":"2025-08-28","close":10713.6631},{"date":"2025-08-29","close":10942.7783},{"date":"2025-09-01","close":10509.4502},{"date":"2025-09-02","close":10489.5273},{"date":"2025-09-03","close":10454.6621},{"date":"2025-09-04","close":10529.374},{"date":"2025-09-05","close":10788.374},{"date":"2025-09-08","close":10887.9902},{"date":"2025-09-09","close":11082.2402},{"date":"2025-09-10","close":11291.4336},{"date":"2025-09-11","close":11610.2031},{"date":"2025-09-12","close":11714.7998},{"date":"2025-09-15","close":11704.8379},{"date":"2025-09-16","close":11764.6074},{"date":"2025-09-17","close":11759.627},{"date":"2025-09-18","close":11809.4346},{"date":"2025-09-19","close":12217.8594},{"date":"2025-09-22","close":12187.9746},{"date":"2025-09-23","close":12446.9746},{"date":"2025-09-24","close":12437.0137},{"date":"2025-09-25","close":12297.5518},{"date":"2025-09-26","close":12352.3398},{"date":"2025-09-29","close":12307.5127},{"date":"2025-09-30","close":12357.3213},{"date":"2025-10-01","close":12531.6484},{"date":"2025-10-02","close":12930.1104},{"date":"2025-10-10","close":13811.709},{"date":"2025-10-13","close":13263.8232},{"date":"2025-10-14","close":13453.0928},{"date":"2025-10-15","close":13318.6113},{"date":"2025-10-16","close":13458.0732},{"date":"2025-10-17","close":13438.1504},{"date":"2025-10-20","close":13702.1318},{"date":"2025-10-21","close":13941.21},{"date":"2025-10-22","close":13707.1133},{"date":"2025-10-23","close":13552.709},{"date":"2025-10-24","close":13931.248},{"date":"2025-10-27","close":14364.5762},{"date":"2025-10-28","close":14538.9033},{"date":"2025-10-29","close":15002.1162},{"date":"2025-10-30","close":15126.6357},{"date":"2025-10-31","close":14947.3271},{"date":"2025-11-03","close":14947.3271},{"date":"2025-11-04","close":14822.8076},{"date":"2025-11-05","close":14444.2686},{"date":"2025-11-06","close":14867.6348},{"date":"2025-11-07","close":14578.75},{"date":"2025-11-10","close":14693.3076},{"date":"2025-11-11","close":15086.7891},{"date":"2025-11-12","close":14847.7119},{"date":"2025-11-13","close":14872.6162},{"date":"2025-11-14","close":14000.9785},{"date":"2025-11-17","close":14314.7686},{"date":"2025-11-18","close":13956.1523},{"date":"2025-11-19","close":13751.9395},{"date":"2025-11-20","close":14773.0},{"date":"2025-11-21","close":13687.1895},{"date":"2025-11-24","close":13831.6328},{"date":"2025-11-25","close":14235.0762},{"date":"2025-11-26","close":14090.6328},{"date":"2025-11-27","close":14464.1914},{"date":"2025-11-28","close":14548.8652},{"date":"2025-12-01","close":14708.25},{"date":"2025-12-02","close":14847.7119},{"date":"2025-12-03","close":15051.9238},{"date":"2025-12-04","close":15236.2129},{"date":"2025-12-05","close":15380.6553},{"date":"2025-12-08","close":15485.252},{"date":"2025-12-09","close":15719.3486},{"date":"2025-12-10","close":15619.7334},{"date":"2025-12-11","close":15530.0791},{"date":"2025-12-12","close":15330.8477},{"date":"2025-12-15","close":14384.499},{"date":"2025-12-16","close":13811.709},{"date":"2025-12-17","close":13995.998},{"date":"2025-12-18","close":13627.4199},{"date":"2025-12-19","close":13976.0752},{"date":"2025-12-22","close":14743.1152},{"date":"2025-12-23","close":14927.4043},{"date":"2025-12-24","close":14748.0967},{"date":"2025-12-26","close":14773.0},{"date":"2025-12-29","close":14660.0},{"date":"2025-12-30","close":14700.0},{"date":"2026-01-02","close":14870.0},{"date":"2026-01-05","close":15475.0},{"date":"2026-01-06","close":15655.0},{"date":"2026-01-07","close":15965.0},{"date":"2026-01-08","close":15995.0},{"date":"2026-01-09","close":15745.0},{"date":"2026-01-12","close":16020.0},{"date":"2026-01-13","close":16475.0},{"date":"2026-01-14","close":16545.0},{"date":"2026-01-15","close":16375.0},{"date":"2026-01-16","close":16665.0},{"date":"2026-01-19","close":16710.0},{"date":"2026-01-20","close":16595.0},{"date":"2026-01-21","close":16370.0},{"date":"2026-01-22","close":16730.0},{"date":"2026-01-23","close":16615.0},{"date":"2026-01-26","close":16225.0},{"date":"2026-01-27","close":16490.0},{"date":"2026-01-28","close":16860.0},{"date":"2026-01-29","close":17025.0},{"date":"2026-01-30","close":16900.0},{"date":"2026-02-02","close":16095.0},{"date":"2026-02-03","close":16780.0},{"date":"2026-02-04","close":16440.0},{"date":"2026-02-05","close":15905.0},{"date":"2026-02-06","close":15550.0},{"date":"2026-02-09","close":16910.0},{"date":"2026-02-10","close":17435.0},{"date":"2026-02-11","close":17265.0},{"date":"2026-02-12","close":17620.0},{"date":"2026-02-13","close":17360.0},{"date":"2026-02-19","close":17535.0},{"date":"2026-02-20","close":17570.0},{"date":"2026-02-23","close":17480.0},{"date":"2026-02-24","close":17740.0},{"date":"2026-02-25","close":18195.0},{"date":"2026-02-26","close":18320.0},{"date":"2026-02-27","close":17795.0},{"date":"2026-03-03","close":17625.0},{"date":"2026-03-04","close":16695.0},{"date":"2026-03-05","close":17480.0},{"date":"2026-03-06","close":17490.0},{"date":"2026-03-09","close":16425.0},{"date":"2026-03-10","close":17285.0},{"date":"2026-03-11","close":17600.0},{"date":"2026-03-12","close":17655.0},{"date":"2026-03-13","close":17465.0},{"date":"2026-03-16","close":17685.0},{"date":"2026-03-17","close":17835.0},{"date":"2026-03-18","close":18090.0},{"date":"2026-03-19","close":17935.0},{"date":"2026-03-20","close":18190.0},{"date":"2026-03-23","close":17455.0},{"date":"2026-03-24","close":17710.0},{"date":"2026-03-25","close":18215.0},{"date":"2026-03-26","close":18245.0},{"date":"2026-03-27","close":17480.0},{"date":"2026-03-30","close":16910.0},{"date":"2026-03-31","close":16430.0},{"date":"2026-04-01","close":17415.0},{"date":"2026-04-02","close":17345.0},{"date":"2026-04-03","close":17825.0},{"date":"2026-04-06","close":17885.0},{"date":"2026-04-07","close":17860.0},{"date":"2026-04-08","close":18880.0},{"date":"2026-04-09","close":18770.0},{"date":"2026-04-10","close":19170.0},{"date":"2026-04-13","close":19405.0},{"date":"2026-04-14","close":20235.0},{"date":"2026-04-15","close":20805.0},{"date":"2026-04-16","close":21005.0},{"date":"2026-04-17","close":20880.0},{"date":"2026-04-20","close":21090.0},{"date":"2026-04-21","close":21500.0},{"date":"2026-04-22","close":21640.0},{"date":"2026-04-23","close":22130.0},{"date":"2026-04-24","close":22365.0},{"date":"2026-04-27","close":23090.0},{"date":"2026-04-28","close":23030.0},{"date":"2026-04-29","close":22430.0},{"date":"2026-04-30","close":22550.0},{"date":"2026-05-04","close":22905.0},{"date":"2026-05-06","close":24275.0},{"date":"2026-05-07","close":24975.0},{"date":"2026-05-08","close":24955.0},{"date":"2026-05-11","close":25535.0},{"date":"2026-05-12","close":26410.0},{"date":"2026-05-13","close":26205.0},{"date":"2026-05-14","close":27085.0},{"date":"2026-05-15","close":26655.0},{"date":"2026-05-18","close":25980.0},{"date":"2026-05-19","close":25245.0},{"date":"2026-05-20","close":25370.0},{"date":"2026-05-21","close":26405.0},{"date":"2026-05-22","close":27340.0},{"date":"2026-05-26","close":28005.0},{"date":"2026-05-27","close":28480.0},{"date":"2026-05-28","close":28325.0},{"date":"2026-05-29","close":29225.0},{"date":"2026-06-01","close":29645.0},{"date":"2026-06-02","close":30825.0},{"date":"2026-06-04","close":30730.0},{"date":"2026-06-05","close":30615.0},{"date":"2026-06-08","close":28555.0},{"date":"2026-06-09","close":29490.0},{"date":"2026-06-10","close":28390.0},{"date":"2026-06-11","close":28050.0},{"date":"2026-06-12","close":29320.0},{"date":"2026-06-15","close":30460.0},{"date":"2026-06-16","close":30965.0},{"date":"2026-06-17","close":30415.0},{"date":"2026-06-18","close":31420.0},{"date":"2026-06-19","close":32300.0},{"date":"2026-06-22","close":32670.0},{"date":"2026-06-23","close":31495.0},{"date":"2026-06-24","close":30930.0},{"date":"2026-06-25","close":32020.0},{"date":"2026-06-26","close":30095.0},{"date":"2026-06-29","close":30110.0},{"date":"2026-06-30","close":31260.0},{"date":"2026-07-01","close":32100.0},{"date":"2026-07-02","close":29410.0},{"date":"2026-07-03","close":28460.0},{"date":"2026-07-06","close":28685.0},{"date":"2026-07-07","close":27900.0},{"date":"2026-07-08","close":26455.0},{"date":"2026-07-09","close":27820.0},{"date":"2026-07-10","close":27805.0},{"date":"2026-07-13","close":26760.0},{"date":"2026-07-14","close":26520.0},{"date":"2026-07-15","close":27360.0},{"date":"2026-07-16","close":25825.0},{"date":"2026-07-20","close":24325.0},{"date":"2026-07-21","close":25185.0},{"date":"2026-07-22","close":25675.0},{"date":"2026-07-23","close":26150.0},{"date":"2026-07-24","close":25400.0},{"date":"2026-07-27","close":25335.0},{"date":"2026-07-28","close":22930.0},{"date":"2026-07-29","close":21955.0},{"date":"2026-07-30","close":20725.0},{"date":"2026-07-31","close":23645.0},{"date":"2026-08-03","close":23385.0},{"date":"2026-08-04","close":24025.0},{"date":"2026-08-05","close":25270.0},{"date":"2026-08-06","close":24490.0},{"date":"2026-08-07","close":24440.0},{"date":"2026-08-10","close":24915.0},{"date":"2026-08-11","close":24295.0},{"date":"2026-08-12","close":24910.0},{"date":"2026-08-13","close":26080.0},{"date":"2026-08-14","close":26140.0},{"date":"2026-08-18","close":25885.0},{"date":"2026-08-19","close":24295.0},{"date":"2026-08-20","close":24600.0},{"date":"2026-08-21","close":24540.0},{"date":"2026-08-24","close":23635.0},{"date":"2026-08-25","close":23750.0},{"date":"2026-08-26","close":23860.0},{"date":"2026-08-27","close":24395.0},{"date":"2026-08-28","close":24245.0},{"date":"2026-08-31","close":23755.0},{"date":"2026-09-01","close":23820.0},{"date":"2026-09-02","close":22955.0},{"date":"2026-09-03","close":23235.0},{"date":"2026-09-04","close":23710.0},{"date":"2026-09-07","close":24240.0},{"date":"2026-09-08","close":24430.0},{"date":"2026-09-09","close":24700.0},{"date":"2026-09-10","close":24510.0},{"date":"2026-09-11","close":23965.0},{"date":"2026-09-14","close":23415.0},{"date":"2026-09-15","close":23105.0},{"date":"2026-09-16","close":23455.0},{"date":"2026-09-17","close":24035.0},{"date":"2026-09-18","close":24895.0},{"date":"2026-09-21","close":25565.0},{"date":"2026-09-22","close":25575.0},{"date":"2026-09-23","close":26105.0},{"date":"2026-09-28","close":25340.0},{"date":"2026-09-29","close":25365.0},{"date":"2026-09-30","close":25540.0},{"date":"2026-10-01","close":26340.0},{"date":"2026-10-02","close":26165.0},{"date":"2026-10-06","close":26735.0},{"date":"2026-10-07","close":26610.0},{"date":"2026-10-08","close":25970.0},{"date":"2026-10-12","close":25065.0},{"date":"2026-10-13","close":23920.0},{"date":"2026-10-14","close":23940.0},{"date":"2026-10-15","close":22150.0},{"date":"2026-10-16","close":22070.0},{"date":"2026-10-19","close":21780.0},{"date":"2026-10-20","close":21225.0},{"date":"2026-10-21","close":22115.0},{"date":"2026-10-22","close":21245.0},{"date":"2026-10-23","close":20635.0}],"chart_data":[{"date":"2024-10-23","open":9613,"high":9663,"low":9573,"close":9628,"volume":324880},{"date":"2024-10-24","open":9538,"high":9538,"low":9344,"close":9488,"volume":331940},{"date":"2024-10-25","open":9458,"high":9513,"low":9418,"close":9498,"volume":287098},{"date":"2024-10-28","open":9563,"high":9707,"low":9563,"close":9583,"volume":760474},{"date":"2024-10-29","open":9558,"high":9593,"low":9518,"close":9573,"volume":384790},{"date":"2024-10-30","open":9683,"high":9758,"low":9683,"close":9748,"volume":1053606},{"date":"2024-10-31","open":9563,"high":9563,"low":9508,"close":9513,"volume":254455},{"date":"2024-11-01","open":9164,"high":9229,"low":9164,"close":9209,"volume":400491},{"date":"2024-11-04","open":9359,"high":9359,"low":9264,"close":9319,"volume":1234050},{"date":"2024-11-05","open":9280,"high":9305,"low":9255,"close":9295,"volume":429659},{"date":"2024-11-06","open":9463,"high":9643,"low":9458,"close":9603,"volume":1983913},{"date":"2024-11-07","open":9812,"high":9897,"low":9762,"close":9782,"volume":1097543},{"date":"2024-11-08","open":9922,"high":10081,"low":9922,"close":10071,"volume":1132648},{"date":"2024-11-11","open":10071,"high":10076,"low":9932,"close":9937,"volume":1796417},{"date":"2024-11-12","open":9807,"high":9807,"low":9717,"close":9772,"volume":946383},{"date":"2024-11-13","open":9941,"high":9941,"low":9722,"close":9727,"volume":791484},{"date":"2024-11-14","open":9613,"high":9692,"low":9513,"close":9513,"volume":392821},{"date":"2024-11-15","open":9513,"high":9663,"low":9503,"close":9513,"volume":657243},{"date":"2024-11-18","open":9329,"high":9329,"low":9194,"close":9249,"volume":475987},{"date":"2024-11-19","open":9234,"high":9234,"low":9164,"close":9209,"volume":442751},{"date":"2024-11-20","open":9529,"high":9529,"low":9419,"close":9434,"volume":1200924},{"date":"2024-11-21","open":9344,"high":9418,"low":9334,"close":9389,"volume":1254838},{"date":"2024-11-22","open":9514,"high":9678,"low":9514,"close":9673,"volume":1529948},{"date":"2024-11-25","open":9573,"high":9643,"low":9573,"close":9643,"volume":767102},{"date":"2024-11-26","open":9453,"high":9588,"low":9453,"close":9518,"volume":518403},{"date":"2024-11-27","open":9508,"high":9508,"low":9334,"close":9344,"volume":229644},{"date":"2024-11-28","open":9131,"high":9180,"low":9131,"close":9170,"volume":390239},{"date":"2024-11-29","open":9284,"high":9284,"low":9080,"close":9209,"volume":222791},{"date":"2024-12-02","open":9384,"high":9384,"low":9209,"close":9254,"volume":444005},{"date":"2024-12-03","open":9344,"high":9508,"low":9339,"close":9508,"volume":512807},{"date":"2024-12-04","open":9513,"high":9682,"low":9513,"close":9653,"volume":543469},{"date":"2024-12-05","open":9941,"high":9941,"low":9782,"close":9867,"volume":498581},{"date":"2024-12-06","open":9822,"high":9822,"low":9687,"close":9722,"volume":366242},{"date":"2024-12-09","open":9682,"high":9817,"low":9682,"close":9797,"volume":494806},{"date":"2024-12-10","open":9573,"high":9702,"low":9548,"close":9653,"volume":241897},{"date":"2024-12-11","open":9423,"high":9538,"low":9423,"close":9473,"volume":841975},{"date":"2024-12-12","open":9663,"high":9802,"low":9658,"close":9792,"volume":674075},{"date":"2024-12-13","open":10260,"high":10260,"low":9792,"close":9882,"volume":351958},{"date":"2024-12-16","open":9847,"high":9951,"low":9847,"close":9932,"volume":391818},{"date":"2024-12-17","open":9912,"high":9996,"low":9912,"close":9996,"volume":659375},{"date":"2024-12-18","open":9842,"high":9976,"low":9842,"close":9892,"volume":472900},{"date":"2024-12-19","open":9692,"high":9787,"low":9628,"close":9643,"volume":925765},{"date":"2024-12-20","open":9564,"high":9604,"low":9419,"close":9439,"volume":421249},{"date":"2024-12-23","open":9673,"high":9743,"low":9629,"close":9678,"volume":1459836},{"date":"2024-12-24","open":9852,"high":9912,"low":9807,"close":9887,"volume":579869},{"date":"2024-12-26","open":9922,"high":10021,"low":9922,"close":10016,"volume":515545},{"date":"2024-12-27","open":9996,"high":10181,"low":9996,"close":10036,"volume":425245},{"date":"2024-12-30","open":9987,"high":9987,"low":9773,"close":9942,"volume":448582},{"date":"2025-01-02","open":9722,"high":9787,"low":9613,"close":9643,"volume":573861},{"date":"2025-01-03","open":9862,"high":9862,"low":9817,"close":9837,"volume":720794},{"date":"2025-01-06","open":10146,"high":10460,"low":10141,"close":10400,"volume":1343810},{"date":"2025-01-07","open":10749,"high":10849,"low":10570,"close":10754,"volume":1813600},{"date":"2025-01-08","open":10196,"high":10295,"low":10196,"close":10270,"volume":1258214},{"date":"2025-01-09","open":10157,"high":10231,"low":10157,"close":10216,"volume":732720},{"date":"2025-01-10","open":10210,"high":10310,"low":10206,"close":10300,"volume":1173284},{"date":"2025-01-13","open":10206,"high":10206,"low":9503,"close":10046,"volume":1148227},{"date":"2025-01-14","open":9961,"high":9961,"low":9827,"close":9857,"volume":1338856},{"date":"2025-01-15","open":9812,"high":9837,"low":9807,"close":9827,"volume":637354},{"date":"2025-01-16","open":10111,"high":10171,"low":10071,"close":10171,"volume":1321592},{"date":"2025-01-17","open":10112,"high":10226,"low":10112,"close":10211,"volume":1779582},{"date":"2025-01-20","open":10355,"high":10410,"low":10265,"close":10320,"volume":3149004},{"date":"2025-01-21","open":10360,"high":10504,"low":10245,"close":10325,"volume":773493},{"date":"2025-01-22","open":10594,"high":10744,"low":10579,"close":10734,"volume":725120},{"date":"2025-01-23","open":11037,"high":11157,"low":11008,"close":11102,"volume":1480209},{"date":"2025-01-24","open":11092,"high":11092,"low":10923,"close":10943,"volume":2285170},{"date":"2025-01-31","open":9812,"high":9852,"low":9707,"close":9797,"volume":2307805},{"date":"2025-02-03","open":9433,"high":9682,"low":9364,"close":9498,"volume":1759629},{"date":"2025-02-04","open":9528,"high":9782,"low":9528,"close":9583,"volume":1297788},{"date":"2025-02-05","open":9603,"high":9707,"low":9548,"close":9548,"volume":916774},{"date":"2025-02-06","open":9862,"high":10056,"low":9832,"close":10041,"volume":1989918},{"date":"2025-02-07","open":10161,"high":10210,"low":10121,"close":10126,"volume":5376372},{"date":"2025-02-10","open":10111,"high":10111,"low":9981,"close":10041,"volume":572255},{"date":"2025-02-11","open":10171,"high":10196,"low":10071,"close":10151,"volume":1502183},{"date":"2025-02-12","open":10146,"high":10146,"low":10031,"close":10051,"volume":682758},{"date":"2025-02-13","open":9862,"high":10006,"low":9857,"close":9902,"volume":625448},{"date":"2025-02-14","open":10131,"high":10131,"low":9971,"close":10066,"volume":679140},{"date":"2025-02-17","open":10156,"high":10156,"low":10011,"close":10066,"volume":498943},{"date":"2025-02-18","open":10061,"high":10101,"low":9966,"close":10096,"volume":698285},{"date":"2025-02-19","open":10001,"high":10096,"low":10001,"close":10026,"volume":1008763},{"date":"2025-02-20","open":10026,"high":10026,"low":9882,"close":9932,"volume":592128},{"date":"2025-02-21","open":9933,"high":9952,"low":9688,"close":9708,"volume":752281},{"date":"2025-02-24","open":9568,"high":9568,"low":9244,"close":9269,"volume":1172182},{"date":"2025-02-25","open":9116,"high":9116,"low":8667,"close":8926,"volume":963064},{"date":"2025-02-26","open":8717,"high":8866,"low":8697,"close":8866,"volume":2357329},{"date":"2025-02-27","open":9076,"high":9200,"low":8971,"close":9200,"volume":1775867},{"date":"2025-02-28","open":8583,"high":8802,"low":8528,"close":8677,"volume":1357494},{"date":"2025-03-04","open":8299,"high":8368,"low":8099,"close":8159,"volume":1329120},{"date":"2025-03-05","open":8298,"high":8298,"low":8178,"close":8233,"volume":1307191},{"date":"2025-03-06","open":8268,"high":8273,"low":8123,"close":8168,"volume":1050534},{"date":"2025-03-07","open":7970,"high":7970,"low":7761,"close":7800,"volume":747381},{"date":"2025-03-10","open":7830,"high":7895,"low":7790,"close":7880,"volume":542593},{"date":"2025-03-11","open":7492,"high":7551,"low":7312,"close":7551,"volume":1323521},{"date":"2025-03-12","open":7580,"high":7670,"low":7570,"close":7660,"volume":1077456},{"date":"2025-03-13","open":7854,"high":7929,"low":7854,"close":7909,"volume":1947750},{"date":"2025-03-14","open":7900,"high":7910,"low":7472,"close":7875,"volume":914775},{"date":"2025-03-17","open":7984,"high":8148,"low":7984,"close":8044,"volume":1634625},{"date":"2025-03-18","open":8030,"high":8089,"low":8010,"close":8059,"volume":671263},{"date":"2025-03-19","open":7830,"high":7940,"low":7830,"close":7890,"volume":916809},{"date":"2025-03-20","open":8058,"high":8298,"low":8058,"close":8278,"volume":1937427},{"date":"2025-03-21","open":8139,"high":8244,"low":8109,"close":8114,"volume":782361},{"date":"2025-03-24","open":8128,"high":8417,"low":8128,"close":8248,"volume":978534},{"date":"2025-03-25","open":8402,"high":8497,"low":8402,"close":8477,"volume":1020186},{"date":"2025-03-26","open":8467,"high":8522,"low":8372,"close":8492,"volume":1678829},{"date":"2025-03-27","open":8079,"high":8159,"low":7845,"close":7850,"volume":1914579},{"date":"2025-03-28","open":7695,"high":7760,"low":7636,"close":7646,"volume":1437989},{"date":"2025-03-31","open":7447,"high":7447,"low":7272,"close":7282,"volume":1242961},{"date":"2025-04-01","open":7426,"high":7471,"low":7281,"close":7466,"volume":1499563},{"date":"2025-04-02","open":7507,"high":7581,"low":7507,"close":7551,"volume":1218417},{"date":"2025-04-03","open":7192,"high":7461,"low":7132,"close":7162,"volume":3586026},{"date":"2025-04-04","open":6853,"high":6948,"low":6574,"close":6634,"volume":3094181},{"date":"2025-04-07","open":5996,"high":6146,"low":5857,"close":5887,"volume":705680},{"date":"2025-04-08","open":6381,"high":6605,"low":6142,"close":6575,"volume":1151146},{"date":"2025-04-09","open":6321,"high":6555,"low":6216,"close":6321,"volume":1017236},{"date":"2025-04-10","open":7223,"high":7382,"low":7223,"close":7347,"volume":2356562},{"date":"2025-04-11","open":7058,"high":7148,"low":6739,"close":7043,"volume":1114749},{"date":"2025-04-14","open":7007,"high":7207,"low":7007,"close":7177,"volume":630288},{"date":"2025-04-15","open":6992,"high":7032,"low":6923,"close":6978,"volume":624457},{"date":"2025-04-16","open":6773,"high":6808,"low":6624,"close":6699,"volume":775765},{"date":"2025-04-17","open":6585,"high":6744,"low":6580,"close":6744,"volume":679964},{"date":"2025-04-18","open":6625,"high":6625,"low":6575,"close":6605,"volume":907661},{"date":"2025-04-21","open":6545,"high":6570,"low":6470,"close":6505,"volume":776495},{"date":"2025-04-22","open":6446,"high":6490,"low":6366,"close":6450,"volume":663607},{"date":"2025-04-23","open":6715,"high":6784,"low":6690,"close":6759,"volume":1209628},{"date":"2025-04-24","open":6833,"high":6928,"low":6833,"close":6918,"volume":629087},{"date":"2025-04-25","open":7253,"high":7357,"low":7238,"close":7342,"volume":751081},{"date":"2025-04-28","open":7437,"high":7462,"low":7287,"close":7337,"volume":538917},{"date":"2025-04-29","open":7296,"high":7441,"low":7291,"close":7416,"volume":1595800},{"date":"2025-04-30","open":7301,"high":7371,"low":7152,"close":7177,"volume":609662},{"date":"2025-05-02","open":7342,"high":7477,"low":7297,"close":7297,"volume":901431},{"date":"2025-05-07","open":7381,"high":7501,"low":7326,"close":7451,"volume":422191},{"date":"2025-05-08","open":7671,"high":7671,"low":7531,"close":7641,"volume":1163886},{"date":"2025-05-09","open":7640,"high":7725,"low":7625,"close":7710,"volume":1784456},{"date":"2025-05-12","open":7765,"high":8044,"low":7760,"close":8039,"volume":1306103},{"date":"2025-05-13","open":8224,"high":8383,"low":8144,"close":8368,"volume":2690290},{"date":"2025-05-14","open":8717,"high":8732,"low":8528,"close":8617,"volume":3288278},{"date":"2025-05-15","open":8766,"high":8766,"low":8522,"close":8532,"volume":2616375},{"date":"2025-05-16","open":8512,"high":8587,"low":8492,"close":8512,"volume":801717},{"date":"2025-05-19","open":8372,"high":8407,"low":8208,"close":8248,"volume":852923},{"date":"2025-05-20","open":8537,"high":8547,"low":8422,"close":8432,"volume":927943},{"date":"2025-05-21","open":8433,"high":8468,"low":8363,"close":8398,"volume":587038},{"date":"2025-05-22","open":8198,"high":8313,"low":8198,"close":8253,"volume":805056},{"date":"2025-05-23","open":8263,"high":8323,"low":8193,"close":8213,"volume":503627},{"date":"2025-05-26","open":8204,"high":8209,"low":8109,"close":8154,"volume":996780},{"date":"2025-05-27","open":8193,"high":8268,"low":8158,"close":8248,"volume":959766},{"date":"2025-05-28","open":8492,"high":8507,"low":8367,"close":8492,"volume":835138},{"date":"2025-05-29","open":8756,"high":8766,"low":8686,"close":8706,"volume":1000879},{"date":"2025-05-30","open":8518,"high":8518,"low":8319,"close":8418,"volume":601465},{"date":"2025-06-02","open":8304,"high":8304,"low":8134,"close":8149,"volume":571782},{"date":"2025-06-04","open":8552,"high":8910,"low":8542,"close":8547,"volume":4990570},{"date":"2025-06-05","open":8621,"high":8651,"low":8517,"close":8537,"volume":3184964},{"date":"2025-06-09","open":8552,"high":8656,"low":8517,"close":8567,"volume":5873422},{"date":"2025-06-10","open":8711,"high":8781,"low":8651,"close":8751,"volume":3663503},{"date":"2025-06-11","open":8837,"high":8941,"low":8837,"close":8921,"volume":4441623},{"date":"2025-06-12","open":8921,"high":8981,"low":8866,"close":8896,"volume":1351292},{"date":"2025-06-13","open":8950,"high":8975,"low":8786,"close":8841,"volume":1296143},{"date":"2025-06-16","open":8842,"high":8886,"low":8802,"close":8886,"volume":1626504},{"date":"2025-06-17","open":8965,"high":9075,"low":8925,"close":9075,"volume":2227615},{"date":"2025-06-18","open":9075,"high":9120,"low":9040,"close":9085,"volume":620804},{"date":"2025-06-19","open":9096,"high":9210,"low":9096,"close":9175,"volume":917861},{"date":"2025-06-20","open":9180,"high":9190,"low":9140,"close":9155,"volume":651942},{"date":"2025-06-23","open":8966,"high":9145,"low":8966,"close":9145,"volume":1029113},{"date":"2025-06-24","open":9164,"high":9443,"low":9164,"close":9314,"volume":487185},{"date":"2025-06-25","open":9374,"high":9563,"low":9374,"close":9543,"volume":513648},{"date":"2025-06-26","open":9862,"high":9862,"low":9543,"close":9742,"volume":781644},{"date":"2025-06-27","open":9742,"high":9827,"low":9702,"close":9782,"volume":525040},{"date":"2025-06-30","open":9941,"high":9941,"low":9812,"close":9842,"volume":1066310},{"date":"2025-07-01","open":9807,"high":9812,"low":9747,"close":9772,"volume":592323},{"date":"2025-07-02","open":9563,"high":9643,"low":9553,"close":9638,"volume":1418730},{"date":"2025-07-03","open":9807,"high":9842,"low":9762,"close":9832,"volume":798293},{"date":"2025-07-04","open":9913,"high":10012,"low":9913,"close":9947,"volume":475213},{"date":"2025-07-07","open":9946,"high":9946,"low":9608,"close":9907,"volume":347019},{"date":"2025-07-08","open":9907,"high":9907,"low":9827,"close":9867,"volume":714695},{"date":"2025-07-09","open":9913,"high":10007,"low":9913,"close":9977,"volume":852477},{"date":"2025-07-10","open":10111,"high":10161,"low":10106,"close":10106,"volume":595528},{"date":"2025-07-11","open":10161,"high":10260,"low":10161,"close":10250,"volume":453342},{"date":"2025-07-14","open":10260,"high":10265,"low":10166,"close":10196,"volume":1113195},{"date":"2025-07-15","open":10196,"high":10410,"low":10171,"close":10395,"volume":753362},{"date":"2025-07-16","open":10669,"high":10669,"low":10365,"close":10370,"volume":1069569},{"date":"2025-07-17","open":10385,"high":10445,"low":10290,"close":10445,"volume":872062},{"date":"2025-07-18","open":10475,"high":10589,"low":10475,"close":10524,"volume":547774},{"date":"2025-07-21","open":10499,"high":10509,"low":10370,"close":10450,"volume":788733},{"date":"2025-07-22","open":10450,"high":10450,"low":10340,"close":10380,"volume":1154382},{"date":"2025-07-23","open":10151,"high":10210,"low":10121,"close":10151,"volume":769363},{"date":"2025-07-24","open":10360,"high":10385,"low":10260,"close":10280,"volume":512953},{"date":"2025-07-25","open":10300,"high":10450,"low":10300,"close":10380,"volume":380148},{"date":"2025-07-28","open":10380,"high":10450,"low":10380,"close":10450,"volume":850421},{"date":"2025-07-29","open":10669,"high":10669,"low":10529,"close":10624,"volume":437364},{"date":"2025-07-30","open":10619,"high":10639,"low":10549,"close":10594,"volume":706604},{"date":"2025-07-31","open":10853,"high":10948,"low":10813,"close":10878,"volume":820131},{"date":"2025-08-01","open":10818,"high":10818,"low":10445,"close":10564,"volume":792301},{"date":"2025-08-04","open":10245,"high":10440,"low":10225,"close":10330,"volume":581715},{"date":"2025-08-05","open":10739,"high":10739,"low":10579,"close":10644,"volume":361594},{"date":"2025-08-06","open":10620,"high":10620,"low":10366,"close":10480,"volume":367012},{"date":"2025-08-07","open":10753,"high":10753,"low":10504,"close":10514,"volume":412837},{"date":"2025-08-08","open":10650,"high":10759,"low":10650,"close":10749,"volume":339041},{"date":"2025-08-11","open":10753,"high":10858,"low":10753,"close":10778,"volume":311051},{"date":"2025-08-12","open":10778,"high":10868,"low":10778,"close":10813,"volume":352041},{"date":"2025-08-13","open":10948,"high":11097,"low":10948,"close":11057,"volume":446520},{"date":"2025-08-14","open":11042,"high":11067,"low":10988,"close":11027,"volume":276226},{"date":"2025-08-18","open":10783,"high":10998,"low":10783,"close":10783,"volume":290207},{"date":"2025-08-19","open":10823,"high":10903,"low":10823,"close":10878,"volume":177851},{"date":"2025-08-20","open":10465,"high":10569,"low":10465,"close":10554,"volume":383816},{"date":"2025-08-21","open":10445,"high":10524,"low":10445,"close":10514,"volume":241696},{"date":"2025-08-22","open":10514,"high":10519,"low":10380,"close":10380,"volume":342594},{"date":"2025-08-25","open":10724,"high":10736,"low":10604,"close":10634,"volume":277620},{"date":"2025-08-26","open":10639,"high":10763,"low":10639,"close":10758,"volume":393386},{"date":"2025-08-27","open":10813,"high":11157,"low":10813,"close":10908,"volume":849670},{"date":"2025-08-28","open":10639,"high":10744,"low":10599,"close":10714,"volume":1332876},{"date":"2025-08-29","open":10858,"high":10948,"low":10853,"close":10943,"volume":1024190},{"date":"2025-09-01","open":10549,"high":10644,"low":10499,"close":10509,"volume":711075},{"date":"2025-09-02","open":10540,"high":10570,"low":10476,"close":10490,"volume":1196246},{"date":"2025-09-03","open":10410,"high":10484,"low":10410,"close":10455,"volume":498918},{"date":"2025-09-04","open":10465,"high":10594,"low":10455,"close":10529,"volume":172128},{"date":"2025-09-05","open":10704,"high":10793,"low":10704,"close":10788,"volume":317375},{"date":"2025-09-08","open":10778,"high":10913,"low":10778,"close":10888,"volume":427787},{"date":"2025-09-09","open":11107,"high":11107,"low":11022,"close":11082,"volume":365820},{"date":"2025-09-10","open":11147,"high":11301,"low":11147,"close":11291,"volume":465137},{"date":"2025-09-11","open":11660,"high":11675,"low":11550,"close":11610,"volume":526076},{"date":"2025-09-12","open":11755,"high":11755,"low":11610,"close":11715,"volume":850229},{"date":"2025-09-15","open":11715,"high":11755,"low":11655,"close":11705,"volume":417681},{"date":"2025-09-16","open":11720,"high":11805,"low":11720,"close":11765,"volume":1590178},{"date":"2025-09-17","open":11715,"high":11790,"low":11710,"close":11760,"volume":760178},{"date":"2025-09-18","open":11754,"high":11823,"low":11704,"close":11809,"volume":1262646},{"date":"2025-09-19","open":12133,"high":12253,"low":12128,"close":12218,"volume":1115655},{"date":"2025-09-22","open":12223,"high":12258,"low":12183,"close":12188,"volume":548831},{"date":"2025-09-23","open":12467,"high":12726,"low":12422,"close":12447,"volume":538221},{"date":"2025-09-24","open":12323,"high":12437,"low":12278,"close":12437,"volume":471271},{"date":"2025-09-25","open":12412,"high":12412,"low":12293,"close":12298,"volume":558168},{"date":"2025-09-26","open":12297,"high":12356,"low":12292,"close":12352,"volume":658762},{"date":"2025-09-29","open":12402,"high":12402,"low":12293,"close":12308,"volume":279120},{"date":"2025-09-30","open":12412,"high":12412,"low":12318,"close":12357,"volume":228884},{"date":"2025-10-01","open":12631,"high":12641,"low":12492,"close":12532,"volume":512751},{"date":"2025-10-02","open":12801,"high":12960,"low":12801,"close":12930,"volume":609543},{"date":"2025-10-10","open":13199,"high":14191,"low":13199,"close":13812,"volume":716587},{"date":"2025-10-13","open":13394,"high":13747,"low":13150,"close":13264,"volume":697850},{"date":"2025-10-14","open":13827,"high":13827,"low":13429,"close":13453,"volume":736543},{"date":"2025-10-15","open":13453,"high":13473,"low":13249,"close":13319,"volume":891813},{"date":"2025-10-16","open":13404,"high":13468,"low":13394,"close":13458,"volume":776040},{"date":"2025-10-17","open":13453,"high":13518,"low":13424,"close":13438,"volume":680137},{"date":"2025-10-20","open":13837,"high":13837,"low":13538,"close":13702,"volume":445548},{"date":"2025-10-21","open":13751,"high":13946,"low":13751,"close":13941,"volume":374625},{"date":"2025-10-22","open":13892,"high":13892,"low":13618,"close":13707,"volume":601711},{"date":"2025-10-23","open":13478,"high":13573,"low":13433,"close":13553,"volume":533588},{"date":"2025-10-24","open":13846,"high":13936,"low":13846,"close":13931,"volume":861568},{"date":"2025-10-27","open":14380,"high":14380,"low":14156,"close":14365,"volume":506316},{"date":"2025-10-28","open":14544,"high":14634,"low":14405,"close":14539,"volume":364832},{"date":"2025-10-29","open":15390,"high":15390,"low":14907,"close":15002,"volume":694811},{"date":"2025-10-30","open":15023,"high":15302,"low":15003,"close":15127,"volume":1800991},{"date":"2025-10-31","open":15116,"high":15116,"low":14822,"close":14947,"volume":562980},{"date":"2025-11-03","open":14962,"high":14992,"low":14852,"close":14947,"volume":853415,"rsi_14":75.43,"sma_20":13817.45,"sma_60":12041.5,"sma_120":10678.72},{"date":"2025-11-04","open":15013,"high":15107,"low":14823,"close":14823,"volume":626685,"rsi_14":75.67,"sma_20":13940.75,"sma_60":12116.38,"sma_120":10738.58},{"date":"2025-11-05","open":14244,"high":14494,"low":14045,"close":14444,"volume":1847362,"rsi_14":65.57,"sma_20":14036.4,"sma_60":12179.73,"sma_120":10794.7},{"date":"2025-11-06","open":14684,"high":14898,"low":14684,"close":14868,"volume":949716,"rsi_14":70.02,"sma_20":14133.3,"sma_60":12252.88,"sma_120":10851.61},{"date":"2025-11-07","open":14340,"high":14579,"low":14340,"close":14579,"volume":1538035,"rsi_14":62.19,"sma_20":14171.65,"sma_60":12320.63,"sma_120":10903.38},{"date":"2025-11-10","open":14573,"high":14748,"low":14518,"close":14693,"volume":914946,"rsi_14":60.83,"sma_20":14243.15,"sma_60":12386.4,"sma_120":10954.02},{"date":"2025-11-11","open":15142,"high":15167,"low":15042,"close":15087,"volume":749165,"rsi_14":69.01,"sma_20":14324.85,"sma_60":12458.22,"sma_120":11008.65},{"date":"2025-11-12","open":15033,"high":15033,"low":14714,"close":14848,"volume":689075,"rsi_14":67.43,"sma_20":14401.3,"sma_60":12525.47,"sma_120":11061.45},{"date":"2025-11-13","open":14803,"high":14903,"low":14778,"close":14873,"volume":1066187,"rsi_14":64.0,"sma_20":14472.05,"sma_60":12589.07,"sma_120":11116.66},{"date":"2025-11-14","open":14365,"high":14365,"low":13947,"close":14001,"volume":949528,"rsi_14":45.21,"sma_20":14500.2,"sma_60":12638.63,"sma_120":11163.07},{"date":"2025-11-17","open":14290,"high":14350,"low":14151,"close":14315,"volume":490786,"rsi_14":47.16,"sma_20":14530.85,"sma_60":12697.5,"sma_120":11212.38},{"date":"2025-11-18","open":14000,"high":14175,"low":13916,"close":13956,"volume":670450,"rsi_14":36.36,"sma_20":14531.6,"sma_60":12748.82,"sma_120":11259.92},{"date":"2025-11-19","open":13702,"high":13842,"low":13583,"close":13752,"volume":1057427,"rsi_14":32.44,"sma_20":14533.85,"sma_60":12802.12,"sma_120":11306.08},{"date":"2025-11-20","open":14792,"high":14837,"low":14553,"close":14773,"volume":568077,"rsi_14":48.17,"sma_20":14594.9,"sma_60":12873.12,"sma_120":11361.25},{"date":"2025-11-21","open":13502,"high":13931,"low":13492,"close":13687,"volume":755292,"rsi_14":39.22,"sma_20":14582.7,"sma_60":12928.25,"sma_120":11406.58},{"date":"2025-11-24","open":13688,"high":13887,"low":13618,"close":13832,"volume":296228,"rsi_14":41.55,"sma_20":14556.05,"sma_60":12981.55,"sma_120":11451.08},{"date":"2025-11-25","open":14269,"high":14279,"low":14120,"close":14235,"volume":807920,"rsi_14":48.23,"sma_20":14540.9,"sma_60":13039.52,"sma_120":11497.17},{"date":"2025-11-26","open":14001,"high":14096,"low":13897,"close":14091,"volume":865105,"rsi_14":43.08,"sma_20":14495.3,"sma_60":13092.57,"sma_120":11544.45},{"date":"2025-11-27","open":14499,"high":14524,"low":14145,"close":14464,"volume":896208,"rsi_14":49.48,"sma_20":14464.9,"sma_60":13155.98,"sma_120":11597.54},{"date":"2025-11-28","open":14464,"high":14579,"low":14444,"close":14549,"volume":446990,"rsi_14":49.21,"sma_20":14447.7,"sma_60":13217.0,"sma_120":11648.02},{"date":"2025-12-01","open":14574,"high":14723,"low":14574,"close":14708,"volume":819078,"rsi_14":47.06,"sma_20":14438.5,"sma_60":13287.92,"sma_120":11699.91},{"date":"2025-12-02","open":14843,"high":14863,"low":14723,"close":14848,"volume":629982,"rsi_14":50.52,"sma_20":14442.55,"sma_60":13361.5,"sma_120":11752.72},{"date":"2025-12-03","open":14883,"high":15077,"low":14848,"close":15052,"volume":641639,"rsi_14":52.12,"sma_20":14475.75,"sma_60":13439.07,"sma_120":11805.7},{"date":"2025-12-04","open":15052,"high":15236,"low":14873,"close":15236,"volume":894743,"rsi_14":63.25,"sma_20":14497.05,"sma_60":13518.48,"sma_120":11858.82},{"date":"2025-12-05","open":15440,"high":15440,"low":15152,"close":15381,"volume":995899,"rsi_14":61.93,"sma_20":14540.05,"sma_60":13596.0,"sma_120":11913.35},{"date":"2025-12-08","open":15376,"high":15485,"low":15142,"close":15485,"volume":587783,"rsi_14":67.8,"sma_20":14582.55,"sma_60":13673.6,"sma_120":11969.21},{"date":"2025-12-09","open":15689,"high":16237,"low":15689,"close":15719,"volume":1083684,"rsi_14":72.58,"sma_20":14617.15,"sma_60":13751.88,"sma_120":12026.66},{"date":"2025-12-10","open":15675,"high":15675,"low":15525,"close":15620,"volume":566477,"rsi_14":62.69,"sma_20":14658.7,"sma_60":13825.02,"sma_120":12081.69},{"date":"2025-12-11","open":15704,"high":15704,"low":15341,"close":15530,"volume":982452,"rsi_14":86.97,"sma_20":14694.5,"sma_60":13891.33,"sma_120":12135.89},{"date":"2025-12-12","open":15530,"high":15530,"low":15256,"close":15331,"volume":1160494,"rsi_14":79.63,"sma_20":14763.9,"sma_60":13952.57,"sma_120":12187.68},{"date":"2025-12-15","open":15012,"high":15012,"low":14330,"close":14384,"volume":1581835,"rsi_14":53.2,"sma_20":14770.1,"sma_60":13998.13,"sma_120":12231.73},{"date":"2025-12-16","open":14360,"high":14360,"low":13807,"close":13812,"volume":1925948,"rsi_14":46.85,"sma_20":14765.45,"sma_60":14033.12,"sma_120":12271.06},{"date":"2025-12-17","open":13896,"high":14076,"low":13896,"close":13996,"volume":1019329,"rsi_14":43.01,"sma_20":14780.3,"sma_60":14071.27,"sma_120":12310.52},{"date":"2025-12-18","open":13583,"high":13742,"low":13578,"close":13627,"volume":1418019,"rsi_14":37.31,"sma_20":14725.55,"sma_60":14102.42,"sma_120":12344.98},{"date":"2025-12-19","open":13991,"high":14041,"low":13966,"close":13976,"volume":1427706,"rsi_14":40.42,"sma_20":14742.6,"sma_60":14132.6,"sma_120":12380.71},{"date":"2025-12-22","open":14663,"high":14748,"low":14514,"close":14743,"volume":3212503,"rsi_14":48.82,"sma_20":14790.95,"sma_60":14176.12,"sma_120":12422.52},{"date":"2025-12-23","open":14808,"high":14962,"low":14808,"close":14927,"volume":2613229,"rsi_14":48.59,"sma_20":14828.35,"sma_60":14218.4,"sma_120":12465.37},{"date":"2025-12-24","open":15047,"high":15181,"low":14748,"close":14748,"volume":317109,"rsi_14":44.48,"sma_20":14864.0,"sma_60":14257.85,"sma_120":12507.3},{"date":"2025-12-26","open":14773,"high":14870,"low":14609,"close":14773,"volume":438413,"rsi_14":42.94,"sma_20":14879.5,"sma_60":14300.03,"sma_120":12550.56},{"date":"2025-12-29","open":14830,"high":14830,"low":14660,"close":14660,"volume":650660,"rsi_14":39.91,"sma_20":14882.25,"sma_60":14338.47,"sma_120":12590.78},{"date":"2025-12-30","open":14540,"high":14700,"low":14540,"close":14700,"volume":953897,"rsi_14":37.11,"sma_20":14879.0,"sma_60":14378.32,"sma_120":12630.39},{"date":"2026-01-02","open":14695,"high":14875,"low":14605,"close":14870,"volume":821670,"rsi_14":40.49,"sma_20":14877.25,"sma_60":14420.18,"sma_120":12671.74},{"date":"2026-01-05","open":15180,"high":15510,"low":15165,"close":15475,"volume":1457911,"rsi_14":48.8,"sma_20":14895.5,"sma_60":14469.22,"sma_120":12718.47},{"date":"2026-01-06","open":15470,"high":15665,"low":15450,"close":15655,"volume":1103124,"rsi_14":52.79,"sma_20":14913.5,"sma_60":14514.62,"sma_120":12765.78},{"date":"2026-01-07","open":15890,"high":15975,"low":15815,"close":15965,"volume":890596,"rsi_14":68.53,"sma_20":14939.75,"sma_60":14550.48,"sma_120":12814.6},{"date":"2026-01-08","open":15960,"high":16030,"low":15785,"close":15995,"volume":326370,"rsi_14":79.83,"sma_20":14962.25,"sma_60":14595.98,"sma_120":12862.47},{"date":"2026-01-09","open":15975,"high":15975,"low":15525,"close":15745,"volume":322946,"rsi_14":73.31,"sma_20":14960.5,"sma_60":14634.17,"sma_120":12908.7},{"date":"2026-01-12","open":15955,"high":16035,"low":15955,"close":16020,"volume":312822,"rsi_14":83.05,"sma_20":14977.5,"sma_60":14679.17,"sma_120":12955.57},{"date":"2026-01-13","open":16340,"high":16585,"low":16120,"close":16475,"volume":341858,"rsi_14":83.54,"sma_20":15021.75,"sma_60":14729.43,"sma_120":13006.43},{"date":"2026-01-14","open":16510,"high":17190,"low":16475,"close":16545,"volume":164735,"rsi_14":79.63,"sma_20":15079.5,"sma_60":14781.2,"sma_120":13057.26},{"date":"2026-01-15","open":16155,"high":16375,"low":16130,"close":16375,"volume":951623,"rsi_14":73.72,"sma_20":15176.25,"sma_60":14825.73,"sma_120":13106.01},{"date":"2026-01-16","open":16590,"high":16690,"low":16550,"close":16665,"volume":474462,"rsi_14":80.59,"sma_20":15316.25,"sma_60":14871.1,"sma_120":13157.79},{"date":"2026-01-19","open":16520,"high":16960,"low":16500,"close":16710,"volume":1090879,"rsi_14":80.72,"sma_20":15449.25,"sma_60":14921.13,"sma_120":13210.53},{"date":"2026-01-20","open":16680,"high":16680,"low":16300,"close":16595,"volume":264011,"rsi_14":82.2,"sma_20":15595.0,"sma_60":14971.82,"sma_120":13264.23},{"date":"2026-01-21","open":16180,"high":16395,"low":16180,"close":16370,"volume":665238,"rsi_14":76.18,"sma_20":15712.0,"sma_60":15012.43,"sma_120":13314.97},{"date":"2026-01-22","open":16835,"high":16835,"low":16700,"close":16730,"volume":316537,"rsi_14":77.51,"sma_20":15808.5,"sma_60":15051.83,"sma_120":13367.88},{"date":"2026-01-23","open":16825,"high":16835,"low":16550,"close":16615,"volume":293614,"rsi_14":69.72,"sma_20":15890.0,"sma_60":15086.42,"sma_120":13419.24},{"date":"2026-01-26","open":16570,"high":16570,"low":16175,"close":16225,"volume":462231,"rsi_14":59.19,"sma_20":15961.0,"sma_60":15106.77,"sma_120":13465.91},{"date":"2026-01-27","open":16400,"high":16545,"low":16230,"close":16490,"volume":634365,"rsi_14":58.59,"sma_20":16044.0,"sma_60":15129.47,"sma_120":13515.03},{"date":"2026-01-28","open":16780,"high":16860,"low":16505,"close":16860,"volume":1033646,"rsi_14":62.74,"sma_20":16154.0,"sma_60":15161.32,"sma_120":13564.88},{"date":"2026-01-29","open":16885,"high":17050,"low":16835,"close":17025,"volume":538817,"rsi_14":69.34,"sma_20":16270.25,"sma_60":15195.92,"sma_120":13618.71},{"date":"2026-01-30","open":17020,"high":17020,"low":16695,"close":16900,"volume":297886,"rsi_14":63.92,"sma_20":16371.75,"sma_60":15230.52,"sma_120":13673.45},{"date":"2026-02-02","open":16260,"high":16515,"low":15785,"close":16095,"volume":405967,"rsi_14":44.59,"sma_20":16402.75,"sma_60":15258.0,"sma_120":13718.87},{"date":"2026-02-03","open":16555,"high":16780,"low":16555,"close":16780,"volume":489758,"rsi_14":52.85,"sma_20":16459.0,"sma_60":15289.85,"sma_120":13771.37},{"date":"2026-02-04","open":16140,"high":16500,"low":16140,"close":16440,"volume":533932,"rsi_14":50.76,"sma_20":16482.75,"sma_60":15320.85,"sma_120":13820.74},{"date":"2026-02-05","open":16150,"high":16150,"low":15810,"close":15905,"volume":658737,"rsi_14":41.63,"sma_20":16478.25,"sma_60":15341.02,"sma_120":13863.71},{"date":"2026-02-06","open":15680,"high":15730,"low":15205,"close":15550,"volume":1189666,"rsi_14":38.04,"sma_20":16468.5,"sma_60":15348.72,"sma_120":13903.47},{"date":"2026-02-09","open":16680,"high":16985,"low":16640,"close":16910,"volume":723618,"rsi_14":52.58,"sma_20":16513.0,"sma_60":15383.07,"sma_120":13954.27},{"date":"2026-02-10","open":17200,"high":17440,"low":17200,"close":17435,"volume":276993,"rsi_14":58.33,"sma_20":16561.0,"sma_60":15425.75,"sma_120":14007.41},{"date":"2026-02-11","open":17435,"high":17450,"low":17145,"close":17265,"volume":340266,"rsi_14":54.31,"sma_20":16597.0,"sma_60":15480.13,"sma_120":14059.38},{"date":"2026-02-12","open":17545,"high":17630,"low":17517,"close":17620,"volume":224753,"rsi_14":57.8,"sma_20":16659.25,"sma_60":15535.2,"sma_120":14116.35},{"date":"2026-02-13","open":17220,"high":17475,"low":17200,"close":17360,"volume":151089,"rsi_14":58.99,"sma_20":16694.0,"sma_60":15591.9,"sma_120":14170.36},{"date":"2026-02-19","open":17400,"high":17540,"low":17400,"close":17535,"volume":115889,"rsi_14":58.39,"sma_20":16735.25,"sma_60":15654.93,"sma_120":14228.52},{"date":"2026-02-20","open":17500,"high":17570,"low":17495,"close":17570,"volume":259466,"rsi_14":56.03,"sma_20":16784.0,"sma_60":15701.52,"sma_120":14287.32},{"date":"2026-02-23","open":17505,"high":17660,"low":17205,"close":17480,"volume":303656,"rsi_14":53.91,"sma_20":16839.5,"sma_60":15764.7,"sma_120":14346.48},{"date":"2026-02-24","open":17480,"high":17775,"low":17480,"close":17740,"volume":687807,"rsi_14":57.06,"sma_20":16890.0,"sma_60":15829.82,"sma_120":14405.68},{"date":"2026-02-25","open":18005,"high":18195,"low":17940,"close":18195,"volume":431064,"rsi_14":68.75,"sma_20":16969.0,"sma_60":15895.78,"sma_120":14467.65},{"date":"2026-02-26","open":18400,"high":18480,"low":18185,"close":18320,"volume":590303,"rsi_14":65.28,"sma_20":17073.75,"sma_60":15966.25,"sma_120":14529.41},{"date":"2026-02-27","open":17555,"high":17810,"low":17555,"close":17795,"volume":475001,"rsi_14":62.97,"sma_20":17139.0,"sma_60":16020.83,"sma_120":14588.41},{"date":"2026-03-03","open":17795,"high":17795,"low":17530,"close":17625,"volume":587968,"rsi_14":67.7,"sma_20":17177.25,"sma_60":16071.17,"sma_120":14644.08},{"date":"2026-03-04","open":17240,"high":17580,"low":16695,"close":16695,"volume":335013,"rsi_14":60.53,"sma_20":17160.75,"sma_60":16103.33,"sma_120":14695.62},{"date":"2026-03-05","open":17215,"high":17505,"low":17215,"close":17480,"volume":138661,"rsi_14":55.86,"sma_20":17189.75,"sma_60":16146.25,"sma_120":14753.88},{"date":"2026-03-06","open":17470,"high":17500,"low":17385,"close":17490,"volume":320565,"rsi_14":50.63,"sma_20":17259.5,"sma_60":16185.92,"sma_120":14812.49},{"date":"2026-03-09","open":16690,"high":16975,"low":16150,"close":16425,"volume":583888,"rsi_14":41.98,"sma_20":17241.75,"sma_60":16204.75,"sma_120":14861.62},{"date":"2026-03-10","open":17135,"high":17385,"low":16915,"close":17285,"volume":911617,"rsi_14":47.08,"sma_20":17284.0,"sma_60":16235.5,"sma_120":14915.75},{"date":"2026-03-11","open":17990,"high":17990,"low":17575,"close":17600,"volume":912445,"rsi_14":52.07,"sma_20":17368.75,"sma_60":16269.75,"sma_120":14971.67},{"date":"2026-03-12","open":17965,"high":17965,"low":17525,"close":17655,"volume":682164,"rsi_14":51.06,"sma_20":17474.0,"sma_60":16301.0,"sma_120":15026.44},{"date":"2026-03-13","open":17575,"high":17575,"low":17160,"close":17465,"volume":66022,"rsi_14":49.1,"sma_20":17501.75,"sma_60":16330.75,"sma_120":15077.88},{"date":"2026-03-16","open":17470,"high":17695,"low":17470,"close":17685,"volume":338237,"rsi_14":51.72,"sma_20":17514.25,"sma_60":16365.67,"sma_120":15128.5},{"date":"2026-03-17","open":17855,"high":17920,"low":17820,"close":17835,"volume":444176,"rsi_14":50.81,"sma_20":17542.75,"sma_60":16406.42,"sma_120":15179.49},{"date":"2026-03-18","open":18050,"high":18100,"low":17860,"close":18090,"volume":618580,"rsi_14":49.07,"sma_20":17566.25,"sma_60":16467.25,"sma_120":15232.69},{"date":"2026-03-19","open":17915,"high":18030,"low":17810,"close":17935,"volume":863858,"rsi_14":46.61,"sma_20":17595.0,"sma_60":16535.08,"sma_120":15284.1},{"date":"2026-03-20","open":18055,"high":18210,"low":17965,"close":18190,"volume":191278,"rsi_14":53.65,"sma_20":17627.75,"sma_60":16604.08,"sma_120":15337.67},{"date":"2026-03-23","open":18100,"high":18100,"low":17385,"close":17455,"volume":155843,"rsi_14":48.58,"sma_20":17622.0,"sma_60":16667.0,"sma_120":15384.71},{"date":"2026-03-24","open":18000,"high":18060,"low":17640,"close":17710,"volume":169558,"rsi_14":59.57,"sma_20":17633.5,"sma_60":16728.33,"sma_120":15430.47},{"date":"2026-03-25","open":18010,"high":18270,"low":18010,"close":18215,"volume":225441,"rsi_14":57.31,"sma_20":17657.25,"sma_60":16785.25,"sma_120":15480.68},{"date":"2026-03-26","open":18230,"high":18330,"low":18215,"close":18245,"volume":143610,"rsi_14":57.48,"sma_20":17659.75,"sma_60":16839.58,"sma_120":15528.99},{"date":"2026-03-27","open":17835,"high":17835,"low":17250,"close":17480,"volume":946065,"rsi_14":61.12,"sma_20":17617.75,"sma_60":16884.17,"sma_120":15571.01},{"date":"2026-03-30","open":17040,"high":17040,"low":16585,"close":16910,"volume":1279294,"rsi_14":45.79,"sma_20":17573.5,"sma_60":16918.83,"sma_120":15609.43},{"date":"2026-03-31","open":16390,"high":16485,"low":15990,"close":16430,"volume":1304610,"rsi_14":37.34,"sma_20":17513.75,"sma_60":16948.33,"sma_120":15643.4},{"date":"2026-04-01","open":17985,"high":17985,"low":17245,"close":17415,"volume":710216,"rsi_14":47.84,"sma_20":17549.75,"sma_60":16993.58,"sma_120":15685.95},{"date":"2026-04-02","open":17700,"high":17870,"low":17300,"close":17345,"volume":468551,"rsi_14":48.9,"sma_20":17543.0,"sma_60":17034.83,"sma_120":15727.51},{"date":"2026-04-03","open":17770,"high":17885,"low":17770,"close":17825,"volume":154568,"rsi_14":51.23,"sma_20":17559.75,"sma_60":17074.0,"sma_120":15771.61},{"date":"2026-04-06","open":17900,"high":17940,"low":17855,"close":17885,"volume":575805,"rsi_14":50.45,"sma_20":17632.75,"sma_60":17111.17,"sma_120":15812.89},{"date":"2026-04-07","open":17910,"high":17985,"low":17830,"close":17860,"volume":136774,"rsi_14":47.86,"sma_20":17661.5,"sma_60":17142.75,"sma_120":15846.62},{"date":"2026-04-08","open":18505,"high":18880,"low":18415,"close":18880,"volume":663103,"rsi_14":57.58,"sma_20":17725.5,"sma_60":17190.83,"sma_120":15893.41},{"date":"2026-04-09","open":18860,"high":18995,"low":18715,"close":18770,"volume":314413,"rsi_14":54.76,"sma_20":17781.25,"sma_60":17241.25,"sma_120":15937.71},{"date":"2026-04-10","open":19205,"high":19235,"low":18925,"close":19170,"volume":1412111,"rsi_14":64.9,"sma_20":17866.5,"sma_60":17293.75,"sma_120":15986.46},{"date":"2026-04-13","open":19145,"high":19405,"low":19145,"close":19405,"volume":421341,"rsi_14":64.78,"sma_20":17952.5,"sma_60":17342.58,"sma_120":16036.01},{"date":"2026-04-14","open":20000,"high":20290,"low":19130,"close":20235,"volume":1115780,"rsi_14":66.67,"sma_20":18072.5,"sma_60":17404.08,"sma_120":16092.64},{"date":"2026-04-15","open":21000,"high":21000,"low":20600,"close":20805,"volume":499013,"rsi_14":69.39,"sma_20":18208.25,"sma_60":17477.92,"sma_120":16151.83},{"date":"2026-04-16","open":20815,"high":21120,"low":20805,"close":21005,"volume":486970,"rsi_14":79.2,"sma_20":18361.75,"sma_60":17550.25,"sma_120":16210.67},{"date":"2026-04-17","open":21000,"high":21000,"low":20805,"close":20880,"volume":810239,"rsi_14":85.51,"sma_20":18496.25,"sma_60":17619.75,"sma_120":16270.44},{"date":"2026-04-20","open":20880,"high":21100,"low":20880,"close":21090,"volume":617787,"rsi_14":93.8,"sma_20":18678.0,"sma_60":17694.67,"sma_120":16333.24},{"date":"2026-04-21","open":21300,"high":21525,"low":21195,"close":21500,"volume":191575,"rsi_14":93.05,"sma_20":18867.5,"sma_60":17780.17,"sma_120":16396.3},{"date":"2026-04-22","open":21810,"high":21810,"low":21505,"close":21640,"volume":269426,"rsi_14":94.6,"sma_20":19038.75,"sma_60":17862.0,"sma_120":16456.92},{"date":"2026-04-23","open":22040,"high":22170,"low":21865,"close":22130,"volume":223986,"rsi_14":94.61,"sma_20":19233.0,"sma_60":17953.92,"sma_120":16520.17},{"date":"2026-04-24","open":22155,"high":22475,"low":22155,"close":22365,"volume":611571,"rsi_14":94.8,"sma_20":19477.25,"sma_60":18056.25,"sma_120":16581.51},{"date":"2026-04-27","open":23030,"high":23235,"low":22670,"close":23090,"volume":785426,"rsi_14":95.88,"sma_20":19786.25,"sma_60":18166.25,"sma_120":16647.86},{"date":"2026-04-28","open":23500,"high":23925,"low":23000,"close":23030,"volume":386449,"rsi_14":93.78,"sma_20":20116.25,"sma_60":18269.08,"sma_120":16715.2},{"date":"2026-04-29","open":22700,"high":22700,"low":22300,"close":22430,"volume":206239,"rsi_14":84.99,"sma_20":20367.0,"sma_60":18359.17,"sma_120":16777.54},{"date":"2026-04-30","open":22640,"high":23000,"low":22500,"close":22550,"volume":361998,"rsi_14":84.14,"sma_20":20627.25,"sma_60":18453.33,"sma_120":16841.92},{"date":"2026-05-04","open":22780,"high":23105,"low":22675,"close":22905,"volume":1794453,"rsi_14":84.52,"sma_20":20881.25,"sma_60":18566.83,"sma_120":16912.42},{"date":"2026-05-06","open":23745,"high":24310,"low":23745,"close":24275,"volume":1671702,"rsi_14":86.01,"sma_20":21200.75,"sma_60":18691.75,"sma_120":16990.8},{"date":"2026-05-07","open":25275,"high":25275,"low":24480,"close":24975,"volume":1004811,"rsi_14":86.32,"sma_20":21556.5,"sma_60":18834.0,"sma_120":17077.42},{"date":"2026-05-08","open":24205,"high":24955,"low":24205,"close":24955,"volume":1482058,"rsi_14":85.52,"sma_20":21860.25,"sma_60":18984.83,"sma_120":17162.92},{"date":"2026-05-11","open":25150,"high":25600,"low":25150,"close":25535,"volume":352779,"rsi_14":88.69,"sma_20":22198.5,"sma_60":19151.25,"sma_120":17249.98},{"date":"2026-05-12","open":26185,"high":26525,"low":26100,"close":26410,"volume":631237,"rsi_14":89.82,"sma_20":22560.5,"sma_60":19309.58,"sma_120":17346.33},{"date":"2026-05-13","open":26400,"high":26400,"low":25735,"close":26205,"volume":1878122,"rsi_14":86.33,"sma_20":22900.5,"sma_60":19455.75,"sma_120":17440.75},{"date":"2026-05-14","open":26885,"high":27145,"low":26680,"close":27085,"volume":1403331,"rsi_14":87.73,"sma_20":23243.0,"sma_60":19619.42,"sma_120":17549.78},{"date":"2026-05-15","open":27900,"high":27900,"low":26615,"close":26655,"volume":854341,"rsi_14":81.62,"sma_20":23535.5,"sma_60":19770.0,"sma_120":17652.6},{"date":"2026-05-18","open":26735,"high":26735,"low":25450,"close":25980,"volume":501875,"rsi_14":73.8,"sma_20":23784.25,"sma_60":19913.67,"sma_120":17752.78},{"date":"2026-05-19","open":25840,"high":25840,"low":25085,"close":25245,"volume":445912,"rsi_14":64.17,"sma_20":24002.5,"sma_60":20042.17,"sma_120":17848.55},{"date":"2026-05-20","open":25290,"high":26000,"low":25020,"close":25370,"volume":1791184,"rsi_14":65.25,"sma_20":24216.5,"sma_60":20172.17,"sma_120":17936.84},{"date":"2026-05-21","open":26575,"high":26575,"low":25720,"close":26405,"volume":1385705,"rsi_14":74.52,"sma_20":24461.75,"sma_60":20320.92,"sma_120":18042.81},{"date":"2026-05-22","open":26980,"high":27395,"low":26980,"close":27340,"volume":834688,"rsi_14":76.85,"sma_20":24746.75,"sma_60":20480.92,"sma_120":18155.37},{"date":"2026-05-26","open":28020,"high":28160,"low":27510,"close":28005,"volume":391047,"rsi_14":77.63,"sma_20":25040.5,"sma_60":20644.42,"sma_120":18270.1},{"date":"2026-05-27","open":28570,"high":28855,"low":28300,"close":28480,"volume":382381,"rsi_14":75.22,"sma_20":25346.25,"sma_60":20813.75,"sma_120":18390.0},{"date":"2026-05-28","open":28360,"high":28480,"low":27955,"close":28325,"volume":654921,"rsi_14":71.5,"sma_20":25608.0,"sma_60":20989.25,"sma_120":18505.04},{"date":"2026-05-29","open":29000,"high":29225,"low":28700,"close":29225,"volume":300972,"rsi_14":74.63,"sma_20":25917.75,"sma_60":21182.58,"sma_120":18626.88},{"date":"2026-06-01","open":29790,"high":29850,"low":29300,"close":29645,"volume":927105,"rsi_14":74.15,"sma_20":26278.5,"sma_60":21398.42,"sma_120":18750.88},{"date":"2026-06-02","open":30705,"high":31450,"low":30305,"close":30825,"volume":1179539,"rsi_14":75.04,"sma_20":26692.25,"sma_60":21620.83,"sma_120":18883.54},{"date":"2026-06-04","open":30250,"high":30830,"low":30200,"close":30730,"volume":334539,"rsi_14":75.99,"sma_20":27083.5,"sma_60":21841.5,"sma_120":19013.71},{"date":"2026-06-05","open":30730,"high":31040,"low":30230,"close":30615,"volume":463401,"rsi_14":72.23,"sma_20":27400.5,"sma_60":22078.0,"sma_120":19141.38},{"date":"2026-06-08","open":28500,"high":29400,"low":27690,"close":28555,"volume":797679,"rsi_14":59.93,"sma_20":27579.5,"sma_60":22265.83,"sma_120":19250.67},{"date":"2026-06-09","open":29085,"high":29510,"low":28905,"close":29490,"volume":437311,"rsi_14":67.85,"sma_20":27806.25,"sma_60":22464.0,"sma_120":19366.88},{"date":"2026-06-10","open":28900,"high":29240,"low":28210,"close":28390,"volume":330447,"rsi_14":65.42,"sma_20":27949.0,"sma_60":22642.92,"sma_120":19471.96},{"date":"2026-06-11","open":27420,"high":28100,"low":27210,"close":28050,"volume":762688,"rsi_14":62.87,"sma_20":28031.0,"sma_60":22819.33,"sma_120":19575.04},{"date":"2026-06-12","open":29300,"high":29900,"low":29235,"close":29320,"volume":130598,"rsi_14":63.69,"sma_20":28186.75,"sma_60":23013.25,"sma_120":19689.46},{"date":"2026-06-15","open":30495,"high":30700,"low":30100,"close":30460,"volume":582208,"rsi_14":64.38,"sma_20":28355.5,"sma_60":23223.67,"sma_120":19815.04},{"date":"2026-06-16","open":31350,"high":31350,"low":30820,"close":30965,"volume":291192,"rsi_14":63.84,"sma_20":28571.0,"sma_60":23438.25,"sma_120":19952.75},{"date":"2026-06-17","open":30000,"high":30790,"low":29900,"close":30415,"volume":819172,"rsi_14":58.99,"sma_20":28792.75,"sma_60":23646.25,"sma_120":20090.67},{"date":"2026-06-18","open":30735,"high":31435,"low":30415,"close":31420,"volume":470194,"rsi_14":63.32,"sma_20":29101.5,"sma_60":23866.75,"sma_120":20235.42},{"date":"2026-06-19","open":32410,"high":32850,"low":31450,"close":32300,"volume":464512,"rsi_14":63.26,"sma_20":29448.0,"sma_60":24114.17,"sma_120":20390.58},{"date":"2026-06-22","open":32120,"high":32800,"low":31525,"close":32670,"volume":519288,"rsi_14":63.1,"sma_20":29761.25,"sma_60":24363.5,"sma_120":20545.92},{"date":"2026-06-23","open":32670,"high":33225,"low":31420,"close":31495,"volume":275460,"rsi_14":52.9,"sma_20":29969.0,"sma_60":24584.83,"sma_120":20685.04},{"date":"2026-06-24","open":31000,"high":32670,"low":30325,"close":30930,"volume":953403,"rsi_14":50.83,"sma_20":30115.25,"sma_60":24796.25,"sma_120":20817.92},{"date":"2026-06-25","open":32700,"high":32700,"low":31850,"close":32020,"volume":209349,"rsi_14":55.41,"sma_20":30292.25,"sma_60":25038.58,"sma_120":20961.38},{"date":"2026-06-26","open":31900,"high":31900,"low":30000,"close":30095,"volume":334530,"rsi_14":55.99,"sma_20":30380.75,"sma_60":25258.33,"sma_120":21088.58},{"date":"2026-06-29","open":30095,"high":30455,"low":29510,"close":30110,"volume":587246,"rsi_14":52.6,"sma_20":30425.0,"sma_60":25486.33,"sma_120":21217.33},{"date":"2026-06-30","open":31180,"high":31325,"low":30600,"close":31260,"volume":340613,"rsi_14":61.98,"sma_20":30505.75,"sma_60":25717.08,"sma_120":21355.33},{"date":"2026-07-01","open":32000,"high":32695,"low":32000,"close":32100,"volume":172329,"rsi_14":66.23,"sma_20":30569.5,"sma_60":25963.0,"sma_120":21498.92},{"date":"2026-07-02","open":30605,"high":31145,"low":29350,"close":29410,"volume":647321,"rsi_14":50.32,"sma_20":30503.5,"sma_60":26156.08,"sma_120":21615.04},{"date":"2026-07-03","open":29090,"high":29110,"low":28070,"close":28460,"volume":1242833,"rsi_14":42.71,"sma_20":30395.75,"sma_60":26332.33,"sma_120":21721.75},{"date":"2026-07-06","open":29115,"high":29400,"low":28390,"close":28685,"volume":1402256,"rsi_14":41.51,"sma_20":30402.25,"sma_60":26512.75,"sma_120":21827.75},{"date":"2026-07-07","open":28685,"high":28935,"low":27482,"close":27900,"volume":544484,"rsi_14":40.8,"sma_20":30322.75,"sma_60":26663.08,"sma_120":21926.96},{"date":"2026-07-08","open":26790,"high":27895,"low":26445,"close":26455,"volume":1532468,"rsi_14":32.4,"sma_20":30226.0,"sma_60":26791.17,"sma_120":22016.21},{"date":"2026-07-09","open":27695,"high":27950,"low":27210,"close":27820,"volume":470394,"rsi_14":34.65,"sma_20":30214.5,"sma_60":26935.33,"sma_120":22114.54},{"date":"2026-07-10","open":28275,"high":28500,"low":27805,"close":27805,"volume":387416,"rsi_14":32.91,"sma_20":30138.75,"sma_60":27075.33,"sma_120":22208.96},{"date":"2026-07-13","open":28070,"high":28635,"low":26685,"close":26760,"volume":339174,"rsi_14":33.22,"sma_20":29953.75,"sma_60":27184.08,"sma_120":22294.08},{"date":"2026-07-14","open":25990,"high":26690,"low":25520,"close":26520,"volume":2360426,"rsi_14":34.0,"sma_20":29731.5,"sma_60":27279.33,"sma_120":22378.62},{"date":"2026-07-15","open":26990,"high":27990,"low":26945,"close":27360,"volume":324440,"rsi_14":32.78,"sma_20":29578.75,"sma_60":27385.25,"sma_120":22467.75},{"date":"2026-07-16","open":26065,"high":26735,"low":25705,"close":25825,"volume":730880,"rsi_14":33.75,"sma_20":29299.0,"sma_60":27467.67,"sma_120":22543.71},{"date":"2026-07-20","open":24370,"high":25115,"low":24300,"close":24325,"volume":259841,"rsi_14":30.22,"sma_20":28900.25,"sma_60":27521.58,"sma_120":22608.12},{"date":"2026-07-21","open":24395,"high":25230,"low":24340,"close":25185,"volume":401907,"rsi_14":28.81,"sma_20":28526.0,"sma_60":27583.0,"sma_120":22681.58},{"date":"2026-07-22","open":26255,"high":26525,"low":25675,"close":25675,"volume":292945,"rsi_14":27.03,"sma_20":28235.0,"sma_60":27650.25,"sma_120":22756.12},{"date":"2026-07-23","open":26255,"high":26750,"low":25860,"close":26150,"volume":769387,"rsi_14":36.15,"sma_20":27996.0,"sma_60":27717.25,"sma_120":22835.58},{"date":"2026-07-24","open":25900,"high":26140,"low":25180,"close":25400,"volume":740492,"rsi_14":36.78,"sma_20":27665.0,"sma_60":27767.83,"sma_120":22912.04},{"date":"2026-07-27","open":25380,"high":25385,"low":24800,"close":25335,"volume":446974,"rsi_14":35.32,"sma_20":27427.0,"sma_60":27805.25,"sma_120":22985.75},{"date":"2026-07-28","open":24515,"high":24990,"low":22820,"close":22930,"volume":1365085,"rsi_14":30.93,"sma_20":27068.0,"sma_60":27803.58,"sma_120":23036.33},{"date":"2026-07-29","open":22510,"high":23500,"low":21315,"close":21955,"volume":1291239,"rsi_14":32.09,"sma_20":26602.75,"sma_60":27795.67,"sma_120":23077.42},{"date":"2026-07-30","open":20755,"high":21950,"low":20630,"close":20725,"volume":1014309,"rsi_14":21.45,"sma_20":26034.0,"sma_60":27765.25,"sma_120":23109.29},{"date":"2026-07-31","open":22790,"high":24040,"low":22790,"close":23645,"volume":425075,"rsi_14":36.43,"sma_20":25745.75,"sma_60":27777.58,"sma_120":23172.21},{"date":"2026-08-03","open":23605,"high":24427,"low":23260,"close":23385,"volume":2015026,"rsi_14":38.4,"sma_20":25492.0,"sma_60":27762.75,"sma_120":23227.25},{"date":"2026-08-04","open":23670,"high":24970,"low":23260,"close":24025,"volume":1335580,"rsi_14":41.65,"sma_20":25259.0,"sma_60":27746.92,"sma_120":23290.46},{"date":"2026-08-05","open":25050,"high":25625,"low":25005,"close":25270,"volume":349035,"rsi_14":43.19,"sma_20":25127.5,"sma_60":27752.17,"sma_120":23368.5},{"date":"2026-08-06","open":24995,"high":25010,"low":24220,"close":24490,"volume":214386,"rsi_14":45.43,"sma_20":25029.25,"sma_60":27734.75,"sma_120":23443.0},{"date":"2026-08-07","open":24545,"high":24980,"low":24265,"close":24440,"volume":559314,"rsi_14":50.44,"sma_20":24860.25,"sma_60":27701.92,"sma_120":23505.75},{"date":"2026-08-10","open":25025,"high":25050,"low":24575,"close":24915,"volume":451740,"rsi_14":48.94,"sma_20":24715.75,"sma_60":27680.42,"sma_120":23568.08},{"date":"2026-08-11","open":24005,"high":24560,"low":24005,"close":24295,"volume":249548,"rsi_14":44.65,"sma_20":24592.5,"sma_60":27633.92,"sma_120":23626.67},{"date":"2026-08-12","open":24580,"high":24995,"low":24500,"close":24910,"volume":107073,"rsi_14":45.24,"sma_20":24512.0,"sma_60":27604.83,"sma_120":23687.42},{"date":"2026-08-13","open":25770,"high":26115,"low":25765,"close":26080,"volume":238404,"rsi_14":52.53,"sma_20":24448.0,"sma_60":27606.5,"sma_120":23760.08},{"date":"2026-08-14","open":26305,"high":26525,"low":25950,"close":26140,"volume":190639,"rsi_14":52.99,"sma_20":24463.75,"sma_60":27621.42,"sma_120":23831.79},{"date":"2026-08-18","open":26375,"high":26750,"low":25710,"close":25885,"volume":888130,"rsi_14":63.08,"sma_20":24541.75,"sma_60":27630.0,"sma_120":23901.08},{"date":"2026-08-19","open":24495,"high":24900,"low":24165,"close":24295,"volume":116366,"rsi_14":59.82,"sma_20":24497.25,"sma_60":27594.83,"sma_120":23957.88},{"date":"2026-08-20","open":24345,"high":24695,"low":24120,"close":24600,"volume":873167,"rsi_14":67.64,"sma_20":24443.5,"sma_60":27549.17,"sma_120":24015.04},{"date":"2026-08-21","open":24215,"high":24590,"low":24215,"close":24540,"volume":266300,"rsi_14":55.51,"sma_20":24363.0,"sma_60":27491.42,"sma_120":24067.92},{"date":"2026-08-24","open":24535,"high":24535,"low":23540,"close":23635,"volume":996238,"rsi_14":51.43,"sma_20":24274.75,"sma_60":27410.67,"sma_120":24112.21},{"date":"2026-08-25","open":23630,"high":23780,"low":22940,"close":23750,"volume":1288253,"rsi_14":48.33,"sma_20":24195.5,"sma_60":27334.42,"sma_120":24161.83},{"date":"2026-08-26","open":23755,"high":24430,"low":23575,"close":23860,"volume":429723,"rsi_14":40.08,"sma_20":24242.0,"sma_60":27245.0,"sma_120":24213.79},{"date":"2026-08-27","open":24975,"high":24975,"low":24240,"close":24395,"volume":1370710,"rsi_14":49.31,"sma_20":24364.0,"sma_60":27157.5,"sma_120":24277.96},{"date":"2026-08-28","open":24985,"high":24985,"low":24245,"close":24245,"volume":1002270,"rsi_14":48.6,"sma_20":24540.0,"sma_60":27047.83,"sma_120":24334.33},{"date":"2026-08-31","open":23275,"high":24040,"low":23240,"close":23755,"volume":291678,"rsi_14":41.69,"sma_20":24545.5,"sma_60":26931.58,"sma_120":24386.54},{"date":"2026-09-01","open":23765,"high":23910,"low":23600,"close":23820,"volume":572054,"rsi_14":46.3,"sma_20":24567.25,"sma_60":26818.33,"sma_120":24448.17},{"date":"2026-09-02","open":23055,"high":23540,"low":22920,"close":22955,"volume":694080,"rsi_14":35.36,"sma_20":24513.75,"sma_60":26725.0,"sma_120":24495.42},{"date":"2026-09-03","open":23225,"high":23450,"low":22965,"close":23235,"volume":895131,"rsi_14":25.41,"sma_20":24412.0,"sma_60":26620.75,"sma_120":24542.38},{"date":"2026-09-04","open":23410,"high":23825,"low":23410,"close":23710,"volume":52945,"rsi_14":30.4,"sma_20":24373.0,"sma_60":26542.75,"sma_120":24592.83},{"date":"2026-09-07","open":24075,"high":24370,"low":24050,"close":24240,"volume":342782,"rsi_14":37.3,"sma_20":24363.0,"sma_60":26479.25,"sma_120":24649.29},{"date":"2026-09-08","open":24245,"high":24895,"low":24240,"close":24430,"volume":1642356,"rsi_14":51.33,"sma_20":24338.75,"sma_60":26397.75,"sma_120":24705.5},{"date":"2026-09-09","open":24430,"high":24897,"low":24430,"close":24700,"volume":543534,"rsi_14":50.99,"sma_20":24359.0,"sma_60":26301.75,"sma_120":24762.71},{"date":"2026-09-10","open":24695,"high":24695,"low":24225,"close":24510,"volume":324246,"rsi_14":49.71,"sma_20":24339.0,"sma_60":26194.17,"sma_120":24816.21},{"date":"2026-09-11","open":24485,"high":24485,"low":23675,"close":23965,"volume":261468,"rsi_14":53.43,"sma_20":24233.25,"sma_60":26086.67,"sma_120":24866.46},{"date":"2026-09-14","open":23650,"high":23655,"low":23365,"close":23415,"volume":254477,"rsi_14":46.81,"sma_20":24097.0,"sma_60":25953.25,"sma_120":24910.0},{"date":"2026-09-15","open":23355,"high":23355,"low":22930,"close":23105,"volume":142767,"rsi_14":43.07,"sma_20":23958.0,"sma_60":25800.0,"sma_120":24957.08},{"date":"2026-09-16","open":23195,"high":23480,"low":23105,"close":23455,"volume":478353,"rsi_14":41.06,"sma_20":23916.0,"sma_60":25646.42,"sma_120":25004.96},{"date":"2026-09-17","open":23865,"high":24310,"low":23865,"close":24035,"volume":393284,"rsi_14":48.15,"sma_20":23887.75,"sma_60":25522.08,"sma_120":25053.46},{"date":"2026-09-18","open":24435,"high":24895,"low":24435,"close":24895,"volume":187695,"rsi_14":59.41,"sma_20":23905.5,"sma_60":25421.5,"sma_120":25108.88},{"date":"2026-09-21","open":25645,"high":25650,"low":25160,"close":25565,"volume":393752,"rsi_14":63.09,"sma_20":24002.0,"sma_60":25313.92,"sma_120":25176.25},{"date":"2026-09-22","open":25975,"high":26555,"low":25490,"close":25575,"volume":476087,"rsi_14":72.55,"sma_20":24093.25,"sma_60":25238.58,"sma_120":25248.46},{"date":"2026-09-23","open":25905,"high":26240,"low":25825,"close":26105,"volume":127704,"rsi_14":73.68,"sma_20":24205.5,"sma_60":25171.83,"sma_120":25329.08},{"date":"2026-09-28","open":26105,"high":26370,"low":25290,"close":25340,"volume":121772,"rsi_14":62.83,"sma_20":24252.75,"sma_60":25073.17,"sma_120":25395.12},{"date":"2026-09-29","open":25340,"high":25620,"low":25125,"close":25365,"volume":422386,"rsi_14":59.62,"sma_20":24308.75,"sma_60":24960.92,"sma_120":25461.96},{"date":"2026-09-30","open":26050,"high":26050,"low":25510,"close":25540,"volume":55745,"rsi_14":59.52,"sma_20":24398.0,"sma_60":24896.42,"sma_120":25526.25},{"date":"2026-10-01","open":26585,"high":26585,"low":25545,"close":26340,"volume":1311526,"rsi_14":62.89,"sma_20":24524.0,"sma_60":24861.08,"sma_120":25596.71},{"date":"2026-10-02","open":26340,"high":26595,"low":26040,"close":26165,"volume":674284,"rsi_14":63.04,"sma_20":24684.5,"sma_60":24819.08,"sma_120":25665.92},{"date":"2026-10-06","open":26675,"high":26885,"low":26625,"close":26735,"volume":265672,"rsi_14":71.74,"sma_20":24859.5,"sma_60":24799.67,"sma_120":25731.38},{"date":"2026-10-07","open":26735,"high":26840,"low":26515,"close":26610,"volume":44165,"rsi_14":76.87,"sma_20":25004.5,"sma_60":24802.25,"sma_120":25796.71},{"date":"2026-10-08","open":26610,"high":26610,"low":25970,"close":25970,"volume":34356,"rsi_14":72.83,"sma_20":25091.0,"sma_60":24771.42,"sma_120":25853.38},{"date":"2026-10-12","open":25830,"high":25830,"low":25060,"close":25065,"volume":105720,"rsi_14":61.79,"sma_20":25122.75,"sma_60":24725.75,"sma_120":25900.54},{"date":"2026-10-13","open":24795,"high":24795,"low":23730,"close":23920,"volume":468888,"rsi_14":49.22,"sma_20":25083.75,"sma_60":24678.42,"sma_120":25931.25},{"date":"2026-10-14","open":24010,"high":24462,"low":23820,"close":23940,"volume":1380217,"rsi_14":42.72,"sma_20":25055.25,"sma_60":24635.42,"sma_120":25957.38},{"date":"2026-10-15","open":22195,"high":22905,"low":22040,"close":22150,"volume":139539,"rsi_14":27.75,"sma_20":24964.5,"sma_60":24548.58,"sma_120":25966.92},{"date":"2026-10-16","open":22160,"high":22820,"low":21930,"close":22070,"volume":618245,"rsi_14":27.37,"sma_20":24897.25,"sma_60":24486.0,"sma_120":25976.83},{"date":"2026-10-19","open":21110,"high":21780,"low":21110,"close":21780,"volume":260758,"rsi_14":21.19,"sma_20":24831.0,"sma_60":24443.58,"sma_120":25982.58},{"date":"2026-10-20","open":22100,"high":22100,"low":21115,"close":21225,"volume":111908,"rsi_14":21.8,"sma_20":24719.5,"sma_60":24377.58,"sma_120":25980.29},{"date":"2026-10-21","open":21735,"high":22315,"low":21735,"close":22115,"volume":836169,"rsi_14":30.09,"sma_20":24623.5,"sma_60":24318.25,"sma_120":25984.25},{"date":"2026-10-22","open":22250,"high":22465,"low":21165,"close":21245,"volume":70073,"rsi_14":25.75,"sma_20":24441.0,"sma_60":24236.5,"sma_120":25976.88},{"date":"2026-10-23","open":20650,"high":20985,"low":19888,"close":20985,"volume":686972}],"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 엔비디아밸류체인액티브","phase":"above-fold","symbol_resolved":true}