{"status":"ok","report":{"price_analysis":{"current":14385.0,"change_1d":-1.6,"change_7d":-1.8,"change_30d":-0.8,"high_30d":15700.0,"low_30d":14165.0,"position_in_range":14.0,"support":14318.5,"resistance":15546.5},"summary":"ACE 마이크로소프트밸류체인액티브(483330)은(는) KEDI 글로벌생성형AI 지수를 추종하는 ETF입니다, 순자산 176억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.0로 약세 구간입니다. MACD(-89.29)가 시그널선(29.96)을 하회합니다(데드크로스). SMA20 15122, SMA60 14839 — 혼조세입니다. 볼린저밴드 14407~15838 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":30.041152263374485,"macd":-89.28715508678579,"macd_signal":29.959187620194015,"sma_20":15122.25,"sma_60":14838.583333333334,"bb_upper":15837.788084241503,"bb_lower":14406.711915758497,"atr_14":289.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 12.00, 기관 순매수 1.01만. 30일 누적: 외국인 -402.00, 기관 8.66만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":12.0,"institutional_flow":10111.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":2946.0,"retail_net":-2946.0},{"date":"2026-10-22","foreign_net":-201.0,"institution_net":501.0,"retail_net":-300.0},{"date":"2026-10-21","foreign_net":182.0,"institution_net":1584.0,"retail_net":-1766.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-155.0,"retail_net":155.0},{"date":"2026-10-19","foreign_net":31.0,"institution_net":5235.0,"retail_net":-5266.0},{"date":"2026-10-16","foreign_net":20.0,"institution_net":6542.0,"retail_net":-6562.0},{"date":"2026-10-15","foreign_net":-736.0,"institution_net":10758.0,"retail_net":-10022.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-2037.0,"retail_net":2037.0},{"date":"2026-10-13","foreign_net":2.0,"institution_net":-21601.0,"retail_net":21599.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1239.0,"retail_net":-1239.0},{"date":"2026-10-08","foreign_net":-2.0,"institution_net":3638.0,"retail_net":-3636.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-3351.0,"retail_net":3351.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":2327.0,"retail_net":-2327.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-913.0,"retail_net":913.0},{"date":"2026-10-01","foreign_net":736.0,"institution_net":-1148.0,"retail_net":412.0},{"date":"2026-09-30","foreign_net":-736.0,"institution_net":17381.0,"retail_net":-16645.0},{"date":"2026-09-29","foreign_net":303.0,"institution_net":-1021.0,"retail_net":718.0},{"date":"2026-09-28","foreign_net":535.0,"institution_net":3167.0,"retail_net":-3702.0},{"date":"2026-09-23","foreign_net":-651.0,"institution_net":2215.0,"retail_net":-1564.0},{"date":"2026-09-22","foreign_net":-164.0,"institution_net":47461.0,"retail_net":-47297.0},{"date":"2026-09-21","foreign_net":752.0,"institution_net":1627.0,"retail_net":-2379.0},{"date":"2026-09-18","foreign_net":-768.0,"institution_net":1405.0,"retail_net":-637.0},{"date":"2026-09-17","foreign_net":816.0,"institution_net":1437.0,"retail_net":-2253.0},{"date":"2026-09-16","foreign_net":-167.0,"institution_net":272.0,"retail_net":-105.0},{"date":"2026-09-15","foreign_net":167.0,"institution_net":559.0,"retail_net":-726.0},{"date":"2026-09-14","foreign_net":-928.0,"institution_net":3801.0,"retail_net":-2873.0},{"date":"2026-09-11","foreign_net":795.0,"institution_net":1039.0,"retail_net":-1834.0},{"date":"2026-09-10","foreign_net":-796.0,"institution_net":1944.0,"retail_net":-1148.0},{"date":"2026-09-09","foreign_net":-9.0,"institution_net":83.0,"retail_net":-74.0},{"date":"2026-09-08","foreign_net":417.0,"institution_net":-364.0,"retail_net":-53.0}],"periods":{"d1":{"foreign_net":0,"institution_net":2946.0,"retail_net":-2946.0},"d3":{"foreign_net":-19.0,"institution_net":5031.0,"retail_net":-5012.0},"d7":{"foreign_net":-704.0,"institution_net":27411.0,"retail_net":-26707.0},"d14":{"foreign_net":-704.0,"institution_net":6713.0,"retail_net":-6009.0},"d30":{"foreign_net":-402.0,"institution_net":86571.0,"retail_net":-86169.0}}},"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":36,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.0,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.8,"unit":"%","percentile":48,"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":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4384,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.44,"summary":"배당수익률 0.44%","metrics":[{"name":"배당수익률","value":0.44,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:30.596852+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 글로벌생성형AI 지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":17600000000.0,"aum_display":"176억","dividend_yield":null,"tracking_error":13.77,"holdings":[{"ticker":"","name":"SNAP INC A","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"Palantir Technologies Inc","weight":null},{"ticker":"","name":"Hut 8 Corp","weight":null},{"ticker":"","name":"SERVICENOW INC","weight":null},{"ticker":"","name":"SAP SE","weight":null},{"ticker":"","name":"CROWDSTRIKE HOLDINGS INC - A","weight":null},{"ticker":"","name":"ORACLE","weight":null},{"ticker":"","name":"IREN Ltd","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":14385.0,"change_pct":-1.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-06-11","close":10016.1104},{"date":"2024-06-12","close":10090.7461},{"date":"2024-06-13","close":10339.5322},{"date":"2024-06-14","close":10264.8965},{"date":"2024-06-17","close":10389.2891},{"date":"2024-06-18","close":10523.6338},{"date":"2024-06-19","close":10558.4639},{"date":"2024-06-20","close":10707.7344},{"date":"2024-06-21","close":10578.3662},{"date":"2024-06-24","close":10503.7305},{"date":"2024-06-25","close":10289.7744},{"date":"2024-06-26","close":10518.6572},{"date":"2024-06-27","close":10533.585},{"date":"2024-06-28","close":10568.415},{"date":"2024-07-01","close":10588.3174},{"date":"2024-07-02","close":10847.0547},{"date":"2024-07-03","close":10842.0791},{"date":"2024-07-04","close":10817.2002},{"date":"2024-07-05","close":10896.8115},{"date":"2024-07-08","close":11065.9863},{"date":"2024-07-09","close":10996.3262},{"date":"2024-07-10","close":10737.5889},{"date":"2024-07-11","close":10901.7881},{"date":"2024-07-12","close":10623.1475},{"date":"2024-07-15","close":10682.8564},{"date":"2024-07-16","close":10727.6377},{"date":"2024-07-17","close":10628.123},{"date":"2024-07-18","close":10264.8965},{"date":"2024-07-19","close":10269.8721},{"date":"2024-07-22","close":10160.4062},{"date":"2024-07-23","close":10304.7021},{"date":"2024-07-24","close":10299.7266},{"date":"2024-07-25","close":9787.2275},{"date":"2024-07-26","close":9757.374},{"date":"2024-07-29","close":9886.7422},{"date":"2024-07-30","close":9836.9854},{"date":"2024-07-31","close":9553.3691},{"date":"2024-08-01","close":9851.9121},{"date":"2024-08-02","close":9483.709},{"date":"2024-08-05","close":9130.4336},{"date":"2024-08-06","close":9035.8955},{"date":"2024-08-07","close":9035.8955},{"date":"2024-08-08","close":8886.624},{"date":"2024-08-09","close":9244.875},{"date":"2024-08-12","close":9513.5635},{"date":"2024-08-13","close":9553.3691},{"date":"2024-08-14","close":9797.1797},{"date":"2024-08-16","close":10085.7705},{"date":"2024-08-19","close":9906.6445},{"date":"2024-08-20","close":10105.6738},{"date":"2024-08-21","close":10075.8193},{"date":"2024-08-22","close":10140.5039},{"date":"2024-08-23","close":9951.4268},{"date":"2024-08-26","close":9981.2803},{"date":"2024-08-27","close":9898.0},{"date":"2024-08-28","close":10006.1592},{"date":"2024-08-29","close":9642.9326},{"date":"2024-08-30","close":9822.0576},{"date":"2024-09-02","close":9911.6211},{"date":"2024-09-03","close":9921.5723},{"date":"2024-09-04","close":9453.8555},{"date":"2024-09-05","close":9473.7578},{"date":"2024-09-06","close":9394.1465},{"date":"2024-09-09","close":9254.8262},{"date":"2024-09-10","close":9453.8555},{"date":"2024-09-11","close":9513.5635},{"date":"2024-09-12","close":9802.1553},{"date":"2024-09-13","close":9846.9365},{"date":"2024-09-19","close":9817.082},{"date":"2024-09-20","close":10055.916},{"date":"2024-09-23","close":10115.625},{"date":"2024-09-24","close":10100.6982},{"date":"2024-09-25","close":10120.6006},{"date":"2024-09-26","close":10235.042},{"date":"2024-09-27","close":10130.5518},{"date":"2024-09-30","close":9976.3047},{"date":"2024-10-02","close":9827.0332},{"date":"2024-10-04","close":10090.7461},{"date":"2024-10-07","close":10434.0703},{"date":"2024-10-08","close":10309.6777},{"date":"2024-10-10","close":10593.293},{"date":"2024-10-11","close":10623.1475},{"date":"2024-10-14","close":10712.7109},{"date":"2024-10-15","close":10886.8604},{"date":"2024-10-16","close":10752.5166},{"date":"2024-10-17","close":10787.3467},{"date":"2024-10-18","close":10787.3467},{"date":"2024-10-21","close":10901.7881},{"date":"2024-10-22","close":10981.3994},{"date":"2024-10-23","close":11090.8643},{"date":"2024-10-24","close":10891.8359},{"date":"2024-10-25","close":10976.4229},{"date":"2024-10-28","close":11110.7676},{"date":"2024-10-29","close":11090.8643},{"date":"2024-10-30","close":11257.0},{"date":"2024-10-31","close":10881.8848},{"date":"2024-11-01","close":10588.3174},{"date":"2024-11-04","close":10712.7109},{"date":"2024-11-05","close":10759.0},{"date":"2024-11-06","close":11135.6465},{"date":"2024-11-07","close":11434.1885},{"date":"2024-11-08","close":11478.9707},{"date":"2024-11-11","close":11588.4355},{"date":"2024-11-12","close":11732.7314},{"date":"2024-11-13","close":11767.5615},{"date":"2024-11-14","close":11757.6104},{"date":"2024-11-15","close":11658.0957},{"date":"2024-11-18","close":11379.4561},{"date":"2024-11-19","close":11329.6992},{"date":"2024-11-20","close":11543.6543},{"date":"2024-11-21","close":11548.6299},{"date":"2024-11-22","close":11857.125},{"date":"2024-11-25","close":11862.1006},{"date":"2024-11-26","close":11772.5371},{"date":"2024-11-27","close":11896.9307},{"date":"2024-11-28","close":11628.2422},{"date":"2024-11-29","close":11658.0957},{"date":"2024-12-02","close":11772.5371},{"date":"2024-12-03","close":11941.7119},{"date":"2024-12-04","close":12160.6426},{"date":"2024-12-05","close":12563.6758},{"date":"2024-12-06","close":12578.6025},{"date":"2024-12-09","close":12802.5098},{"date":"2024-12-10","close":12593.5303},{"date":"2024-12-11","close":12474.1133},{"date":"2024-12-12","close":12737.8262},{"date":"2024-12-13","close":12603.4814},{"date":"2024-12-16","close":12374.5986},{"date":"2024-12-17","close":12489.04},{"date":"2024-12-18","close":12444.2588},{"date":"2024-12-19","close":12090.9834},{"date":"2024-12-20","close":12120.8369},{"date":"2024-12-23","close":12419.3799},{"date":"2024-12-24","close":12394.502},{"date":"2024-12-26","close":12678.1172},{"date":"2024-12-27","close":12633.3359},{"date":"2024-12-30","close":12394.502},{"date":"2025-01-02","close":11991.4688},{"date":"2025-01-03","close":12056.1533},{"date":"2025-01-06","close":12379.5742},{"date":"2025-01-07","close":12200.4492},{"date":"2025-01-08","close":11782.4893},{"date":"2025-01-09","close":11812.3428},{"date":"2025-01-10","close":11867.0762},{"date":"2025-01-13","close":11663.0713},{"date":"2025-01-14","close":11444.1406},{"date":"2025-01-15","close":11543.6543},{"date":"2025-01-16","close":11782.4893},{"date":"2025-01-17","close":11802.3916},{"date":"2025-01-20","close":11882.0029},{"date":"2025-01-21","close":11787.4648},{"date":"2025-01-22","close":11996.4443},{"date":"2025-01-23","close":12324.8418},{"date":"2025-01-24","close":12404.4531},{"date":"2025-01-31","close":12419.3799},{"date":"2025-02-03","close":12110.8857},{"date":"2025-02-04","close":12578.6025},{"date":"2025-02-05","close":12757.7285},{"date":"2025-02-06","close":13001.5391},{"date":"2025-02-07","close":13215.4941},{"date":"2025-02-10","close":13125.9316},{"date":"2025-02-11","close":13319.9844},{"date":"2025-02-12","close":13220.4697},{"date":"2025-02-13","close":13245.3486},{"date":"2025-02-14","close":13479.207},{"date":"2025-02-17","close":13484.1826},{"date":"2025-02-18","close":13489.1582},{"date":"2025-02-19","close":13593.6484},{"date":"2025-02-20","close":13195.5918},{"date":"2025-02-21","close":12986.6113},{"date":"2025-02-24","close":12379.5742},{"date":"2025-02-25","close":12021.3232},{"date":"2025-02-26","close":11906.8818},{"date":"2025-02-27","close":12125.8135},{"date":"2025-02-28","close":11886.9785},{"date":"2025-03-04","close":11847.1729},{"date":"2025-03-05","close":11837.2217},{"date":"2025-03-06","close":11926.7842},{"date":"2025-03-07","close":11210.2822},{"date":"2025-03-10","close":11279.9414},{"date":"2025-03-11","close":10568.415},{"date":"2025-03-12","close":10787.3467},{"date":"2025-03-13","close":11036.1318},{"date":"2025-03-14","close":10712.7109},{"date":"2025-03-17","close":10951.5449},{"date":"2025-03-18","close":11205.3057},{"date":"2025-03-19","close":10876.9092},{"date":"2025-03-20","close":11170.4766},{"date":"2025-03-21","close":11150.5732},{"date":"2025-03-24","close":11349.6016},{"date":"2025-03-25","close":11802.3916},{"date":"2025-03-26","close":11807.3672},{"date":"2025-03-27","close":11404.335},{"date":"2025-03-28","close":11085.8887},{"date":"2025-03-31","close":10598.2695},{"date":"2025-04-01","close":10732.6133},{"date":"2025-04-02","close":10832.1279},{"date":"2025-04-03","close":10458.9492},{"date":"2025-04-04","close":10080.7949},{"date":"2025-04-07","close":9239.8994},{"date":"2025-04-08","close":9901.6689},{"date":"2025-04-09","close":9677.7617},{"date":"2025-04-10","close":10702.7588},{"date":"2025-04-11","close":10329.5811},{"date":"2025-04-14","close":10200.2119},{"date":"2025-04-15","close":10110.6494},{"date":"2025-04-16","close":10006.1592},{"date":"2025-04-17","close":9946.4502},{"date":"2025-04-18","close":9792.2031},{"date":"2025-04-21","close":9682.7383},{"date":"2025-04-22","close":9583.2236},{"date":"2025-04-23","close":9976.3047},{"date":"2025-04-24","close":10160.4062},{"date":"2025-04-25","close":10712.7109},{"date":"2025-04-28","close":10797.2979},{"date":"2025-04-29","close":10842.0791},{"date":"2025-04-30","close":10797.2979},{"date":"2025-05-02","close":11041.1074},{"date":"2025-05-07","close":11115.7432},{"date":"2025-05-08","close":11235.1602},{"date":"2025-05-09","close":11235.1602},{"date":"2025-05-12","close":11414.2861},{"date":"2025-05-13","close":11812.3428},{"date":"2025-05-14","close":12200.4492},{"date":"2025-05-15","close":11986.4932},{"date":"2025-05-16","close":11847.1729},{"date":"2025-05-19","close":11802.3916},{"date":"2025-05-20","close":11891.9541},{"date":"2025-05-21","close":11797.416},{"date":"2025-05-22","close":11593.4121},{"date":"2025-05-23","close":11618.29},{"date":"2025-05-26","close":11454.0918},{"date":"2025-05-27","close":11498.873},{"date":"2025-05-28","close":11677.999},{"date":"2025-05-29","close":11901.9062},{"date":"2025-05-30","close":11603.3633},{"date":"2025-06-02","close":11613.3145},{"date":"2025-06-04","close":11787.4648},{"date":"2025-06-05","close":11817.3184},{"date":"2025-06-09","close":11951.6631},{"date":"2025-06-10","close":12090.9834},{"date":"2025-06-11","close":12135.7646},{"date":"2025-06-12","close":11986.4932},{"date":"2025-06-13","close":11951.6631},{"date":"2025-06-16","close":11936.7363},{"date":"2025-06-17","close":12066.1045},{"date":"2025-06-18","close":12115.8613},{"date":"2025-06-19","close":12110.8857},{"date":"2025-06-20","close":12006.3955},{"date":"2025-06-23","close":11951.6631},{"date":"2025-06-24","close":12081.0312},{"date":"2025-06-25","close":12205.4248},{"date":"2025-06-26","close":12110.8857},{"date":"2025-06-27","close":12299.9629},{"date":"2025-06-30","close":12389.5254},{"date":"2025-07-01","close":12349.7197},{"date":"2025-07-02","close":12334.793},{"date":"2025-07-03","close":12329.8174},{"date":"2025-07-04","close":12523.8701},{"date":"2025-07-07","close":12558.7002},{"date":"2025-07-08","close":12618.4082},{"date":"2025-07-09","close":12633.3359},{"date":"2025-07-10","close":12707.9717},{"date":"2025-07-11","close":12593.5303},{"date":"2025-07-14","close":12449.2344},{"date":"2025-07-15","close":12638.3115},{"date":"2025-07-16","close":12668.166},{"date":"2025-07-17","close":12772.6562},{"date":"2025-07-18","close":12971.6846},{"date":"2025-07-21","close":12956.7568},{"date":"2025-07-22","close":12921.9268},{"date":"2025-07-23","close":12832.3643},{"date":"2025-07-24","close":12812.4619},{"date":"2025-07-25","close":12916.9512},{"date":"2025-07-28","close":13056.2715},{"date":"2025-07-29","close":13125.9316},{"date":"2025-07-30","close":12986.6113},{"date":"2025-07-31","close":13643.4053},{"date":"2025-08-01","close":13305.0566},{"date":"2025-08-04","close":12862.2188},{"date":"2025-08-05","close":13125.9316},{"date":"2025-08-06","close":13046.3203},{"date":"2025-08-07","close":13061.2471},{"date":"2025-08-08","close":12991.5869},{"date":"2025-08-11","close":12956.7568},{"date":"2025-08-12","close":12852.2676},{"date":"2025-08-13","close":12961.7324},{"date":"2025-08-14","close":12916.9512},{"date":"2025-08-18","close":13041.3447},{"date":"2025-08-19","close":13001.5391},{"date":"2025-08-20","close":12727.874},{"date":"2025-08-21","close":12722.8984},{"date":"2025-08-22","close":12653.2383},{"date":"2025-08-25","close":12797.5342},{"date":"2025-08-26","close":12757.7285},{"date":"2025-08-27","close":12882.1211},{"date":"2025-08-28","close":12897.0488},{"date":"2025-08-29","close":13120.9561},{"date":"2025-09-01","close":12976.6602},{"date":"2025-09-02","close":13001.5391},{"date":"2025-09-03","close":12936.8545},{"date":"2025-09-04","close":12897.0488},{"date":"2025-09-05","close":13026.417},{"date":"2025-09-08","close":13051.2959},{"date":"2025-09-09","close":13190.6152},{"date":"2025-09-10","close":13439.4014},{"date":"2025-09-11","close":13305.0566},{"date":"2025-09-12","close":13364.7656},{"date":"2025-09-15","close":13339.8867},{"date":"2025-09-16","close":13439.4014},{"date":"2025-09-17","close":13404.5713},{"date":"2025-09-18","close":13514.0371},{"date":"2025-09-19","close":13723.0166},{"date":"2025-09-22","close":13931.9971},{"date":"2025-09-23","close":13812.5801},{"date":"2025-09-24","close":13588.6729},{"date":"2025-09-25","close":13603.5996},{"date":"2025-09-26","close":13523.9883},{"date":"2025-09-29","close":13568.7695},{"date":"2025-09-30","close":13603.5996},{"date":"2025-10-01","close":13509.0615},{"date":"2025-10-02","close":13439.4014},{"date":"2025-10-10","close":13772.7744},{"date":"2025-10-13","close":13573.7451},{"date":"2025-10-14","close":13663.3086},{"date":"2025-10-15","close":13519.0127},{"date":"2025-10-16","close":13469.2559},{"date":"2025-10-17","close":13300.0811},{"date":"2025-10-20","close":13369.7412},{"date":"2025-10-21","close":13509.0615},{"date":"2025-10-22","close":13703.1143},{"date":"2025-10-23","close":13732.9688},{"date":"2025-10-24","close":13882.2402},{"date":"2025-10-27","close":14131.0254},{"date":"2025-10-28","close":14210.6367},{"date":"2025-10-29","close":14225.5645},{"date":"2025-10-30","close":13792.6768},{"date":"2025-10-31","close":13931.9971},{"date":"2025-11-03","close":13902.1426},{"date":"2025-11-04","close":13747.8955},{"date":"2025-11-05","close":13633.4541},{"date":"2025-11-06","close":13713.0654},{"date":"2025-11-07","close":13374.7168},{"date":"2025-11-10","close":13603.5996},{"date":"2025-11-11","close":13688.1865},{"date":"2025-11-12","close":13703.1143},{"date":"2025-11-13","close":13586.0},{"date":"2025-11-14","close":13160.7617},{"date":"2025-11-17","close":13175.6885},{"date":"2025-11-18","close":12921.9268},{"date":"2025-11-19","close":12717.9229},{"date":"2025-11-20","close":12931.8789},{"date":"2025-11-21","close":12409.4287},{"date":"2025-11-24","close":12484.0645},{"date":"2025-11-25","close":12663.1904},{"date":"2025-11-26","close":12737.8262},{"date":"2025-11-27","close":12712.9473},{"date":"2025-11-28","close":12807.4854},{"date":"2025-12-01","close":12921.9268},{"date":"2025-12-02","close":13111.0039},{"date":"2025-12-03","close":13046.3203},{"date":"2025-12-04","close":13285.1543},{"date":"2025-12-05","close":13747.8955},{"date":"2025-12-08","close":13698.1387},{"date":"2025-12-09","close":13777.75},{"date":"2025-12-10","close":13732.9688},{"date":"2025-12-11","close":13334.9111},{"date":"2025-12-12","close":13319.9844},{"date":"2025-12-15","close":12702.9961},{"date":"2025-12-16","close":12285.0361},{"date":"2025-12-17","close":12528.8457},{"date":"2025-12-18","close":12185.5215},{"date":"2025-12-19","close":12498.9912},{"date":"2025-12-22","close":13170.7129},{"date":"2025-12-23","close":13135.8828},{"date":"2025-12-24","close":12867.1943},{"date":"2025-12-26","close":12907.0},{"date":"2025-12-29","close":12720.0},{"date":"2025-12-30","close":12655.0},{"date":"2026-01-02","close":12595.0},{"date":"2026-01-05","close":12860.0},{"date":"2026-01-06","close":13010.0},{"date":"2026-01-07","close":13205.0},{"date":"2026-01-08","close":13095.0},{"date":"2026-01-09","close":12860.0},{"date":"2026-01-12","close":13030.0},{"date":"2026-01-13","close":13380.0},{"date":"2026-01-14","close":13310.0},{"date":"2026-01-15","close":12910.0},{"date":"2026-01-16","close":12960.0},{"date":"2026-01-19","close":12935.0},{"date":"2026-01-20","close":12945.0},{"date":"2026-01-21","close":12590.0},{"date":"2026-01-22","close":12760.0},{"date":"2026-01-23","close":12680.0},{"date":"2026-01-26","close":12470.0},{"date":"2026-01-27","close":12620.0},{"date":"2026-01-28","close":12785.0},{"date":"2026-01-29","close":12540.0},{"date":"2026-01-30","close":12305.0},{"date":"2026-02-02","close":11845.0},{"date":"2026-02-03","close":12055.0},{"date":"2026-02-04","close":11695.0},{"date":"2026-02-05","close":11285.0},{"date":"2026-02-06","close":10875.0},{"date":"2026-02-09","close":11605.0},{"date":"2026-02-10","close":12030.0},{"date":"2026-02-11","close":12020.0},{"date":"2026-02-12","close":11870.0},{"date":"2026-02-13","close":11635.0},{"date":"2026-02-19","close":11785.0},{"date":"2026-02-20","close":11790.0},{"date":"2026-02-23","close":11535.0},{"date":"2026-02-24","close":11365.0},{"date":"2026-02-25","close":11645.0},{"date":"2026-02-26","close":11685.0},{"date":"2026-02-27","close":11605.0},{"date":"2026-03-03","close":11550.0},{"date":"2026-03-04","close":11300.0},{"date":"2026-03-05","close":11695.0},{"date":"2026-03-06","close":11805.0},{"date":"2026-03-09","close":11310.0},{"date":"2026-03-10","close":11545.0},{"date":"2026-03-11","close":11660.0},{"date":"2026-03-12","close":11685.0},{"date":"2026-03-13","close":11630.0},{"date":"2026-03-16","close":11665.0},{"date":"2026-03-17","close":11770.0},{"date":"2026-03-18","close":11845.0},{"date":"2026-03-19","close":11725.0},{"date":"2026-03-20","close":11645.0},{"date":"2026-03-23","close":11345.0},{"date":"2026-03-24","close":11460.0},{"date":"2026-03-25","close":11610.0},{"date":"2026-03-26","close":11755.0},{"date":"2026-03-27","close":11555.0},{"date":"2026-03-30","close":11140.0},{"date":"2026-03-31","close":11090.0},{"date":"2026-04-01","close":11370.0},{"date":"2026-04-02","close":11120.0},{"date":"2026-04-03","close":11380.0},{"date":"2026-04-06","close":11440.0},{"date":"2026-04-07","close":11495.0},{"date":"2026-04-08","close":11840.0},{"date":"2026-04-09","close":11620.0},{"date":"2026-04-10","close":11660.0},{"date":"2026-04-13","close":11755.0},{"date":"2026-04-14","close":12450.0},{"date":"2026-04-15","close":12820.0},{"date":"2026-04-16","close":13270.0},{"date":"2026-04-17","close":13400.0},{"date":"2026-04-20","close":13300.0},{"date":"2026-04-21","close":13535.0},{"date":"2026-04-22","close":13840.0},{"date":"2026-04-23","close":14030.0},{"date":"2026-04-24","close":14080.0},{"date":"2026-04-27","close":14270.0},{"date":"2026-04-28","close":14185.0},{"date":"2026-04-29","close":13885.0},{"date":"2026-04-30","close":13780.0},{"date":"2026-05-04","close":14025.0},{"date":"2026-05-06","close":14130.0},{"date":"2026-05-07","close":14260.0},{"date":"2026-05-08","close":14515.0},{"date":"2026-05-11","close":14515.0},{"date":"2026-05-12","close":14500.0},{"date":"2026-05-13","close":14540.0},{"date":"2026-05-14","close":14575.0},{"date":"2026-05-15","close":14725.0},{"date":"2026-05-18","close":14800.0},{"date":"2026-05-19","close":14900.0},{"date":"2026-05-20","close":14680.0},{"date":"2026-05-21","close":14945.0},{"date":"2026-05-22","close":15290.0},{"date":"2026-05-26","close":15395.0},{"date":"2026-05-27","close":15265.0},{"date":"2026-05-28","close":15465.0},{"date":"2026-05-29","close":15900.0},{"date":"2026-06-01","close":16750.0},{"date":"2026-06-02","close":17090.0},{"date":"2026-06-04","close":16300.0},{"date":"2026-06-05","close":16525.0},{"date":"2026-06-08","close":15745.0},{"date":"2026-06-09","close":15640.0},{"date":"2026-06-10","close":15300.0},{"date":"2026-06-11","close":14950.0},{"date":"2026-06-12","close":15040.0},{"date":"2026-06-15","close":15105.0},{"date":"2026-06-16","close":15325.0},{"date":"2026-06-17","close":15175.0},{"date":"2026-06-18","close":15095.0},{"date":"2026-06-19","close":14965.0},{"date":"2026-06-22","close":15000.0},{"date":"2026-06-23","close":14665.0},{"date":"2026-06-24","close":14650.0},{"date":"2026-06-25","close":14460.0},{"date":"2026-06-26","close":13830.0},{"date":"2026-06-29","close":14575.0},{"date":"2026-06-30","close":14715.0},{"date":"2026-07-01","close":14850.0},{"date":"2026-07-02","close":15040.0},{"date":"2026-07-03","close":14635.0},{"date":"2026-07-06","close":14720.0},{"date":"2026-07-07","close":14780.0},{"date":"2026-07-08","close":14485.0},{"date":"2026-07-09","close":14525.0},{"date":"2026-07-10","close":14665.0},{"date":"2026-07-13","close":14545.0},{"date":"2026-07-14","close":14480.0},{"date":"2026-07-15","close":14460.0},{"date":"2026-07-16","close":14535.0},{"date":"2026-07-20","close":14150.0},{"date":"2026-07-21","close":14225.0},{"date":"2026-07-22","close":14305.0},{"date":"2026-07-23","close":13895.0},{"date":"2026-07-24","close":13510.0},{"date":"2026-07-27","close":13640.0},{"date":"2026-07-28","close":13630.0},{"date":"2026-07-29","close":13535.0},{"date":"2026-07-30","close":13590.0},{"date":"2026-07-31","close":14010.0},{"date":"2026-08-03","close":14370.0},{"date":"2026-08-04","close":14965.0},{"date":"2026-08-05","close":15175.0},{"date":"2026-08-06","close":14990.0},{"date":"2026-08-07","close":15010.0},{"date":"2026-08-10","close":15290.0},{"date":"2026-08-11","close":15410.0},{"date":"2026-08-12","close":15370.0},{"date":"2026-08-13","close":15335.0},{"date":"2026-08-14","close":15615.0},{"date":"2026-08-18","close":14985.0},{"date":"2026-08-19","close":14715.0},{"date":"2026-08-20","close":14790.0},{"date":"2026-08-21","close":14540.0},{"date":"2026-08-24","close":14510.0},{"date":"2026-08-25","close":14580.0},{"date":"2026-08-26","close":14500.0},{"date":"2026-08-27","close":14780.0},{"date":"2026-08-28","close":15045.0},{"date":"2026-08-31","close":15010.0},{"date":"2026-09-01","close":15045.0},{"date":"2026-09-02","close":14510.0},{"date":"2026-09-03","close":14475.0},{"date":"2026-09-04","close":14745.0},{"date":"2026-09-07","close":14505.0},{"date":"2026-09-08","close":14505.0},{"date":"2026-09-09","close":14435.0},{"date":"2026-09-10","close":14435.0},{"date":"2026-09-11","close":14410.0},{"date":"2026-09-14","close":14385.0},{"date":"2026-09-15","close":14830.0},{"date":"2026-09-16","close":14840.0},{"date":"2026-09-17","close":15065.0},{"date":"2026-09-18","close":15200.0},{"date":"2026-09-21","close":15095.0},{"date":"2026-09-22","close":15325.0},{"date":"2026-09-23","close":15330.0},{"date":"2026-09-28","close":15300.0},{"date":"2026-09-29","close":15010.0},{"date":"2026-09-30","close":15095.0},{"date":"2026-10-01","close":15355.0},{"date":"2026-10-02","close":15290.0},{"date":"2026-10-06","close":15425.0},{"date":"2026-10-07","close":15505.0},{"date":"2026-10-08","close":15315.0},{"date":"2026-10-12","close":15570.0},{"date":"2026-10-13","close":15510.0},{"date":"2026-10-14","close":15545.0},{"date":"2026-10-15","close":14870.0},{"date":"2026-10-16","close":15055.0},{"date":"2026-10-19","close":14645.0},{"date":"2026-10-20","close":14630.0},{"date":"2026-10-21","close":14670.0},{"date":"2026-10-22","close":14615.0},{"date":"2026-10-23","close":14390.0}],"chart_data":[{"date":"2024-10-23","open":10991,"high":11096,"low":10991,"close":11091,"volume":36960},{"date":"2024-10-24","open":10777,"high":11071,"low":10777,"close":10892,"volume":27255},{"date":"2024-10-25","open":10892,"high":10986,"low":10842,"close":10976,"volume":29733},{"date":"2024-10-28","open":11146,"high":11161,"low":10996,"close":11111,"volume":20058},{"date":"2024-10-29","open":11111,"high":11111,"low":11021,"close":11091,"volume":10826},{"date":"2024-10-30","open":11297,"high":11297,"low":11252,"close":11257,"volume":92139},{"date":"2024-10-31","open":11186,"high":11186,"low":10867,"close":10882,"volume":37001},{"date":"2024-11-01","open":10568,"high":10598,"low":10459,"close":10588,"volume":160184},{"date":"2024-11-04","open":10623,"high":10738,"low":10623,"close":10713,"volume":110386},{"date":"2024-11-05","open":10720,"high":10804,"low":10715,"close":10759,"volume":110220},{"date":"2024-11-06","open":11006,"high":11171,"low":10947,"close":11136,"volume":135585},{"date":"2024-11-07","open":11300,"high":11504,"low":11300,"close":11434,"volume":38299},{"date":"2024-11-08","open":11454,"high":11614,"low":11414,"close":11479,"volume":1096260},{"date":"2024-11-11","open":11563,"high":11622,"low":11518,"close":11588,"volume":406197},{"date":"2024-11-12","open":11579,"high":11743,"low":11579,"close":11733,"volume":142760},{"date":"2024-11-13","open":11733,"high":12037,"low":11733,"close":11768,"volume":23787},{"date":"2024-11-14","open":11370,"high":11823,"low":11370,"close":11758,"volume":16912},{"date":"2024-11-15","open":11265,"high":11758,"low":11265,"close":11658,"volume":100444},{"date":"2024-11-18","open":11647,"high":11647,"low":11334,"close":11379,"volume":127625},{"date":"2024-11-19","open":11365,"high":11365,"low":11315,"close":11330,"volume":128807},{"date":"2024-11-20","open":11419,"high":11579,"low":11419,"close":11544,"volume":129172},{"date":"2024-11-21","open":11549,"high":11569,"low":11544,"close":11549,"volume":116032},{"date":"2024-11-22","open":11942,"high":11942,"low":11549,"close":11857,"volume":120582},{"date":"2024-11-25","open":11942,"high":11942,"low":11673,"close":11862,"volume":93469},{"date":"2024-11-26","open":11628,"high":11837,"low":11628,"close":11773,"volume":139871},{"date":"2024-11-27","open":12012,"high":12012,"low":11887,"close":11897,"volume":120612},{"date":"2024-11-28","open":11723,"high":11723,"low":11609,"close":11628,"volume":123226},{"date":"2024-11-29","open":11743,"high":11743,"low":11643,"close":11658,"volume":118540},{"date":"2024-12-02","open":11564,"high":11798,"low":11564,"close":11773,"volume":110436},{"date":"2024-12-03","open":11942,"high":11952,"low":11917,"close":11942,"volume":126622},{"date":"2024-12-04","open":12066,"high":12206,"low":12066,"close":12161,"volume":194620},{"date":"2024-12-05","open":12440,"high":12584,"low":12440,"close":12564,"volume":122976},{"date":"2024-12-06","open":12564,"high":12639,"low":12544,"close":12579,"volume":109323},{"date":"2024-12-09","open":12936,"high":12936,"low":12584,"close":12803,"volume":132187},{"date":"2024-12-10","open":12807,"high":12807,"low":12420,"close":12594,"volume":93466},{"date":"2024-12-11","open":12897,"high":12897,"low":12399,"close":12474,"volume":132688},{"date":"2024-12-12","open":12853,"high":12853,"low":12693,"close":12738,"volume":86211},{"date":"2024-12-13","open":12737,"high":12737,"low":12583,"close":12603,"volume":76267},{"date":"2024-12-16","open":12887,"high":12887,"low":12370,"close":12375,"volume":433238},{"date":"2024-12-17","open":12375,"high":12778,"low":12375,"close":12489,"volume":201061},{"date":"2024-12-18","open":12498,"high":12498,"low":12439,"close":12444,"volume":78195},{"date":"2024-12-19","open":12251,"high":12251,"low":12066,"close":12091,"volume":54313},{"date":"2024-12-20","open":12091,"high":12126,"low":12091,"close":12121,"volume":21303},{"date":"2024-12-23","open":12414,"high":12429,"low":12250,"close":12419,"volume":280619},{"date":"2024-12-24","open":12419,"high":12424,"low":12350,"close":12395,"volume":18353},{"date":"2024-12-26","open":12399,"high":12683,"low":12399,"close":12678,"volume":32232},{"date":"2024-12-27","open":12493,"high":12792,"low":12493,"close":12633,"volume":26813},{"date":"2024-12-30","open":12171,"high":12419,"low":12171,"close":12395,"volume":37730},{"date":"2025-01-02","open":12394,"high":12394,"low":11971,"close":11991,"volume":216550},{"date":"2025-01-03","open":12320,"high":12320,"low":12042,"close":12056,"volume":189777},{"date":"2025-01-06","open":12420,"high":12425,"low":12370,"close":12380,"volume":104774},{"date":"2025-01-07","open":12916,"high":12916,"low":12170,"close":12200,"volume":268644},{"date":"2025-01-08","open":12140,"high":12140,"low":11658,"close":11782,"volume":239882},{"date":"2025-01-09","open":11493,"high":11846,"low":11493,"close":11812,"volume":217778},{"date":"2025-01-10","open":11663,"high":11867,"low":11663,"close":11867,"volume":209050},{"date":"2025-01-13","open":11867,"high":11867,"low":11653,"close":11663,"volume":239817},{"date":"2025-01-14","open":11385,"high":11539,"low":11385,"close":11444,"volume":488636},{"date":"2025-01-15","open":11469,"high":11544,"low":11469,"close":11544,"volume":296866},{"date":"2025-01-16","open":11658,"high":11797,"low":11658,"close":11782,"volume":226103},{"date":"2025-01-17","open":12095,"high":12095,"low":11732,"close":11802,"volume":222449},{"date":"2025-01-20","open":11808,"high":11932,"low":11808,"close":11882,"volume":273801},{"date":"2025-01-21","open":11881,"high":11941,"low":11722,"close":11787,"volume":277218},{"date":"2025-01-22","open":11996,"high":12105,"low":11971,"close":11996,"volume":510729},{"date":"2025-01-23","open":12370,"high":12370,"low":12146,"close":12325,"volume":736488},{"date":"2025-01-24","open":12339,"high":12678,"low":12334,"close":12404,"volume":107920},{"date":"2025-01-31","open":11459,"high":12444,"low":11459,"close":12419,"volume":287395},{"date":"2025-02-03","open":12241,"high":12420,"low":11524,"close":12111,"volume":522555},{"date":"2025-02-04","open":12758,"high":12908,"low":12574,"close":12579,"volume":728590},{"date":"2025-02-05","open":12922,"high":12922,"low":12654,"close":12758,"volume":334858},{"date":"2025-02-06","open":12818,"high":13012,"low":12265,"close":13002,"volume":241858},{"date":"2025-02-07","open":13389,"high":13389,"low":13190,"close":13215,"volume":255556},{"date":"2025-02-10","open":12957,"high":13679,"low":12957,"close":13126,"volume":398768},{"date":"2025-02-11","open":13275,"high":13429,"low":13135,"close":13320,"volume":934055},{"date":"2025-02-12","open":13310,"high":13310,"low":13185,"close":13220,"volume":375059},{"date":"2025-02-13","open":14405,"high":14405,"low":13245,"close":13245,"volume":291314},{"date":"2025-02-14","open":13638,"high":13638,"low":13449,"close":13479,"volume":396414},{"date":"2025-02-17","open":13479,"high":13514,"low":13399,"close":13484,"volume":264524},{"date":"2025-02-18","open":13489,"high":13519,"low":13474,"close":13489,"volume":271234},{"date":"2025-02-19","open":13773,"high":13773,"low":13584,"close":13594,"volume":252726},{"date":"2025-02-20","open":13340,"high":13340,"low":13191,"close":13196,"volume":317432},{"date":"2025-02-21","open":13037,"high":13037,"low":12957,"close":12987,"volume":262114},{"date":"2025-02-24","open":12907,"high":12907,"low":12370,"close":12380,"volume":483486},{"date":"2025-02-25","open":11951,"high":12095,"low":11951,"close":12021,"volume":430429},{"date":"2025-02-26","open":11942,"high":11942,"low":11763,"close":11907,"volume":380335},{"date":"2025-02-27","open":12086,"high":12136,"low":12081,"close":12126,"volume":504237},{"date":"2025-02-28","open":12116,"high":12116,"low":11738,"close":11887,"volume":276574},{"date":"2025-03-04","open":11828,"high":11847,"low":11783,"close":11847,"volume":232440},{"date":"2025-03-05","open":11738,"high":12226,"low":11738,"close":11837,"volume":248378},{"date":"2025-03-06","open":11753,"high":11997,"low":11753,"close":11927,"volume":221942},{"date":"2025-03-07","open":11872,"high":11872,"low":11141,"close":11210,"volume":325716},{"date":"2025-03-10","open":11061,"high":11300,"low":11061,"close":11280,"volume":230525},{"date":"2025-03-11","open":10305,"high":10578,"low":10305,"close":10568,"volume":285287},{"date":"2025-03-12","open":10673,"high":10797,"low":10673,"close":10787,"volume":225267},{"date":"2025-03-13","open":10942,"high":11041,"low":10942,"close":11036,"volume":234806},{"date":"2025-03-14","open":10847,"high":10847,"low":10658,"close":10713,"volume":685435},{"date":"2025-03-17","open":10922,"high":10991,"low":10922,"close":10952,"volume":714935},{"date":"2025-03-18","open":11061,"high":11205,"low":11061,"close":11205,"volume":391191},{"date":"2025-03-19","open":11190,"high":11190,"low":10872,"close":10877,"volume":255024},{"date":"2025-03-20","open":11170,"high":11199,"low":11041,"close":11170,"volume":753435},{"date":"2025-03-21","open":11076,"high":11200,"low":11076,"close":11151,"volume":357595},{"date":"2025-03-24","open":11225,"high":11395,"low":11225,"close":11350,"volume":522286},{"date":"2025-03-25","open":11568,"high":11804,"low":11568,"close":11802,"volume":392074},{"date":"2025-03-26","open":11802,"high":11856,"low":11792,"close":11807,"volume":239545},{"date":"2025-03-27","open":11728,"high":11728,"low":11400,"close":11404,"volume":371814},{"date":"2025-03-28","open":11245,"high":11245,"low":11036,"close":11086,"volume":288738},{"date":"2025-03-31","open":10942,"high":10942,"low":10583,"close":10598,"volume":413819},{"date":"2025-04-01","open":10598,"high":10759,"low":10598,"close":10733,"volume":291485},{"date":"2025-04-02","open":10753,"high":10882,"low":10753,"close":10832,"volume":212519},{"date":"2025-04-03","open":10822,"high":10822,"low":10429,"close":10459,"volume":371993},{"date":"2025-04-04","open":10115,"high":10272,"low":10061,"close":10081,"volume":96461},{"date":"2025-04-07","open":9573,"high":9573,"low":9055,"close":9240,"volume":78747},{"date":"2025-04-08","open":9863,"high":9947,"low":9365,"close":9902,"volume":171631},{"date":"2025-04-09","open":10051,"high":10051,"low":9503,"close":9678,"volume":109659},{"date":"2025-04-10","open":10748,"high":11245,"low":10653,"close":10703,"volume":20524},{"date":"2025-04-11","open":10758,"high":10758,"low":10062,"close":10330,"volume":362248},{"date":"2025-04-14","open":10539,"high":10539,"low":10200,"close":10200,"volume":87412},{"date":"2025-04-15","open":10136,"high":10136,"low":10047,"close":10111,"volume":157268},{"date":"2025-04-16","open":10110,"high":10110,"low":9857,"close":10006,"volume":8749},{"date":"2025-04-17","open":9901,"high":9946,"low":9882,"close":9946,"volume":13401},{"date":"2025-04-18","open":10230,"high":10230,"low":9762,"close":9792,"volume":80867},{"date":"2025-04-21","open":9793,"high":9793,"low":9644,"close":9683,"volume":85271},{"date":"2025-04-22","open":9459,"high":9643,"low":9459,"close":9583,"volume":18950},{"date":"2025-04-23","open":9847,"high":10006,"low":9847,"close":9976,"volume":168977},{"date":"2025-04-24","open":10081,"high":10160,"low":10081,"close":10160,"volume":284128},{"date":"2025-04-25","open":10628,"high":10797,"low":10628,"close":10713,"volume":527286},{"date":"2025-04-28","open":10812,"high":10847,"low":10743,"close":10797,"volume":129600},{"date":"2025-04-29","open":10797,"high":10882,"low":10797,"close":10842,"volume":228206},{"date":"2025-04-30","open":10772,"high":10887,"low":10772,"close":10797,"volume":179756},{"date":"2025-05-02","open":11837,"high":11837,"low":11041,"close":11041,"volume":62968},{"date":"2025-05-07","open":11041,"high":11161,"low":10887,"close":11116,"volume":21545},{"date":"2025-05-08","open":11121,"high":11260,"low":11121,"close":11235,"volume":346370},{"date":"2025-05-09","open":11250,"high":11340,"low":11205,"close":11235,"volume":375471},{"date":"2025-05-12","open":11275,"high":11424,"low":11275,"close":11414,"volume":268904},{"date":"2025-05-13","open":11762,"high":11846,"low":11757,"close":11812,"volume":125604},{"date":"2025-05-14","open":12031,"high":12200,"low":12031,"close":12200,"volume":68686},{"date":"2025-05-15","open":12200,"high":12200,"low":11971,"close":11986,"volume":40764},{"date":"2025-05-16","open":11942,"high":11942,"low":11832,"close":11847,"volume":29712},{"date":"2025-05-19","open":11841,"high":11936,"low":11394,"close":11802,"volume":38336},{"date":"2025-05-20","open":11823,"high":11977,"low":11823,"close":11892,"volume":10725},{"date":"2025-05-21","open":12394,"high":12394,"low":11787,"close":11797,"volume":51086},{"date":"2025-05-22","open":11682,"high":11682,"low":11443,"close":11593,"volume":46857},{"date":"2025-05-23","open":11559,"high":11703,"low":11559,"close":11618,"volume":11022},{"date":"2025-05-26","open":11504,"high":11599,"low":11409,"close":11454,"volume":183293},{"date":"2025-05-27","open":11504,"high":11504,"low":11434,"close":11499,"volume":129513},{"date":"2025-05-28","open":11678,"high":11718,"low":11643,"close":11678,"volume":193812},{"date":"2025-05-29","open":11793,"high":11972,"low":11793,"close":11902,"volume":119620},{"date":"2025-05-30","open":11488,"high":11662,"low":11483,"close":11603,"volume":13889},{"date":"2025-06-02","open":11722,"high":11722,"low":11603,"close":11613,"volume":14715},{"date":"2025-06-04","open":11767,"high":11856,"low":11767,"close":11787,"volume":20187},{"date":"2025-06-05","open":11677,"high":11841,"low":11677,"close":11817,"volume":30521},{"date":"2025-06-09","open":11852,"high":12066,"low":11852,"close":11952,"volume":22882},{"date":"2025-06-10","open":11942,"high":12106,"low":11887,"close":12091,"volume":17848},{"date":"2025-06-11","open":12091,"high":12181,"low":11957,"close":12136,"volume":16102},{"date":"2025-06-12","open":12006,"high":12055,"low":11947,"close":11986,"volume":14258},{"date":"2025-06-13","open":11837,"high":11987,"low":11837,"close":11952,"volume":22559},{"date":"2025-06-16","open":11952,"high":11952,"low":11897,"close":11937,"volume":116963},{"date":"2025-06-17","open":11937,"high":12066,"low":11937,"close":12066,"volume":119320},{"date":"2025-06-18","open":12027,"high":12156,"low":12027,"close":12116,"volume":17533},{"date":"2025-06-19","open":12116,"high":12156,"low":12047,"close":12111,"volume":14080},{"date":"2025-06-20","open":11971,"high":12050,"low":11971,"close":12006,"volume":12249},{"date":"2025-06-23","open":11972,"high":11972,"low":11758,"close":11952,"volume":27556},{"date":"2025-06-24","open":11997,"high":12096,"low":11997,"close":12081,"volume":150128},{"date":"2025-06-25","open":12080,"high":12220,"low":12080,"close":12205,"volume":143376},{"date":"2025-06-26","open":12206,"high":12206,"low":12071,"close":12111,"volume":33002},{"date":"2025-06-27","open":12136,"high":12335,"low":12136,"close":12300,"volume":29017},{"date":"2025-06-30","open":12668,"high":12668,"low":12305,"close":12390,"volume":20622},{"date":"2025-07-01","open":12708,"high":12708,"low":12315,"close":12350,"volume":29457},{"date":"2025-07-02","open":12340,"high":12340,"low":12256,"close":12335,"volume":57383},{"date":"2025-07-03","open":12574,"high":12574,"low":12251,"close":12330,"volume":105417},{"date":"2025-07-04","open":12395,"high":12594,"low":12395,"close":12524,"volume":94410},{"date":"2025-07-07","open":12524,"high":12574,"low":12400,"close":12559,"volume":32467},{"date":"2025-07-08","open":12558,"high":12633,"low":12558,"close":12618,"volume":27822},{"date":"2025-07-09","open":12503,"high":12688,"low":12503,"close":12633,"volume":12393},{"date":"2025-07-10","open":12669,"high":12753,"low":12669,"close":12708,"volume":17572},{"date":"2025-07-11","open":12708,"high":12708,"low":12539,"close":12594,"volume":27431},{"date":"2025-07-14","open":12593,"high":12593,"low":12409,"close":12449,"volume":39143},{"date":"2025-07-15","open":12558,"high":12663,"low":12548,"close":12638,"volume":298476},{"date":"2025-07-16","open":12638,"high":12668,"low":12638,"close":12668,"volume":14131},{"date":"2025-07-17","open":12624,"high":12773,"low":12624,"close":12773,"volume":52911},{"date":"2025-07-18","open":13087,"high":13087,"low":12813,"close":12972,"volume":174162},{"date":"2025-07-21","open":12972,"high":13017,"low":12922,"close":12957,"volume":24977},{"date":"2025-07-22","open":13345,"high":13345,"low":12798,"close":12922,"volume":61161},{"date":"2025-07-23","open":12921,"high":12921,"low":12792,"close":12832,"volume":54355},{"date":"2025-07-24","open":12837,"high":12867,"low":12802,"close":12812,"volume":59031},{"date":"2025-07-25","open":13196,"high":13196,"low":12778,"close":12917,"volume":166514},{"date":"2025-07-28","open":13300,"high":13300,"low":12976,"close":13056,"volume":126298},{"date":"2025-07-29","open":13365,"high":13365,"low":13062,"close":13126,"volume":140243},{"date":"2025-07-30","open":13062,"high":13067,"low":12957,"close":12987,"volume":148061},{"date":"2025-07-31","open":13658,"high":13703,"low":13544,"close":13643,"volume":198546},{"date":"2025-08-01","open":14852,"high":14852,"low":13225,"close":13305,"volume":306372},{"date":"2025-08-04","open":13300,"high":13300,"low":12787,"close":12862,"volume":178434},{"date":"2025-08-05","open":13246,"high":13271,"low":12997,"close":13126,"volume":195725},{"date":"2025-08-06","open":13036,"high":13051,"low":12926,"close":13046,"volume":144843},{"date":"2025-08-07","open":13016,"high":13106,"low":13016,"close":13061,"volume":190474},{"date":"2025-08-08","open":13052,"high":13052,"low":12917,"close":12992,"volume":205902},{"date":"2025-08-11","open":12987,"high":13079,"low":12957,"close":12957,"volume":87039},{"date":"2025-08-12","open":12792,"high":12872,"low":12792,"close":12852,"volume":97800},{"date":"2025-08-13","open":13077,"high":13077,"low":12952,"close":12962,"volume":46210},{"date":"2025-08-14","open":12898,"high":12932,"low":12893,"close":12917,"volume":97259},{"date":"2025-08-18","open":13135,"high":13135,"low":12991,"close":13041,"volume":101990},{"date":"2025-08-19","open":12962,"high":13042,"low":12962,"close":13002,"volume":8997},{"date":"2025-08-20","open":12738,"high":12738,"low":12604,"close":12728,"volume":78959},{"date":"2025-08-21","open":13107,"high":13107,"low":12689,"close":12723,"volume":96457},{"date":"2025-08-22","open":12578,"high":12658,"low":12578,"close":12653,"volume":34287},{"date":"2025-08-25","open":12664,"high":13265,"low":12664,"close":12798,"volume":15216},{"date":"2025-08-26","open":13176,"high":13176,"low":12718,"close":12758,"volume":24161},{"date":"2025-08-27","open":13135,"high":13135,"low":12872,"close":12882,"volume":30708},{"date":"2025-08-28","open":12887,"high":12902,"low":12887,"close":12897,"volume":4350},{"date":"2025-08-29","open":12911,"high":13121,"low":12911,"close":13121,"volume":17737},{"date":"2025-09-01","open":13385,"high":13385,"low":12957,"close":12977,"volume":52755},{"date":"2025-09-02","open":13325,"high":13325,"low":12997,"close":13002,"volume":9251},{"date":"2025-09-03","open":12937,"high":12942,"low":12932,"close":12937,"volume":4530},{"date":"2025-09-04","open":12717,"high":13330,"low":12717,"close":12897,"volume":126612},{"date":"2025-09-05","open":13130,"high":13130,"low":12986,"close":13026,"volume":61385},{"date":"2025-09-08","open":13021,"high":13051,"low":12971,"close":13051,"volume":16404},{"date":"2025-09-09","open":13131,"high":13206,"low":13131,"close":13191,"volume":11834},{"date":"2025-09-10","open":13305,"high":13534,"low":13305,"close":13439,"volume":28128},{"date":"2025-09-11","open":13434,"high":13444,"low":13265,"close":13305,"volume":79931},{"date":"2025-09-12","open":13350,"high":13395,"low":13306,"close":13365,"volume":58198},{"date":"2025-09-15","open":13734,"high":13734,"low":13316,"close":13340,"volume":44443},{"date":"2025-09-16","open":13529,"high":13529,"low":13429,"close":13439,"volume":21964},{"date":"2025-09-17","open":13445,"high":13445,"low":13331,"close":13405,"volume":121786},{"date":"2025-09-18","open":13469,"high":13514,"low":13429,"close":13514,"volume":148687},{"date":"2025-09-19","open":13912,"high":13912,"low":13539,"close":13723,"volume":96374},{"date":"2025-09-22","open":13932,"high":13932,"low":13832,"close":13932,"volume":19878},{"date":"2025-09-23","open":13933,"high":14221,"low":13783,"close":13813,"volume":70291},{"date":"2025-09-24","open":13813,"high":13813,"low":13564,"close":13589,"volume":74110},{"date":"2025-09-25","open":13589,"high":13614,"low":13505,"close":13604,"volume":92338},{"date":"2025-09-26","open":13593,"high":13593,"low":13379,"close":13524,"volume":50955},{"date":"2025-09-29","open":13525,"high":13584,"low":13525,"close":13569,"volume":31518},{"date":"2025-09-30","open":13928,"high":13928,"low":13574,"close":13604,"volume":33685},{"date":"2025-10-01","open":13603,"high":13603,"low":13494,"close":13509,"volume":41676},{"date":"2025-10-02","open":13608,"high":13608,"low":13409,"close":13439,"volume":196018},{"date":"2025-10-10","open":13699,"high":14261,"low":13455,"close":13773,"volume":31716},{"date":"2025-10-13","open":13540,"high":13764,"low":13047,"close":13574,"volume":39395},{"date":"2025-10-14","open":14131,"high":14131,"low":13598,"close":13663,"volume":95448},{"date":"2025-10-15","open":13663,"high":13663,"low":13484,"close":13519,"volume":111006},{"date":"2025-10-16","open":13519,"high":13519,"low":13449,"close":13469,"volume":27149},{"date":"2025-10-17","open":13807,"high":13807,"low":13280,"close":13300,"volume":13881},{"date":"2025-10-20","open":13301,"high":13808,"low":13286,"close":13370,"volume":131803},{"date":"2025-10-21","open":13379,"high":13524,"low":13379,"close":13509,"volume":157611},{"date":"2025-10-22","open":13544,"high":13713,"low":13544,"close":13703,"volume":137370},{"date":"2025-10-23","open":13474,"high":13738,"low":13474,"close":13733,"volume":185206},{"date":"2025-10-24","open":13807,"high":13897,"low":13738,"close":13882,"volume":183974},{"date":"2025-10-27","open":13882,"high":14176,"low":13882,"close":14131,"volume":71822},{"date":"2025-10-28","open":14137,"high":14425,"low":14137,"close":14211,"volume":50219},{"date":"2025-10-29","open":14331,"high":14336,"low":14192,"close":14226,"volume":88745},{"date":"2025-10-30","open":14182,"high":14182,"low":13709,"close":13793,"volume":340271},{"date":"2025-10-31","open":14205,"high":14205,"low":13827,"close":13932,"volume":167728},{"date":"2025-11-03","open":13932,"high":13932,"low":13837,"close":13902,"volume":87459,"rsi_14":56.32,"sma_20":13714.75,"sma_60":13340.23,"sma_120":12787.01},{"date":"2025-11-04","open":13902,"high":13902,"low":13748,"close":13748,"volume":26800,"rsi_14":56.02,"sma_20":13722.0,"sma_60":13355.0,"sma_120":12807.96},{"date":"2025-11-05","open":13534,"high":13733,"low":13474,"close":13633,"volume":95867,"rsi_14":54.17,"sma_20":13728.2,"sma_60":13363.47,"sma_120":12827.95},{"date":"2025-11-06","open":13822,"high":13822,"low":13623,"close":13713,"volume":106589,"rsi_14":61.0,"sma_20":13741.9,"sma_60":13374.58,"sma_120":12847.12},{"date":"2025-11-07","open":13684,"high":13684,"low":13281,"close":13375,"volume":149158,"rsi_14":50.12,"sma_20":13722.0,"sma_60":13379.8,"sma_120":12860.13},{"date":"2025-11-10","open":13375,"high":13644,"low":13375,"close":13604,"volume":118786,"rsi_14":52.1,"sma_20":13723.5,"sma_60":13390.0,"sma_120":12871.83},{"date":"2025-11-11","open":13763,"high":13804,"low":13613,"close":13688,"volume":64739,"rsi_14":49.65,"sma_20":13724.75,"sma_60":13402.2,"sma_120":12886.01},{"date":"2025-11-12","open":14051,"high":14051,"low":13583,"close":13703,"volume":45082,"rsi_14":49.29,"sma_20":13733.95,"sma_60":13416.38,"sma_120":12901.48},{"date":"2025-11-13","open":13706,"high":13706,"low":13487,"close":13586,"volume":33084,"rsi_14":42.82,"sma_20":13739.65,"sma_60":13426.75,"sma_120":12916.33},{"date":"2025-11-14","open":13146,"high":13276,"low":13146,"close":13161,"volume":23465,"rsi_14":28.49,"sma_20":13732.65,"sma_60":13430.82,"sma_120":12926.9},{"date":"2025-11-17","open":12987,"high":13420,"low":12987,"close":13176,"volume":65854,"rsi_14":26.4,"sma_20":13722.95,"sma_60":13433.05,"sma_120":12938.38},{"date":"2025-11-18","open":12957,"high":12957,"low":12912,"close":12922,"volume":46035,"rsi_14":23.19,"sma_20":13693.55,"sma_60":13431.72,"sma_120":12949.45},{"date":"2025-11-19","open":12922,"high":12927,"low":12708,"close":12718,"volume":14024,"rsi_14":25.6,"sma_20":13644.25,"sma_60":13431.55,"sma_120":12958.62},{"date":"2025-11-20","open":12718,"high":12942,"low":12718,"close":12932,"volume":19816,"rsi_14":28.02,"sma_20":13604.15,"sma_60":13435.03,"sma_120":12970.93},{"date":"2025-11-21","open":12926,"high":12926,"low":12324,"close":12409,"volume":16782,"rsi_14":23.04,"sma_20":13530.5,"sma_60":13430.97,"sma_120":12978.52},{"date":"2025-11-24","open":12778,"high":12778,"low":12435,"close":12484,"volume":24974,"rsi_14":26.48,"sma_20":13448.1,"sma_60":13425.73,"sma_120":12985.24},{"date":"2025-11-25","open":12543,"high":12663,"low":12543,"close":12663,"volume":14018,"rsi_14":32.39,"sma_20":13370.75,"sma_60":13424.17,"sma_120":12991.59},{"date":"2025-11-26","open":12669,"high":12743,"low":12669,"close":12738,"volume":42028,"rsi_14":32.24,"sma_20":13296.35,"sma_60":13421.75,"sma_120":13001.04},{"date":"2025-11-27","open":12788,"high":12817,"low":12703,"close":12713,"volume":22013,"rsi_14":37.68,"sma_20":13245.35,"sma_60":13419.67,"sma_120":13010.7},{"date":"2025-11-28","open":12708,"high":12807,"low":12708,"close":12807,"volume":15256,"rsi_14":34.07,"sma_20":13192.1,"sma_60":13415.43,"sma_120":13019.7},{"date":"2025-12-01","open":12827,"high":12922,"low":12827,"close":12922,"volume":18358,"rsi_14":34.91,"sma_20":13146.1,"sma_60":13415.53,"sma_120":13029.41},{"date":"2025-12-02","open":12952,"high":13111,"low":12952,"close":13111,"volume":171474,"rsi_14":39.44,"sma_20":13117.3,"sma_60":13418.38,"sma_120":13039.58},{"date":"2025-12-03","open":12992,"high":13046,"low":12987,"close":13046,"volume":233452,"rsi_14":40.33,"sma_20":13091.0,"sma_60":13421.23,"sma_120":13048.06},{"date":"2025-12-04","open":13066,"high":13325,"low":13061,"close":13285,"volume":361029,"rsi_14":54.11,"sma_20":13072.7,"sma_60":13428.73,"sma_120":13058.16},{"date":"2025-12-05","open":13290,"high":13753,"low":13290,"close":13748,"volume":242630,"rsi_14":61.68,"sma_20":13094.6,"sma_60":13441.83,"sma_120":13073.38},{"date":"2025-12-08","open":14066,"high":14066,"low":13693,"close":13698,"volume":234914,"rsi_14":66.67,"sma_20":13102.55,"sma_60":13453.68,"sma_120":13088.47},{"date":"2025-12-09","open":13703,"high":13927,"low":13703,"close":13778,"volume":208424,"rsi_14":73.45,"sma_20":13110.25,"sma_60":13464.55,"sma_120":13104.35},{"date":"2025-12-10","open":13728,"high":13763,"low":13723,"close":13733,"volume":238569,"rsi_14":69.42,"sma_20":13114.95,"sma_60":13470.52,"sma_120":13118.78},{"date":"2025-12-11","open":13459,"high":13489,"low":13330,"close":13335,"volume":179391,"rsi_14":73.43,"sma_20":13105.65,"sma_60":13472.05,"sma_120":13129.47},{"date":"2025-12-12","open":13335,"high":13534,"low":13275,"close":13320,"volume":418604,"rsi_14":71.94,"sma_20":13116.75,"sma_60":13472.35,"sma_120":13140.07},{"date":"2025-12-15","open":13166,"high":13166,"low":12693,"close":12703,"volume":324755,"rsi_14":51.99,"sma_20":13096.1,"sma_60":13462.73,"sma_120":13146.37},{"date":"2025-12-16","open":12937,"high":12937,"low":12275,"close":12285,"volume":238989,"rsi_14":43.03,"sma_20":13067.15,"sma_60":13444.45,"sma_120":13149.62},{"date":"2025-12-17","open":12778,"high":12778,"low":12489,"close":12529,"volume":280233,"rsi_14":46.96,"sma_20":13060.65,"sma_60":13430.83,"sma_120":13153.85},{"date":"2025-12-18","open":12380,"high":12479,"low":12181,"close":12186,"volume":255428,"rsi_14":40.52,"sma_20":13026.2,"sma_60":13409.63,"sma_120":13154.16},{"date":"2025-12-19","open":12215,"high":12514,"low":12215,"close":12499,"volume":248192,"rsi_14":43.92,"sma_20":13033.6,"sma_60":13390.2,"sma_120":13157.88},{"date":"2025-12-22","open":12623,"high":13211,"low":12623,"close":13171,"volume":808435,"rsi_14":50.75,"sma_20":13071.05,"sma_60":13378.53,"sma_120":13165.66},{"date":"2025-12-23","open":13171,"high":13201,"low":13131,"close":13136,"volume":334507,"rsi_14":51.14,"sma_20":13097.75,"sma_60":13368.28,"sma_120":13172.39},{"date":"2025-12-24","open":13136,"high":13136,"low":12867,"close":12867,"volume":70821,"rsi_14":44.72,"sma_20":13107.25,"sma_60":13357.27,"sma_120":13177.21},{"date":"2025-12-26","open":12867,"high":12937,"low":12867,"close":12907,"volume":24054,"rsi_14":38.12,"sma_20":13117.0,"sma_60":13346.67,"sma_120":13182.48},{"date":"2025-12-29","open":12720,"high":12875,"low":12700,"close":12720,"volume":15400,"rsi_14":36.09,"sma_20":13109.5,"sma_60":13333.22,"sma_120":13185.72},{"date":"2025-12-30","open":12720,"high":12720,"low":12645,"close":12655,"volume":24060,"rsi_14":34.09,"sma_20":13093.0,"sma_60":13317.95,"sma_120":13186.79},{"date":"2026-01-02","open":12635,"high":12635,"low":12520,"close":12595,"volume":47107,"rsi_14":33.95,"sma_20":13064.0,"sma_60":13301.1,"sma_120":13187.08},{"date":"2026-01-05","open":12740,"high":12865,"low":12740,"close":12860,"volume":181668,"rsi_14":42.54,"sma_20":13051.5,"sma_60":13290.23,"sma_120":13189.07},{"date":"2026-01-06","open":12860,"high":13010,"low":12860,"close":13010,"volume":25912,"rsi_14":45.01,"sma_20":13034.5,"sma_60":13283.03,"sma_120":13192.18},{"date":"2026-01-07","open":13010,"high":13205,"low":13010,"close":13205,"volume":19593,"rsi_14":56.61,"sma_20":13004.0,"sma_60":13273.53,"sma_120":13196.31},{"date":"2026-01-08","open":13345,"high":13345,"low":13095,"close":13095,"volume":27540,"rsi_14":62.42,"sma_20":12970.5,"sma_60":13265.52,"sma_120":13200.47},{"date":"2026-01-09","open":13090,"high":13090,"low":12400,"close":12860,"volume":20532,"rsi_14":54.49,"sma_20":12921.25,"sma_60":13252.08,"sma_120":13203.87},{"date":"2026-01-12","open":12800,"high":13045,"low":12800,"close":13030,"volume":22798,"rsi_14":63.84,"sma_20":12882.75,"sma_60":13243.88,"sma_120":13207.11},{"date":"2026-01-13","open":13035,"high":13385,"low":13035,"close":13380,"volume":50976,"rsi_14":64.29,"sma_20":12881.75,"sma_60":13242.35,"sma_120":13213.02},{"date":"2026-01-14","open":13165,"high":13315,"low":13165,"close":13310,"volume":17811,"rsi_14":51.66,"sma_20":12878.0,"sma_60":13242.47,"sma_120":13217.48},{"date":"2026-01-15","open":13095,"high":13095,"low":12882,"close":12910,"volume":42010,"rsi_14":44.49,"sma_20":12885.25,"sma_60":13234.77,"sma_120":13216.94},{"date":"2026-01-16","open":13140,"high":13140,"low":12645,"close":12960,"volume":56664,"rsi_14":50.62,"sma_20":12916.0,"sma_60":13225.57,"sma_120":13216.95},{"date":"2026-01-19","open":13000,"high":13000,"low":12930,"close":12935,"volume":56027,"rsi_14":49.27,"sma_20":12933.25,"sma_60":13212.72,"sma_120":13217.04},{"date":"2026-01-20","open":13300,"high":13300,"low":12805,"close":12945,"volume":25482,"rsi_14":55.22,"sma_20":12968.25,"sma_60":13199.53,"sma_120":13217.96},{"date":"2026-01-21","open":12945,"high":12945,"low":12510,"close":12590,"volume":42836,"rsi_14":48.67,"sma_20":12969.75,"sma_60":13177.95,"sma_120":13216.08},{"date":"2026-01-22","open":12580,"high":12770,"low":12480,"close":12760,"volume":242234,"rsi_14":53.23,"sma_20":12946.0,"sma_60":13155.05,"sma_120":13214.76},{"date":"2026-01-23","open":12900,"high":12955,"low":12635,"close":12680,"volume":60671,"rsi_14":46.2,"sma_20":12920.0,"sma_60":13129.5,"sma_120":13211.6},{"date":"2026-01-26","open":12675,"high":12675,"low":12455,"close":12470,"volume":167583,"rsi_14":38.89,"sma_20":12897.0,"sma_60":13100.2,"sma_120":13206.12},{"date":"2026-01-27","open":12840,"high":12840,"low":12590,"close":12620,"volume":95046,"rsi_14":37.74,"sma_20":12879.5,"sma_60":13080.62,"sma_120":13203.04},{"date":"2026-01-28","open":12800,"high":12800,"low":12700,"close":12785,"volume":195160,"rsi_14":43.65,"sma_20":12882.75,"sma_60":13061.45,"sma_120":13195.87},{"date":"2026-01-29","open":12600,"high":12600,"low":12460,"close":12540,"volume":184800,"rsi_14":43.47,"sma_20":12877.0,"sma_60":13038.7,"sma_120":13189.47},{"date":"2026-01-30","open":12420,"high":12430,"low":12150,"close":12305,"volume":139440,"rsi_14":35.59,"sma_20":12862.5,"sma_60":13014.6,"sma_120":13184.8},{"date":"2026-02-02","open":12305,"high":12565,"low":11835,"close":11845,"volume":246788,"rsi_14":20.76,"sma_20":12811.75,"sma_60":12984.75,"sma_120":13174.11},{"date":"2026-02-03","open":11880,"high":12067,"low":11880,"close":12055,"volume":241944,"rsi_14":27.31,"sma_20":12764.0,"sma_60":12957.07,"sma_120":13165.83},{"date":"2026-02-04","open":11530,"high":11815,"low":11500,"close":11695,"volume":139025,"rsi_14":27.71,"sma_20":12688.5,"sma_60":12929.03,"sma_120":13154.42},{"date":"2026-02-05","open":11665,"high":11665,"low":11220,"close":11285,"volume":61805,"rsi_14":22.85,"sma_20":12598.0,"sma_60":12890.35,"sma_120":13140.17},{"date":"2026-02-06","open":11225,"high":11225,"low":10580,"close":10875,"volume":178651,"rsi_14":20.32,"sma_20":12498.75,"sma_60":12843.42,"sma_120":13122.81},{"date":"2026-02-09","open":11405,"high":11980,"low":11350,"close":11605,"volume":265794,"rsi_14":34.01,"sma_20":12427.5,"sma_60":12808.4,"sma_120":13112.39},{"date":"2026-02-10","open":11860,"high":12030,"low":11860,"close":12030,"volume":139266,"rsi_14":43.43,"sma_20":12360.0,"sma_60":12782.47,"sma_120":13104.61},{"date":"2026-02-11","open":11950,"high":12115,"low":11950,"close":12020,"volume":114585,"rsi_14":40.98,"sma_20":12295.5,"sma_60":12763.42,"sma_120":13097.12},{"date":"2026-02-12","open":11965,"high":11965,"low":11755,"close":11870,"volume":147763,"rsi_14":40.29,"sma_20":12243.5,"sma_60":12741.62,"sma_120":13087.33},{"date":"2026-02-13","open":11695,"high":11700,"low":11630,"close":11635,"volume":36295,"rsi_14":40.05,"sma_20":12177.25,"sma_60":12720.13,"sma_120":13075.92},{"date":"2026-02-19","open":11640,"high":11875,"low":11640,"close":11785,"volume":127464,"rsi_14":40.05,"sma_20":12119.75,"sma_60":12704.55,"sma_120":13068.05},{"date":"2026-02-20","open":11785,"high":11790,"low":11770,"close":11790,"volume":78886,"rsi_14":37.67,"sma_20":12062.0,"sma_60":12685.48,"sma_120":13060.26},{"date":"2026-02-23","open":11795,"high":11795,"low":11525,"close":11535,"volume":30804,"rsi_14":37.58,"sma_20":12009.25,"sma_60":12670.87,"sma_120":13050.92},{"date":"2026-02-24","open":11535,"high":11535,"low":11360,"close":11365,"volume":110068,"rsi_14":38.19,"sma_20":11939.5,"sma_60":12652.18,"sma_120":13038.96},{"date":"2026-02-25","open":11615,"high":11650,"low":11535,"close":11645,"volume":37217,"rsi_14":47.37,"sma_20":11887.75,"sma_60":12635.17,"sma_120":13029.67},{"date":"2026-02-26","open":11655,"high":11690,"low":11500,"close":11685,"volume":56982,"rsi_14":44.9,"sma_20":11848.5,"sma_60":12617.58,"sma_120":13019.67},{"date":"2026-02-27","open":11685,"high":12225,"low":11585,"close":11605,"volume":21404,"rsi_14":48.66,"sma_20":11797.75,"sma_60":12598.08,"sma_120":13008.88},{"date":"2026-03-03","open":11375,"high":11555,"low":11375,"close":11550,"volume":34625,"rsi_14":54.42,"sma_20":11736.0,"sma_60":12576.08,"sma_120":12995.76},{"date":"2026-03-04","open":11555,"high":11555,"low":11200,"close":11300,"volume":65881,"rsi_14":57.5,"sma_20":11674.0,"sma_60":12548.0,"sma_120":12981.77},{"date":"2026-03-05","open":11350,"high":11920,"low":11350,"close":11695,"volume":45312,"rsi_14":51.8,"sma_20":11643.5,"sma_60":12523.33,"sma_120":12970.86},{"date":"2026-03-06","open":11760,"high":11920,"low":11760,"close":11805,"volume":81281,"rsi_14":44.85,"sma_20":11641.5,"sma_60":12501.58,"sma_120":12961.41},{"date":"2026-03-09","open":11800,"high":11800,"low":11265,"close":11310,"volume":57178,"rsi_14":36.7,"sma_20":11604.25,"sma_60":12467.58,"sma_120":12948.16},{"date":"2026-03-10","open":11315,"high":11580,"low":11310,"close":11545,"volume":107282,"rsi_14":44.1,"sma_20":11596.75,"sma_60":12429.75,"sma_120":12935.79},{"date":"2026-03-11","open":11550,"high":11740,"low":11550,"close":11660,"volume":220161,"rsi_14":50.47,"sma_20":11615.5,"sma_60":12394.67,"sma_120":12924.17},{"date":"2026-03-12","open":11655,"high":11810,"low":11655,"close":11685,"volume":10772,"rsi_14":48.01,"sma_20":11656.0,"sma_60":12358.67,"sma_120":12911.61},{"date":"2026-03-13","open":11455,"high":11915,"low":11455,"close":11630,"volume":12778,"rsi_14":46.88,"sma_20":11657.25,"sma_60":12322.5,"sma_120":12896.51},{"date":"2026-03-16","open":11625,"high":11665,"low":11585,"close":11665,"volume":228008,"rsi_14":52.78,"sma_20":11639.0,"sma_60":12293.58,"sma_120":12882.82},{"date":"2026-03-17","open":11695,"high":12000,"low":11695,"close":11770,"volume":115406,"rsi_14":58.9,"sma_20":11626.5,"sma_60":12266.67,"sma_120":12869.51},{"date":"2026-03-18","open":11650,"high":12000,"low":11650,"close":11845,"volume":93164,"rsi_14":54.83,"sma_20":11625.25,"sma_60":12251.33,"sma_120":12857.03},{"date":"2026-03-19","open":11845,"high":11845,"low":11715,"close":11725,"volume":65389,"rsi_14":50.93,"sma_20":11629.75,"sma_60":12241.0,"sma_120":12842.73},{"date":"2026-03-20","open":11695,"high":11725,"low":11575,"close":11645,"volume":103960,"rsi_14":50.93,"sma_20":11622.75,"sma_60":12225.25,"sma_120":12828.04},{"date":"2026-03-23","open":11120,"high":11645,"low":11120,"close":11345,"volume":241835,"rsi_14":45.72,"sma_20":11600.5,"sma_60":12210.25,"sma_120":12809.94},{"date":"2026-03-24","open":11450,"high":11685,"low":11430,"close":11460,"volume":81421,"rsi_14":53.54,"sma_20":11596.75,"sma_60":12191.92,"sma_120":12791.06},{"date":"2026-03-25","open":11770,"high":11770,"low":11457,"close":11610,"volume":224412,"rsi_14":47.89,"sma_20":11609.0,"sma_60":12164.83,"sma_120":12771.68},{"date":"2026-03-26","open":11675,"high":12000,"low":11610,"close":11755,"volume":103029,"rsi_14":48.78,"sma_20":11614.5,"sma_60":12140.75,"sma_120":12754.52},{"date":"2026-03-27","open":11475,"high":11592,"low":11440,"close":11555,"volume":98859,"rsi_14":56.98,"sma_20":11608.0,"sma_60":12117.83,"sma_120":12737.55},{"date":"2026-03-30","open":11025,"high":11225,"low":11025,"close":11140,"volume":152439,"rsi_14":39.53,"sma_20":11584.75,"sma_60":12087.33,"sma_120":12717.0},{"date":"2026-03-31","open":11130,"high":11140,"low":10450,"close":11090,"volume":543231,"rsi_14":34.76,"sma_20":11561.75,"sma_60":12060.17,"sma_120":12696.69},{"date":"2026-04-01","open":11295,"high":11640,"low":11295,"close":11370,"volume":50557,"rsi_14":42.59,"sma_20":11565.25,"sma_60":12038.75,"sma_120":12678.35},{"date":"2026-04-02","open":11370,"high":12000,"low":11000,"close":11120,"volume":99502,"rsi_14":39.01,"sma_20":11536.5,"sma_60":12014.17,"sma_120":12657.63},{"date":"2026-04-03","open":11315,"high":11410,"low":11315,"close":11380,"volume":276344,"rsi_14":44.4,"sma_20":11515.25,"sma_60":11989.5,"sma_120":12639.87},{"date":"2026-04-06","open":11380,"high":11455,"low":11370,"close":11440,"volume":68242,"rsi_14":43.4,"sma_20":11521.75,"sma_60":11963.33,"sma_120":12623.18},{"date":"2026-04-07","open":11440,"high":11630,"low":11440,"close":11495,"volume":25647,"rsi_14":42.94,"sma_20":11519.25,"sma_60":11934.83,"sma_120":12604.18},{"date":"2026-04-08","open":11590,"high":11845,"low":11590,"close":11840,"volume":101412,"rsi_14":52.13,"sma_20":11528.25,"sma_60":11913.92,"sma_120":12589.72},{"date":"2026-04-09","open":11840,"high":11840,"low":11605,"close":11620,"volume":28582,"rsi_14":49.56,"sma_20":11525.0,"sma_60":11893.25,"sma_120":12572.67},{"date":"2026-04-10","open":11620,"high":11725,"low":11585,"close":11660,"volume":63362,"rsi_14":56.09,"sma_20":11526.5,"sma_60":11870.42,"sma_120":12557.15},{"date":"2026-04-13","open":11660,"high":11795,"low":11660,"close":11755,"volume":32242,"rsi_14":55.75,"sma_20":11531.0,"sma_60":11843.33,"sma_120":12542.84},{"date":"2026-04-14","open":12025,"high":12495,"low":12000,"close":12450,"volume":124876,"rsi_14":63.5,"sma_20":11565.0,"sma_60":11829.0,"sma_120":12535.73},{"date":"2026-04-15","open":12635,"high":13190,"low":12635,"close":12820,"volume":82638,"rsi_14":65.97,"sma_20":11613.75,"sma_60":11827.5,"sma_120":12531.13},{"date":"2026-04-16","open":13155,"high":13425,"low":13155,"close":13270,"volume":181450,"rsi_14":73.92,"sma_20":11691.0,"sma_60":11832.67,"sma_120":12529.12},{"date":"2026-04-17","open":13485,"high":13485,"low":13400,"close":13400,"volume":86111,"rsi_14":84.24,"sma_20":11778.75,"sma_60":11840.42,"sma_120":12526.57},{"date":"2026-04-20","open":13400,"high":13400,"low":13155,"close":13300,"volume":217469,"rsi_14":82.99,"sma_20":11876.5,"sma_60":11846.33,"sma_120":12522.93},{"date":"2026-04-21","open":13390,"high":13540,"low":13295,"close":13535,"volume":123281,"rsi_14":82.75,"sma_20":11980.25,"sma_60":11862.08,"sma_120":12520.02},{"date":"2026-04-22","open":13825,"high":13885,"low":13690,"close":13840,"volume":127362,"rsi_14":90.48,"sma_20":12091.75,"sma_60":11880.08,"sma_120":12517.57},{"date":"2026-04-23","open":13845,"high":14095,"low":13845,"close":14030,"volume":132865,"rsi_14":90.27,"sma_20":12205.5,"sma_60":11902.58,"sma_120":12516.04},{"date":"2026-04-24","open":14030,"high":14200,"low":13750,"close":14080,"volume":80826,"rsi_14":90.24,"sma_20":12331.75,"sma_60":11929.42,"sma_120":12514.81},{"date":"2026-04-27","open":14125,"high":14425,"low":14125,"close":14270,"volume":46019,"rsi_14":90.63,"sma_20":12488.25,"sma_60":11956.92,"sma_120":12518.77},{"date":"2026-04-28","open":14275,"high":14280,"low":14180,"close":14185,"volume":32474,"rsi_14":87.16,"sma_20":12643.0,"sma_60":11980.25,"sma_120":12520.85},{"date":"2026-04-29","open":14290,"high":14290,"low":13820,"close":13885,"volume":33983,"rsi_14":85.01,"sma_20":12768.75,"sma_60":12002.67,"sma_120":12520.68},{"date":"2026-04-30","open":13885,"high":13975,"low":13775,"close":13780,"volume":74763,"rsi_14":82.12,"sma_20":12901.75,"sma_60":12027.25,"sma_120":12520.92},{"date":"2026-05-04","open":13790,"high":14025,"low":13790,"close":14025,"volume":101801,"rsi_14":82.9,"sma_20":13034.0,"sma_60":12063.58,"sma_120":12524.17},{"date":"2026-05-06","open":14140,"high":14165,"low":14130,"close":14130,"volume":51448,"rsi_14":79.37,"sma_20":13168.5,"sma_60":12098.17,"sma_120":12527.62},{"date":"2026-05-07","open":14185,"high":14260,"low":14185,"close":14260,"volume":143953,"rsi_14":77.48,"sma_20":13306.75,"sma_60":12140.92,"sma_120":12534.98},{"date":"2026-05-08","open":14405,"high":14520,"low":14405,"close":14515,"volume":158056,"rsi_14":75.67,"sma_20":13440.5,"sma_60":12194.75,"sma_120":12542.55},{"date":"2026-05-11","open":14515,"high":14590,"low":14475,"close":14515,"volume":155667,"rsi_14":74.29,"sma_20":13585.25,"sma_60":12255.42,"sma_120":12549.42},{"date":"2026-05-12","open":14600,"high":14600,"low":14490,"close":14500,"volume":55551,"rsi_14":77.15,"sma_20":13727.25,"sma_60":12303.67,"sma_120":12556.03},{"date":"2026-05-13","open":14490,"high":14550,"low":14370,"close":14540,"volume":46182,"rsi_14":74.94,"sma_20":13866.5,"sma_60":12345.5,"sma_120":12563.98},{"date":"2026-05-14","open":14220,"high":14590,"low":14220,"close":14575,"volume":48628,"rsi_14":71.06,"sma_20":13972.75,"sma_60":12388.08,"sma_120":12575.75},{"date":"2026-05-15","open":14615,"high":14745,"low":14615,"close":14725,"volume":33057,"rsi_14":70.38,"sma_20":14068.0,"sma_60":12435.67,"sma_120":12588.64},{"date":"2026-05-18","open":15165,"high":15165,"low":14750,"close":14800,"volume":39501,"rsi_14":70.81,"sma_20":14144.5,"sma_60":12488.42,"sma_120":12604.27},{"date":"2026-05-19","open":14800,"high":14900,"low":14800,"close":14900,"volume":45306,"rsi_14":69.21,"sma_20":14219.5,"sma_60":12540.33,"sma_120":12622.44},{"date":"2026-05-20","open":14740,"high":14740,"low":14670,"close":14680,"volume":54469,"rsi_14":63.94,"sma_20":14288.5,"sma_60":12588.5,"sma_120":12636.99},{"date":"2026-05-21","open":14770,"high":14977,"low":14770,"close":14945,"volume":139073,"rsi_14":80.46,"sma_20":14359.0,"sma_60":12645.33,"sma_120":12658.1},{"date":"2026-05-22","open":15235,"high":15290,"low":15190,"close":15290,"volume":179860,"rsi_14":88.13,"sma_20":14431.5,"sma_60":12710.75,"sma_120":12681.47},{"date":"2026-05-26","open":15405,"high":15560,"low":14655,"close":15395,"volume":129548,"rsi_14":87.23,"sma_20":14499.75,"sma_60":12773.25,"sma_120":12704.21},{"date":"2026-05-27","open":15400,"high":15400,"low":15070,"close":15265,"volume":35895,"rsi_14":80.43,"sma_20":14559.0,"sma_60":12832.92,"sma_120":12725.25},{"date":"2026-05-28","open":15965,"high":15965,"low":15270,"close":15465,"volume":43674,"rsi_14":81.14,"sma_20":14618.75,"sma_60":12897.25,"sma_120":12747.67},{"date":"2026-05-29","open":17000,"high":17000,"low":15795,"close":15900,"volume":154039,"rsi_14":82.74,"sma_20":14704.5,"sma_60":12969.75,"sma_120":12772.92},{"date":"2026-06-01","open":16715,"high":16920,"low":16350,"close":16750,"volume":181769,"rsi_14":87.69,"sma_20":14847.75,"sma_60":13060.58,"sma_120":12804.29},{"date":"2026-06-02","open":17400,"high":17400,"low":16650,"close":17090,"volume":109327,"rsi_14":89.36,"sma_20":15013.25,"sma_60":13150.5,"sma_120":12836.92},{"date":"2026-06-04","open":15935,"high":16335,"low":15935,"close":16300,"volume":69604,"rsi_14":71.78,"sma_20":15127.0,"sma_60":13225.42,"sma_120":12863.5},{"date":"2026-06-05","open":16505,"high":16640,"low":16305,"close":16525,"volume":38611,"rsi_14":73.05,"sma_20":15246.75,"sma_60":13312.33,"sma_120":12889.96},{"date":"2026-06-08","open":15705,"high":16395,"low":14875,"close":15745,"volume":152807,"rsi_14":60.49,"sma_20":15321.0,"sma_60":13382.33,"sma_120":12906.04},{"date":"2026-06-09","open":15555,"high":15940,"low":15555,"close":15640,"volume":20439,"rsi_14":58.59,"sma_20":15377.25,"sma_60":13448.67,"sma_120":12921.67},{"date":"2026-06-10","open":15485,"high":15485,"low":15300,"close":15300,"volume":32439,"rsi_14":53.9,"sma_20":15416.5,"sma_60":13508.92,"sma_120":12933.79},{"date":"2026-06-11","open":14860,"high":14950,"low":14765,"close":14950,"volume":77626,"rsi_14":52.57,"sma_20":15439.0,"sma_60":13564.25,"sma_120":12943.38},{"date":"2026-06-12","open":14950,"high":15215,"low":14825,"close":15040,"volume":56806,"rsi_14":50.93,"sma_20":15464.0,"sma_60":13620.5,"sma_120":12957.04},{"date":"2026-06-15","open":14840,"high":15170,"low":14840,"close":15105,"volume":168514,"rsi_14":48.07,"sma_20":15490.5,"sma_60":13676.08,"sma_120":12971.38},{"date":"2026-06-16","open":15120,"high":15590,"low":15120,"close":15325,"volume":17919,"rsi_14":49.29,"sma_20":15520.5,"sma_60":13734.08,"sma_120":12992.71},{"date":"2026-06-17","open":15780,"high":15780,"low":15050,"close":15175,"volume":40253,"rsi_14":49.09,"sma_20":15539.25,"sma_60":13791.58,"sma_120":13016.29},{"date":"2026-06-18","open":14950,"high":15120,"low":14950,"close":15095,"volume":70488,"rsi_14":46.16,"sma_20":15549.0,"sma_60":13849.08,"sma_120":13037.17},{"date":"2026-06-19","open":14970,"high":15295,"low":14965,"close":14965,"volume":22412,"rsi_14":39.65,"sma_20":15563.25,"sma_60":13909.42,"sma_120":13059.83},{"date":"2026-06-22","open":15240,"high":15240,"low":14710,"close":15000,"volume":37246,"rsi_14":26.35,"sma_20":15566.0,"sma_60":13968.42,"sma_120":13080.17},{"date":"2026-06-23","open":14595,"high":14815,"low":14580,"close":14665,"volume":25261,"rsi_14":17.19,"sma_20":15534.75,"sma_60":14019.33,"sma_120":13092.08},{"date":"2026-06-24","open":14430,"high":14700,"low":14430,"close":14650,"volume":191378,"rsi_14":21.75,"sma_20":15497.5,"sma_60":14067.58,"sma_120":13104.17},{"date":"2026-06-25","open":14650,"high":14650,"low":14450,"close":14460,"volume":66251,"rsi_14":14.21,"sma_20":15457.25,"sma_60":14116.0,"sma_120":13116.92},{"date":"2026-06-26","open":14010,"high":14825,"low":13760,"close":13830,"volume":50616,"rsi_14":14.99,"sma_20":15375.5,"sma_60":14160.83,"sma_120":13124.08},{"date":"2026-06-29","open":14350,"high":14595,"low":14310,"close":14575,"volume":68899,"rsi_14":34.22,"sma_20":15309.25,"sma_60":14218.92,"sma_120":13139.54},{"date":"2026-06-30","open":14945,"high":14945,"low":14545,"close":14715,"volume":23395,"rsi_14":40.79,"sma_20":15207.5,"sma_60":14274.67,"sma_120":13156.71},{"date":"2026-07-01","open":14715,"high":14940,"low":14715,"close":14850,"volume":150397,"rsi_14":48.31,"sma_20":15095.5,"sma_60":14336.83,"sma_120":13175.5},{"date":"2026-07-02","open":14900,"high":15105,"low":14900,"close":15040,"volume":93574,"rsi_14":50.0,"sma_20":15032.5,"sma_60":14397.83,"sma_120":13193.67},{"date":"2026-07-03","open":14740,"high":14905,"low":14635,"close":14635,"volume":86825,"rsi_14":43.09,"sma_20":14938.0,"sma_60":14451.08,"sma_120":13207.21},{"date":"2026-07-06","open":14655,"high":15005,"low":14655,"close":14720,"volume":28671,"rsi_14":40.74,"sma_20":14886.75,"sma_60":14504.83,"sma_120":13219.83},{"date":"2026-07-07","open":14725,"high":14835,"low":14685,"close":14780,"volume":21091,"rsi_14":43.78,"sma_20":14843.75,"sma_60":14553.83,"sma_120":13233.88},{"date":"2026-07-08","open":14680,"high":14700,"low":14485,"close":14485,"volume":30284,"rsi_14":41.0,"sma_20":14803.0,"sma_60":14601.58,"sma_120":13247.42},{"date":"2026-07-09","open":14445,"high":14550,"low":14380,"close":14525,"volume":14801,"rsi_14":43.33,"sma_20":14781.75,"sma_60":14649.33,"sma_120":13259.88},{"date":"2026-07-10","open":14610,"high":14810,"low":14610,"close":14665,"volume":16999,"rsi_14":45.08,"sma_20":14763.0,"sma_60":14697.83,"sma_120":13270.58},{"date":"2026-07-13","open":14410,"high":14660,"low":14410,"close":14545,"volume":10904,"rsi_14":48.12,"sma_20":14735.0,"sma_60":14732.75,"sma_120":13280.88},{"date":"2026-07-14","open":15000,"high":15000,"low":14360,"close":14480,"volume":19540,"rsi_14":47.38,"sma_20":14692.75,"sma_60":14760.42,"sma_120":13293.96},{"date":"2026-07-15","open":14480,"high":14560,"low":14390,"close":14460,"volume":19501,"rsi_14":50.0,"sma_20":14657.0,"sma_60":14780.25,"sma_120":13306.46},{"date":"2026-07-16","open":14610,"high":14615,"low":14535,"close":14535,"volume":143823,"rsi_14":64.02,"sma_20":14629.0,"sma_60":14799.17,"sma_120":13319.79},{"date":"2026-07-20","open":14120,"high":14295,"low":14120,"close":14150,"volume":21287,"rsi_14":40.14,"sma_20":14588.25,"sma_60":14813.33,"sma_120":13329.83},{"date":"2026-07-21","open":14155,"high":14400,"low":14150,"close":14225,"volume":13897,"rsi_14":38.28,"sma_20":14549.5,"sma_60":14824.83,"sma_120":13343.46},{"date":"2026-07-22","open":14225,"high":14415,"low":14165,"close":14305,"volume":9938,"rsi_14":36.61,"sma_20":14531.5,"sma_60":14832.58,"sma_120":13356.33},{"date":"2026-07-23","open":14020,"high":14130,"low":13875,"close":13895,"volume":22167,"rsi_14":24.61,"sma_20":14493.75,"sma_60":14830.33,"sma_120":13366.46},{"date":"2026-07-24","open":13620,"high":13620,"low":13490,"close":13510,"volume":113356,"rsi_14":24.83,"sma_20":14446.25,"sma_60":14820.83,"sma_120":13375.12},{"date":"2026-07-27","open":13510,"high":13655,"low":13430,"close":13640,"volume":123032,"rsi_14":26.32,"sma_20":14436.75,"sma_60":14810.33,"sma_120":13383.62},{"date":"2026-07-28","open":13555,"high":13870,"low":13555,"close":13630,"volume":20012,"rsi_14":24.22,"sma_20":14389.5,"sma_60":14801.08,"sma_120":13390.67},{"date":"2026-07-29","open":13525,"high":13825,"low":13450,"close":13535,"volume":14754,"rsi_14":26.6,"sma_20":14330.5,"sma_60":14795.25,"sma_120":13398.96},{"date":"2026-07-30","open":13505,"high":13730,"low":13505,"close":13590,"volume":36180,"rsi_14":27.14,"sma_20":14267.5,"sma_60":14792.08,"sma_120":13409.67},{"date":"2026-07-31","open":14120,"high":14155,"low":13885,"close":14010,"volume":30082,"rsi_14":35.91,"sma_20":14216.0,"sma_60":14791.83,"sma_120":13427.71},{"date":"2026-08-03","open":14235,"high":14495,"low":14210,"close":14370,"volume":19622,"rsi_14":46.59,"sma_20":14202.75,"sma_60":14795.83,"sma_120":13447.0},{"date":"2026-08-04","open":15800,"high":15800,"low":14790,"close":14965,"volume":152221,"rsi_14":57.84,"sma_20":14215.0,"sma_60":14807.58,"sma_120":13474.25},{"date":"2026-08-05","open":15125,"high":15270,"low":15110,"close":15175,"volume":169682,"rsi_14":60.88,"sma_20":14234.75,"sma_60":14818.58,"sma_120":13506.67},{"date":"2026-08-06","open":15155,"high":15155,"low":14835,"close":14990,"volume":14111,"rsi_14":56.7,"sma_20":14260.0,"sma_60":14826.5,"sma_120":13540.96},{"date":"2026-08-07","open":14990,"high":15140,"low":14980,"close":15010,"volume":131823,"rsi_14":64.19,"sma_20":14284.25,"sma_60":14835.0,"sma_120":13569.33},{"date":"2026-08-10","open":15045,"high":15295,"low":15022,"close":15290,"volume":33592,"rsi_14":66.46,"sma_20":14315.5,"sma_60":14847.5,"sma_120":13596.5},{"date":"2026-08-11","open":15310,"high":15565,"low":15310,"close":15410,"volume":13388,"rsi_14":66.87,"sma_20":14358.75,"sma_60":14861.42,"sma_120":13624.75},{"date":"2026-08-12","open":15270,"high":15480,"low":15270,"close":15370,"volume":6798,"rsi_14":75.39,"sma_20":14403.25,"sma_60":14872.17,"sma_120":13653.92},{"date":"2026-08-13","open":15190,"high":15400,"low":15080,"close":15335,"volume":43104,"rsi_14":85.71,"sma_20":14447.0,"sma_60":14881.08,"sma_120":13684.75},{"date":"2026-08-14","open":15550,"high":15925,"low":15545,"close":15615,"volume":11873,"rsi_14":86.51,"sma_20":14501.0,"sma_60":14893.0,"sma_120":13716.67},{"date":"2026-08-18","open":15280,"high":15280,"low":14960,"close":14985,"volume":37824,"rsi_14":70.38,"sma_20":14542.75,"sma_60":14898.08,"sma_120":13743.29},{"date":"2026-08-19","open":14940,"high":15020,"low":14650,"close":14715,"volume":13505,"rsi_14":66.86,"sma_20":14567.25,"sma_60":14894.25,"sma_120":13769.79},{"date":"2026-08-20","open":15990,"high":15990,"low":14715,"close":14790,"volume":10439,"rsi_14":67.05,"sma_20":14591.5,"sma_60":14885.92,"sma_120":13798.33},{"date":"2026-08-21","open":14510,"high":14560,"low":14460,"close":14540,"volume":9954,"rsi_14":57.91,"sma_20":14623.75,"sma_60":14871.67,"sma_120":13822.46},{"date":"2026-08-24","open":14590,"high":14610,"low":14470,"close":14510,"volume":48417,"rsi_14":52.32,"sma_20":14673.75,"sma_60":14859.08,"sma_120":13846.0},{"date":"2026-08-25","open":14400,"high":14620,"low":14400,"close":14580,"volume":3663,"rsi_14":42.28,"sma_20":14720.75,"sma_60":14844.33,"sma_120":13870.79},{"date":"2026-08-26","open":14430,"high":14560,"low":14430,"close":14500,"volume":5836,"rsi_14":35.73,"sma_20":14764.25,"sma_60":14821.0,"sma_120":13895.38},{"date":"2026-08-27","open":14795,"high":14895,"low":14760,"close":14780,"volume":3393,"rsi_14":45.73,"sma_20":14826.5,"sma_60":14788.17,"sma_120":13924.38},{"date":"2026-08-28","open":15040,"high":15160,"low":15040,"close":15045,"volume":13622,"rsi_14":50.65,"sma_20":14899.25,"sma_60":14754.08,"sma_120":13952.29},{"date":"2026-08-31","open":15035,"high":15240,"low":14925,"close":15010,"volume":11778,"rsi_14":44.31,"sma_20":14949.25,"sma_60":14732.58,"sma_120":13979.0},{"date":"2026-09-01","open":14965,"high":15160,"low":14905,"close":15045,"volume":4243,"rsi_14":42.32,"sma_20":14983.0,"sma_60":14707.92,"sma_120":14010.12},{"date":"2026-09-02","open":14700,"high":14700,"low":14490,"close":14510,"volume":11393,"rsi_14":35.02,"sma_20":14960.25,"sma_60":14687.33,"sma_120":14034.83},{"date":"2026-09-03","open":14335,"high":14670,"low":14335,"close":14475,"volume":8406,"rsi_14":35.02,"sma_20":14925.25,"sma_60":14667.92,"sma_120":14058.29},{"date":"2026-09-04","open":14670,"high":14820,"low":14670,"close":14745,"volume":2659,"rsi_14":34.79,"sma_20":14913.0,"sma_60":14658.67,"sma_120":14083.79},{"date":"2026-09-07","open":14465,"high":14705,"low":14445,"close":14505,"volume":21355,"rsi_14":40.28,"sma_20":14887.75,"sma_60":14651.25,"sma_120":14107.75},{"date":"2026-09-08","open":14405,"high":14550,"low":14330,"close":14505,"volume":8306,"rsi_14":45.23,"sma_20":14848.5,"sma_60":14642.33,"sma_120":14131.42},{"date":"2026-09-09","open":14285,"high":14485,"low":14285,"close":14435,"volume":2373,"rsi_14":41.91,"sma_20":14799.75,"sma_60":14631.17,"sma_120":14153.62},{"date":"2026-09-10","open":14435,"high":14435,"low":14375,"close":14435,"volume":4678,"rsi_14":47.3,"sma_20":14753.0,"sma_60":14616.33,"sma_120":14175.21},{"date":"2026-09-11","open":14295,"high":14410,"low":14295,"close":14410,"volume":3254,"rsi_14":47.42,"sma_20":14706.75,"sma_60":14603.58,"sma_120":14197.58},{"date":"2026-09-14","open":14165,"high":14395,"low":14165,"close":14385,"volume":6024,"rsi_14":44.85,"sma_20":14645.25,"sma_60":14591.75,"sma_120":14220.42},{"date":"2026-09-15","open":14675,"high":14880,"low":14675,"close":14830,"volume":4489,"rsi_14":57.3,"sma_20":14637.5,"sma_60":14589.5,"sma_120":14249.46},{"date":"2026-09-16","open":14675,"high":14905,"low":14675,"close":14840,"volume":1819,"rsi_14":51.51,"sma_20":14643.75,"sma_60":14586.83,"sma_120":14277.62},{"date":"2026-09-17","open":14845,"high":15070,"low":14845,"close":15065,"volume":7228,"rsi_14":50.51,"sma_20":14657.5,"sma_60":14593.5,"sma_120":14306.42},{"date":"2026-09-18","open":15000,"high":15200,"low":15000,"close":15200,"volume":3475,"rsi_14":54.63,"sma_20":14690.5,"sma_60":14602.67,"sma_120":14335.12},{"date":"2026-09-21","open":15200,"high":15240,"low":14935,"close":15095,"volume":9721,"rsi_14":51.18,"sma_20":14719.75,"sma_60":14613.25,"sma_120":14364.62},{"date":"2026-09-22","open":15400,"high":15450,"low":15275,"close":15325,"volume":52647,"rsi_14":72.45,"sma_20":14757.0,"sma_60":14638.17,"sma_120":14399.5},{"date":"2026-09-23","open":15650,"high":15650,"low":15180,"close":15330,"volume":7215,"rsi_14":73.95,"sma_20":14798.5,"sma_60":14650.75,"sma_120":14434.83},{"date":"2026-09-28","open":15235,"high":15385,"low":15210,"close":15300,"volume":10424,"rsi_14":67.96,"sma_20":14824.5,"sma_60":14660.5,"sma_120":14467.58},{"date":"2026-09-29","open":15025,"high":15100,"low":14945,"close":15010,"volume":3104,"rsi_14":65.83,"sma_20":14822.75,"sma_60":14663.17,"sma_120":14500.0},{"date":"2026-09-30","open":15015,"high":15215,"low":15015,"close":15095,"volume":24347,"rsi_14":67.56,"sma_20":14827.0,"sma_60":14664.08,"sma_120":14530.96},{"date":"2026-10-01","open":15155,"high":15375,"low":15145,"close":15355,"volume":9527,"rsi_14":74.6,"sma_20":14842.5,"sma_60":14676.08,"sma_120":14563.58},{"date":"2026-10-02","open":15290,"high":15530,"low":15290,"close":15290,"volume":7335,"rsi_14":72.09,"sma_20":14881.5,"sma_60":14685.58,"sma_120":14595.21},{"date":"2026-10-06","open":15340,"high":15425,"low":15295,"close":15425,"volume":10812,"rsi_14":74.82,"sma_20":14929.0,"sma_60":14696.33,"sma_120":14625.08},{"date":"2026-10-07","open":15440,"high":15545,"low":15440,"close":15505,"volume":16496,"rsi_14":76.67,"sma_20":14967.0,"sma_60":14713.33,"sma_120":14657.46},{"date":"2026-10-08","open":15280,"high":15400,"low":15280,"close":15315,"volume":12340,"rsi_14":63.14,"sma_20":15007.5,"sma_60":14726.5,"sma_120":14687.92},{"date":"2026-10-12","open":15545,"high":15700,"low":15520,"close":15570,"volume":8168,"rsi_14":67.46,"sma_20":15060.75,"sma_60":14741.58,"sma_120":14719.71},{"date":"2026-10-13","open":15555,"high":15555,"low":15355,"close":15510,"volume":52548,"rsi_14":61.56,"sma_20":15114.5,"sma_60":14757.67,"sma_120":14745.21},{"date":"2026-10-14","open":15450,"high":15555,"low":15370,"close":15545,"volume":24381,"rsi_14":59.45,"sma_20":15170.0,"sma_60":14775.42,"sma_120":14767.92},{"date":"2026-10-15","open":15540,"high":15540,"low":14770,"close":14870,"volume":25551,"rsi_14":45.3,"sma_20":15193.0,"sma_60":14782.25,"sma_120":14781.25},{"date":"2026-10-16","open":15040,"high":15230,"low":15040,"close":15055,"volume":17102,"rsi_14":44.26,"sma_20":15226.5,"sma_60":14790.92,"sma_120":14795.04},{"date":"2026-10-19","open":14495,"high":14680,"low":14495,"close":14645,"volume":20469,"rsi_14":37.57,"sma_20":15217.25,"sma_60":14799.17,"sma_120":14806.25},{"date":"2026-10-20","open":14645,"high":14755,"low":14560,"close":14630,"volume":12120,"rsi_14":37.77,"sma_20":15206.75,"sma_60":14805.92,"sma_120":14815.38},{"date":"2026-10-21","open":14635,"high":14740,"low":14635,"close":14670,"volume":10417,"rsi_14":43.17,"sma_20":15187.0,"sma_60":14812.0,"sma_120":14822.29},{"date":"2026-10-22","open":14650,"high":14795,"low":14615,"close":14615,"volume":3187,"rsi_14":40.24,"sma_20":15157.75,"sma_60":14824.0,"sma_120":14827.17},{"date":"2026-10-23","open":14290,"high":14420,"low":14250,"close":14385,"volume":19008,"rsi_14":30.04,"sma_20":15122.25,"sma_60":14838.58,"sma_120":14829.71}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE 마이크로소프트밸류체인액티브","phase":"above-fold","symbol_resolved":true}