{"status":"ok","report":{"price_analysis":{"current":18750.0,"change_1d":-2.1,"change_7d":-5.6,"change_30d":-11.3,"high_30d":23495.0,"low_30d":18200.0,"position_in_range":10.0,"support":18729.5,"resistance":22965.5},"summary":"ACE 구글밸류체인액티브(483340)은(는) KEDI 글로벌 AI 클라우드 지수를 추종하는 ETF입니다, 순자산 2,980억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-752.16)가 시그널선(-394.50)을 하회합니다(데드크로스). 현재가가 SMA20(21534)과 SMA60(21806) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18579~24490 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.832402234636874,"macd":-752.1601738992358,"macd_signal":-394.4968786134434,"sma_20":21534.5,"sma_60":21806.166666666668,"bb_upper":24489.840758694332,"bb_lower":18579.159241305668,"atr_14":772.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9500.00, 기관 순매수 1.79만. 30일 누적: 외국인 -9006.00, 기관 11.23만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-9500.0,"institutional_flow":17923.0,"data":[{"date":"2026-10-23","foreign_net":217.0,"institution_net":-6030.0,"retail_net":5813.0},{"date":"2026-10-22","foreign_net":-33.0,"institution_net":3875.0,"retail_net":-3842.0},{"date":"2026-10-21","foreign_net":-9518.0,"institution_net":14583.0,"retail_net":-5065.0},{"date":"2026-10-20","foreign_net":-267.0,"institution_net":-5511.0,"retail_net":5778.0},{"date":"2026-10-19","foreign_net":101.0,"institution_net":11006.0,"retail_net":-11107.0},{"date":"2026-10-16","foreign_net":1160.0,"institution_net":-6834.0,"retail_net":5674.0},{"date":"2026-10-15","foreign_net":-728.0,"institution_net":12936.0,"retail_net":-12208.0},{"date":"2026-10-14","foreign_net":248.0,"institution_net":-3044.0,"retail_net":2796.0},{"date":"2026-10-13","foreign_net":306.0,"institution_net":-2558.0,"retail_net":2252.0},{"date":"2026-10-12","foreign_net":-269.0,"institution_net":10679.0,"retail_net":-10410.0},{"date":"2026-10-08","foreign_net":-330.0,"institution_net":783.0,"retail_net":-453.0},{"date":"2026-10-07","foreign_net":-362.0,"institution_net":3423.0,"retail_net":-3061.0},{"date":"2026-10-06","foreign_net":-734.0,"institution_net":18550.0,"retail_net":-17816.0},{"date":"2026-10-02","foreign_net":949.0,"institution_net":-10035.0,"retail_net":9086.0},{"date":"2026-10-01","foreign_net":915.0,"institution_net":6116.0,"retail_net":-7031.0},{"date":"2026-09-30","foreign_net":-1964.0,"institution_net":-2741.0,"retail_net":4705.0},{"date":"2026-09-29","foreign_net":669.0,"institution_net":4389.0,"retail_net":-5058.0},{"date":"2026-09-28","foreign_net":-387.0,"institution_net":-5087.0,"retail_net":5474.0},{"date":"2026-09-23","foreign_net":-247.0,"institution_net":2735.0,"retail_net":-2488.0},{"date":"2026-09-22","foreign_net":807.0,"institution_net":1513.0,"retail_net":-2320.0},{"date":"2026-09-21","foreign_net":-1723.0,"institution_net":-5561.0,"retail_net":7284.0},{"date":"2026-09-18","foreign_net":29.0,"institution_net":-7294.0,"retail_net":7265.0},{"date":"2026-09-17","foreign_net":-175.0,"institution_net":2122.0,"retail_net":-1947.0},{"date":"2026-09-16","foreign_net":191.0,"institution_net":5615.0,"retail_net":-5806.0},{"date":"2026-09-15","foreign_net":2187.0,"institution_net":2410.0,"retail_net":-4597.0},{"date":"2026-09-14","foreign_net":-2513.0,"institution_net":6245.0,"retail_net":-3732.0},{"date":"2026-09-11","foreign_net":2439.0,"institution_net":1653.0,"retail_net":-4092.0},{"date":"2026-09-10","foreign_net":-2439.0,"institution_net":4447.0,"retail_net":-2008.0},{"date":"2026-09-09","foreign_net":23.0,"institution_net":-7312.0,"retail_net":7289.0},{"date":"2026-09-08","foreign_net":2442.0,"institution_net":61225.0,"retail_net":-63667.0}],"periods":{"d1":{"foreign_net":217.0,"institution_net":-6030.0,"retail_net":5813.0},"d3":{"foreign_net":-9334.0,"institution_net":12428.0,"retail_net":-3094.0},"d7":{"foreign_net":-9068.0,"institution_net":24025.0,"retail_net":-14957.0},"d14":{"foreign_net":-9260.0,"institution_net":41823.0,"retail_net":-32563.0},"d30":{"foreign_net":-9006.0,"institution_net":112298.0,"retail_net":-103292.0}}},"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":28,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.8,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.3,"unit":"%","percentile":33,"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 20 (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 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3556,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.36,"summary":"배당수익률 0.36%","metrics":[{"name":"배당수익률","value":0.36,"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":"2026-10-24T01:57:59.462676+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KEDI 글로벌 AI 클라우드 지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":298000000000.0,"aum_display":"2,980억","dividend_yield":null,"tracking_error":17.1,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":null},{"ticker":"","name":"Planet Labs PBC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"Amkor Technology Inc","weight":null},{"ticker":"","name":"BROADCOM LTD","weight":null},{"ticker":"","name":"Telefonaktiebolaget LM Ericsson","weight":null},{"ticker":"","name":"INTEL Corp","weight":null},{"ticker":"","name":"CoreWeave Inc","weight":null},{"ticker":"","name":"CISCO SYSTEMS INC","weight":null},{"ticker":"","name":"Space Exploration Technologies Corp","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":18750.0,"change_pct":-2.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-06-11","close":10013.6514},{"date":"2024-06-12","close":10078.3193},{"date":"2024-06-13","close":10336.9932},{"date":"2024-06-14","close":10421.5596},{"date":"2024-06-17","close":10411.6104},{"date":"2024-06-18","close":10585.7178},{"date":"2024-06-19","close":10710.0801},{"date":"2024-06-20","close":10839.417},{"date":"2024-06-21","close":10665.3096},{"date":"2024-06-24","close":10685.207},{"date":"2024-06-25","close":10381.7637},{"date":"2024-06-26","close":10645.4111},{"date":"2024-06-27","close":10640.4365},{"date":"2024-06-28","close":10665.3096},{"date":"2024-07-01","close":10630.4883},{"date":"2024-07-02","close":10794.6465},{"date":"2024-07-03","close":10904.085},{"date":"2024-07-04","close":10899.1104},{"date":"2024-07-05","close":10973.7275},{"date":"2024-07-08","close":11117.9883},{"date":"2024-07-09","close":11232.4014},{"date":"2024-07-10","close":11068.2432},{"date":"2024-07-11","close":11227.4268},{"date":"2024-07-12","close":10904.085},{"date":"2024-07-15","close":11018.498},{"date":"2024-07-16","close":11023.4727},{"date":"2024-07-17","close":10919.0088},{"date":"2024-07-18","close":10476.2783},{"date":"2024-07-19","close":10386.7383},{"date":"2024-07-22","close":10332.0186},{"date":"2024-07-23","close":10501.1514},{"date":"2024-07-24","close":10491.2021},{"date":"2024-07-25","close":9889.2891},{"date":"2024-07-26","close":9635.5898},{"date":"2024-07-29","close":9720.1562},{"date":"2024-07-30","close":9690.3086},{"date":"2024-07-31","close":9431.6357},{"date":"2024-08-01","close":9740.0537},{"date":"2024-08-02","close":9053.5742},{"date":"2024-08-05","close":8630.7422},{"date":"2024-08-06","close":8576.0234},{"date":"2024-08-07","close":8411.8652},{"date":"2024-08-08","close":8197.9619},{"date":"2024-08-09","close":8531.2529},{"date":"2024-08-12","close":8715.3086},{"date":"2024-08-13","close":8775.0029},{"date":"2024-08-14","close":8998.8545},{"date":"2024-08-16","close":9342.0947},{"date":"2024-08-19","close":9163.0127},{"date":"2024-08-20","close":9337.1201},{"date":"2024-08-21","close":9297.3242},{"date":"2024-08-22","close":9337.1201},{"date":"2024-08-23","close":9207.7832},{"date":"2024-08-26","close":9247.5791},{"date":"2024-08-27","close":9100.0},{"date":"2024-08-28","close":9163.0127},{"date":"2024-08-29","close":8625.7676},{"date":"2024-08-30","close":8959.0586},{"date":"2024-09-02","close":9123.2168},{"date":"2024-09-03","close":9138.1406},{"date":"2024-09-04","close":8571.0488},{"date":"2024-09-05","close":8531.2529},{"date":"2024-09-06","close":8421.8135},{"date":"2024-09-09","close":8227.8086},{"date":"2024-09-10","close":8406.8906},{"date":"2024-09-11","close":8451.6611},{"date":"2024-09-12","close":8844.6455},{"date":"2024-09-13","close":8904.3398},{"date":"2024-09-19","close":9003.8291},{"date":"2024-09-20","close":9182.9111},{"date":"2024-09-23","close":9312.248},{"date":"2024-09-24","close":9327.1709},{"date":"2024-09-25","close":9357.0186},{"date":"2024-09-26","close":9531.125},{"date":"2024-09-27","close":9426.6611},{"date":"2024-09-30","close":9232.6562},{"date":"2024-10-02","close":9078.4463},{"date":"2024-10-04","close":9247.5791},{"date":"2024-10-07","close":9570.9209},{"date":"2024-10-08","close":9481.3809},{"date":"2024-10-10","close":9660.4619},{"date":"2024-10-11","close":9640.5645},{"date":"2024-10-14","close":9764.9268},{"date":"2024-10-15","close":10013.6514},{"date":"2024-10-16","close":9784.8242},{"date":"2024-10-17","close":9919.1357},{"date":"2024-10-18","close":9939.0332},{"date":"2024-10-21","close":9998.7275},{"date":"2024-10-22","close":10078.3193},{"date":"2024-10-23","close":10103.1914},{"date":"2024-10-24","close":9968.8809},{"date":"2024-10-25","close":9988.7783},{"date":"2024-10-28","close":10138.0137},{"date":"2024-10-29","close":10192.7324},{"date":"2024-10-30","close":10459.0},{"date":"2024-10-31","close":10123.0898},{"date":"2024-11-01","close":9889.2891},{"date":"2024-11-04","close":10023.5996},{"date":"2024-11-05","close":10006.0},{"date":"2024-11-06","close":10302.1719},{"date":"2024-11-07","close":10700.1309},{"date":"2024-11-08","close":10754.8506},{"date":"2024-11-11","close":10784.6973},{"date":"2024-11-12","close":10804.5947},{"date":"2024-11-13","close":10739.9268},{"date":"2024-11-14","close":10630.4883},{"date":"2024-11-15","close":10521.0488},{"date":"2024-11-18","close":10237.5029},{"date":"2024-11-19","close":10297.1973},{"date":"2024-11-20","close":10516.0742},{"date":"2024-11-21","close":10456.3809},{"date":"2024-11-22","close":10486.2275},{"date":"2024-11-25","close":10481.2529},{"date":"2024-11-26","close":10446.4316},{"date":"2024-11-27","close":10486.2275},{"date":"2024-11-28","close":10227.5537},{"date":"2024-11-29","close":10262.376},{"date":"2024-12-02","close":10341.9678},{"date":"2024-12-03","close":10535.9727},{"date":"2024-12-04","close":10580.7432},{"date":"2024-12-05","close":10884.1865},{"date":"2024-12-06","close":10844.3906},{"date":"2024-12-09","close":11003.5752},{"date":"2024-12-10","close":10809.5693},{"date":"2024-12-11","close":10874.2383},{"date":"2024-12-12","close":11247.3252},{"date":"2024-12-13","close":11212.5029},{"date":"2024-12-16","close":11242.3506},{"date":"2024-12-17","close":11496.0498},{"date":"2024-12-18","close":11302.0439},{"date":"2024-12-19","close":10943.8809},{"date":"2024-12-20","close":10928.957},{"date":"2024-12-23","close":11142.8604},{"date":"2024-12-24","close":11217.4775},{"date":"2024-12-26","close":11515.9473},{"date":"2024-12-27","close":11640.3096},{"date":"2024-12-30","close":11456.2539},{"date":"2025-01-02","close":11018.498},{"date":"2025-01-03","close":11227.4268},{"date":"2025-01-06","close":11605.4883},{"date":"2025-01-07","close":11675.1309},{"date":"2025-01-08","close":11401.5342},{"date":"2025-01-09","close":10849.3652},{"date":"2025-01-10","close":10884.1865},{"date":"2025-01-13","close":10769.7734},{"date":"2025-01-14","close":10466.3301},{"date":"2025-01-15","close":10540.9473},{"date":"2025-01-16","close":11053.3193},{"date":"2025-01-17","close":11127.9375},{"date":"2025-01-20","close":11157.7842},{"date":"2025-01-21","close":11073.2178},{"date":"2025-01-22","close":11476.1514},{"date":"2025-01-23","close":11620.4121},{"date":"2025-01-24","close":11575.6416},{"date":"2025-01-31","close":11326.917},{"date":"2025-02-03","close":11137.8857},{"date":"2025-02-04","close":11476.1514},{"date":"2025-02-05","close":11535.8457},{"date":"2025-02-06","close":11530.8711},{"date":"2025-02-07","close":11491.0752},{"date":"2025-02-10","close":11267.2227},{"date":"2025-02-11","close":11411.4834},{"date":"2025-02-12","close":11321.9424},{"date":"2025-02-13","close":11227.4268},{"date":"2025-02-14","close":11272.1973},{"date":"2025-02-17","close":11202.5547},{"date":"2025-02-18","close":11237.376},{"date":"2025-02-19","close":11227.4268},{"date":"2025-02-20","close":11103.0645},{"date":"2025-02-21","close":11043.3711},{"date":"2025-02-24","close":10590.6924},{"date":"2025-02-25","close":10322.0693},{"date":"2025-02-26","close":10182.7832},{"date":"2025-02-27","close":10252.4268},{"date":"2025-02-28","close":9953.957},{"date":"2025-03-04","close":9675.3857},{"date":"2025-03-05","close":9730.1045},{"date":"2025-03-06","close":9735.0791},{"date":"2025-03-07","close":9381.8906},{"date":"2025-03-10","close":9541.0742},{"date":"2025-03-11","close":9108.2939},{"date":"2025-03-12","close":9108.2939},{"date":"2025-03-13","close":9342.0947},{"date":"2025-03-14","close":9267.4775},{"date":"2025-03-17","close":9441.585},{"date":"2025-03-18","close":9600.7686},{"date":"2025-03-19","close":9352.0439},{"date":"2025-03-20","close":9675.3857},{"date":"2025-03-21","close":9466.457},{"date":"2025-03-24","close":9595.7939},{"date":"2025-03-25","close":10013.6514},{"date":"2025-03-26","close":9944.0078},{"date":"2025-03-27","close":9521.1768},{"date":"2025-03-28","close":9322.1963},{"date":"2025-03-31","close":8859.5693},{"date":"2025-04-01","close":9038.6504},{"date":"2025-04-02","close":9063.5234},{"date":"2025-04-03","close":8789.9258},{"date":"2025-04-04","close":8411.8652},{"date":"2025-04-07","close":7625.895},{"date":"2025-04-08","close":8297.4512},{"date":"2025-04-09","close":8068.625},{"date":"2025-04-10","close":8973.9824},{"date":"2025-04-11","close":8595.9209},{"date":"2025-04-14","close":8655.6152},{"date":"2025-04-15","close":8585.9717},{"date":"2025-04-16","close":8461.6094},{"date":"2025-04-17","close":8391.9668},{"date":"2025-04-18","close":8192.9873},{"date":"2025-04-21","close":8098.4717},{"date":"2025-04-22","close":7994.0073},{"date":"2025-04-23","close":8307.4004},{"date":"2025-04-24","close":8471.5586},{"date":"2025-04-25","close":9063.5234},{"date":"2025-04-28","close":9008.8037},{"date":"2025-04-29","close":9058.5488},{"date":"2025-04-30","close":8919.2627},{"date":"2025-05-02","close":9088.3955},{"date":"2025-05-07","close":9187.8857},{"date":"2025-05-08","close":9133.166},{"date":"2025-05-09","close":9187.8857},{"date":"2025-05-12","close":9342.0947},{"date":"2025-05-13","close":9650.5127},{"date":"2025-05-14","close":10033.5488},{"date":"2025-05-15","close":9988.7783},{"date":"2025-05-16","close":9909.1865},{"date":"2025-05-19","close":9834.5693},{"date":"2025-05-20","close":9939.0332},{"date":"2025-05-21","close":9839.5439},{"date":"2025-05-22","close":9750.0029},{"date":"2025-05-23","close":9799.748},{"date":"2025-05-26","close":9645.5391},{"date":"2025-05-27","close":9680.3604},{"date":"2025-05-28","close":9849.4932},{"date":"2025-05-29","close":10138.0137},{"date":"2025-05-30","close":9874.3652},{"date":"2025-06-02","close":9730.1045},{"date":"2025-06-04","close":9939.0332},{"date":"2025-06-05","close":9944.0078},{"date":"2025-06-09","close":10088.2686},{"date":"2025-06-10","close":10297.1973},{"date":"2025-06-11","close":10381.7637},{"date":"2025-06-12","close":10212.6309},{"date":"2025-06-13","close":10118.1152},{"date":"2025-06-16","close":10197.707},{"date":"2025-06-17","close":10366.8398},{"date":"2025-06-18","close":10406.6357},{"date":"2025-06-19","close":10461.3555},{"date":"2025-06-20","close":10366.8398},{"date":"2025-06-23","close":10237.5029},{"date":"2025-06-24","close":10346.9424},{"date":"2025-06-25","close":10486.2275},{"date":"2025-06-26","close":10590.6924},{"date":"2025-06-27","close":10729.9775},{"date":"2025-06-30","close":10859.3145},{"date":"2025-07-01","close":10774.748},{"date":"2025-07-02","close":10690.1816},{"date":"2025-07-03","close":10794.6465},{"date":"2025-07-04","close":10914.0342},{"date":"2025-07-07","close":10933.9316},{"date":"2025-07-08","close":10914.0342},{"date":"2025-07-09","close":10943.8809},{"date":"2025-07-10","close":11048.3447},{"date":"2025-07-11","close":11028.4473},{"date":"2025-07-14","close":11018.498},{"date":"2025-07-15","close":11207.5293},{"date":"2025-07-16","close":11282.1465},{"date":"2025-07-17","close":11386.6104},{"date":"2025-07-18","close":11535.8457},{"date":"2025-07-21","close":11560.7178},{"date":"2025-07-22","close":11575.6416},{"date":"2025-07-23","close":11451.2793},{"date":"2025-07-24","close":11496.0498},{"date":"2025-07-25","close":11545.7939},{"date":"2025-07-28","close":11709.9521},{"date":"2025-07-29","close":11769.6465},{"date":"2025-07-30","close":11714.9268},{"date":"2025-07-31","close":12142.7334},{"date":"2025-08-01","close":11754.7227},{"date":"2025-08-04","close":11426.4062},{"date":"2025-08-05","close":11744.7744},{"date":"2025-08-06","close":11714.9268},{"date":"2025-08-07","close":11844.2637},{"date":"2025-08-08","close":11854.2129},{"date":"2025-08-11","close":11958.6768},{"date":"2025-08-12","close":11898.9834},{"date":"2025-08-13","close":12033.2949},{"date":"2025-08-14","close":11993.498},{"date":"2025-08-18","close":12083.0391},{"date":"2025-08-19","close":11998.4727},{"date":"2025-08-20","close":11704.9775},{"date":"2025-08-21","close":11700.0039},{"date":"2025-08-22","close":11655.2334},{"date":"2025-08-25","close":11844.2637},{"date":"2025-08-26","close":11859.1875},{"date":"2025-08-27","close":12008.4219},{"date":"2025-08-28","close":11953.7021},{"date":"2025-08-29","close":12197.4531},{"date":"2025-09-01","close":12043.2432},{"date":"2025-09-02","close":12058.167},{"date":"2025-09-03","close":12152.6826},{"date":"2025-09-04","close":12182.5293},{"date":"2025-09-05","close":12361.6113},{"date":"2025-09-08","close":12341.7129},{"date":"2025-09-09","close":12505.8711},{"date":"2025-09-10","close":12903.8301},{"date":"2025-09-11","close":12973.4736},{"date":"2025-09-12","close":12948.6006},{"date":"2025-09-15","close":12958.5498},{"date":"2025-09-16","close":13097.8359},{"date":"2025-09-17","close":13048.0908},{"date":"2025-09-18","close":13137.6318},{"date":"2025-09-19","close":13361.4834},{"date":"2025-09-22","close":13540.5654},{"date":"2025-09-23","close":13505.7441},{"date":"2025-09-24","close":13306.7646},{"date":"2025-09-25","close":13321.6875},{"date":"2025-09-26","close":13336.6113},{"date":"2025-09-29","close":13321.6875},{"date":"2025-09-30","close":13306.7646},{"date":"2025-10-01","close":13386.3564},{"date":"2025-10-02","close":13560.4629},{"date":"2025-10-10","close":14241.9688},{"date":"2025-10-13","close":14023.0908},{"date":"2025-10-14","close":14147.4531},{"date":"2025-10-15","close":13928.5752},{"date":"2025-10-16","close":14008.168},{"date":"2025-10-17","close":13933.5498},{"date":"2025-10-20","close":14052.9375},{"date":"2025-10-21","close":14152.4277},{"date":"2025-10-22","close":14207.1475},{"date":"2025-10-23","close":14092.7334},{"date":"2025-10-24","close":14406.127},{"date":"2025-10-27","close":14848.8564},{"date":"2025-10-28","close":15013.0146},{"date":"2025-10-29","close":15281.6377},{"date":"2025-10-30","close":15386.1016},{"date":"2025-10-31","close":15505.4893},{"date":"2025-11-03","close":15470.668},{"date":"2025-11-04","close":15420.9229},{"date":"2025-11-05","close":15062.7598},{"date":"2025-11-06","close":15311.4844},{"date":"2025-11-07","close":14998.0908},{"date":"2025-11-10","close":15271.6885},{"date":"2025-11-11","close":15425.8975},{"date":"2025-11-12","close":15470.668},{"date":"2025-11-13","close":15375.0},{"date":"2025-11-14","close":14719.5195},{"date":"2025-11-17","close":15102.5557},{"date":"2025-11-18","close":14659.8262},{"date":"2025-11-19","close":14426.0244},{"date":"2025-11-20","close":15008.04},{"date":"2025-11-21","close":14326.5352},{"date":"2025-11-24","close":14485.7188},{"date":"2025-11-25","close":14863.7803},{"date":"2025-11-26","close":14644.9023},{"date":"2025-11-27","close":14664.8008},{"date":"2025-11-28","close":14689.6729},{"date":"2025-12-01","close":14853.8311},{"date":"2025-12-02","close":15062.7598},{"date":"2025-12-03","close":15097.5811},{"date":"2025-12-04","close":15177.1729},{"date":"2025-12-05","close":15590.0557},{"date":"2025-12-08","close":15669.6475},{"date":"2025-12-09","close":15679.5967},{"date":"2025-12-10","close":15858.6787},{"date":"2025-12-11","close":16027.8105},{"date":"2025-12-12","close":15908.4229},{"date":"2025-12-15","close":15152.3008},{"date":"2025-12-16","close":14445.9229},{"date":"2025-12-17","close":14634.9531},{"date":"2025-12-18","close":14197.1982},{"date":"2025-12-19","close":14401.1523},{"date":"2025-12-22","close":15341.3311},{"date":"2025-12-23","close":15475.6426},{"date":"2025-12-24","close":15440.8213},{"date":"2025-12-26","close":15406.0},{"date":"2025-12-29","close":15450.0},{"date":"2025-12-30","close":15310.0},{"date":"2026-01-02","close":15340.0},{"date":"2026-01-05","close":15855.0},{"date":"2026-01-06","close":15900.0},{"date":"2026-01-07","close":16335.0},{"date":"2026-01-08","close":16395.0},{"date":"2026-01-09","close":16285.0},{"date":"2026-01-12","close":16660.0},{"date":"2026-01-13","close":17195.0},{"date":"2026-01-14","close":17415.0},{"date":"2026-01-15","close":17215.0},{"date":"2026-01-16","close":17450.0},{"date":"2026-01-19","close":17275.0},{"date":"2026-01-20","close":17225.0},{"date":"2026-01-21","close":17085.0},{"date":"2026-01-22","close":17325.0},{"date":"2026-01-23","close":17230.0},{"date":"2026-01-26","close":16500.0},{"date":"2026-01-27","close":16825.0},{"date":"2026-01-28","close":17160.0},{"date":"2026-01-29","close":17280.0},{"date":"2026-01-30","close":17040.0},{"date":"2026-02-02","close":16360.0},{"date":"2026-02-03","close":17145.0},{"date":"2026-02-04","close":16910.0},{"date":"2026-02-05","close":16330.0},{"date":"2026-02-06","close":16195.0},{"date":"2026-02-09","close":17015.0},{"date":"2026-02-10","close":17095.0},{"date":"2026-02-11","close":16890.0},{"date":"2026-02-12","close":16825.0},{"date":"2026-02-13","close":16560.0},{"date":"2026-02-19","close":17045.0},{"date":"2026-02-20","close":17225.0},{"date":"2026-02-23","close":17240.0},{"date":"2026-02-24","close":17375.0},{"date":"2026-02-25","close":17465.0},{"date":"2026-02-26","close":17620.0},{"date":"2026-02-27","close":17445.0},{"date":"2026-03-03","close":17425.0},{"date":"2026-03-04","close":16720.0},{"date":"2026-03-05","close":17555.0},{"date":"2026-03-06","close":17415.0},{"date":"2026-03-09","close":16325.0},{"date":"2026-03-10","close":17310.0},{"date":"2026-03-11","close":17360.0},{"date":"2026-03-12","close":17350.0},{"date":"2026-03-13","close":17100.0},{"date":"2026-03-16","close":17360.0},{"date":"2026-03-17","close":17430.0},{"date":"2026-03-18","close":18145.0},{"date":"2026-03-19","close":17750.0},{"date":"2026-03-20","close":18085.0},{"date":"2026-03-23","close":17330.0},{"date":"2026-03-24","close":17620.0},{"date":"2026-03-25","close":17890.0},{"date":"2026-03-26","close":17755.0},{"date":"2026-03-27","close":17185.0},{"date":"2026-03-30","close":16505.0},{"date":"2026-03-31","close":16070.0},{"date":"2026-04-01","close":17000.0},{"date":"2026-04-02","close":16870.0},{"date":"2026-04-03","close":17580.0},{"date":"2026-04-06","close":17810.0},{"date":"2026-04-07","close":17965.0},{"date":"2026-04-08","close":18920.0},{"date":"2026-04-09","close":18855.0},{"date":"2026-04-10","close":18970.0},{"date":"2026-04-13","close":18985.0},{"date":"2026-04-14","close":20035.0},{"date":"2026-04-15","close":20480.0},{"date":"2026-04-16","close":20720.0},{"date":"2026-04-17","close":20680.0},{"date":"2026-04-20","close":20670.0},{"date":"2026-04-21","close":20965.0},{"date":"2026-04-22","close":21085.0},{"date":"2026-04-23","close":21635.0},{"date":"2026-04-24","close":21800.0},{"date":"2026-04-27","close":22210.0},{"date":"2026-04-28","close":21860.0},{"date":"2026-04-29","close":21520.0},{"date":"2026-04-30","close":21920.0},{"date":"2026-05-04","close":23295.0},{"date":"2026-05-06","close":23745.0},{"date":"2026-05-07","close":24320.0},{"date":"2026-05-08","close":23620.0},{"date":"2026-05-11","close":24765.0},{"date":"2026-05-12","close":24880.0},{"date":"2026-05-13","close":24995.0},{"date":"2026-05-14","close":25635.0},{"date":"2026-05-15","close":25020.0},{"date":"2026-05-18","close":24650.0},{"date":"2026-05-19","close":24460.0},{"date":"2026-05-20","close":24620.0},{"date":"2026-05-21","close":25490.0},{"date":"2026-05-22","close":26300.0},{"date":"2026-05-26","close":27215.0},{"date":"2026-05-27","close":28135.0},{"date":"2026-05-28","close":27340.0},{"date":"2026-05-29","close":27960.0},{"date":"2026-06-01","close":28295.0},{"date":"2026-06-02","close":29090.0},{"date":"2026-06-04","close":29045.0},{"date":"2026-06-05","close":28745.0},{"date":"2026-06-08","close":26480.0},{"date":"2026-06-09","close":27180.0},{"date":"2026-06-10","close":26365.0},{"date":"2026-06-11","close":25825.0},{"date":"2026-06-12","close":27065.0},{"date":"2026-06-15","close":27735.0},{"date":"2026-06-16","close":27855.0},{"date":"2026-06-17","close":27675.0},{"date":"2026-06-18","close":28235.0},{"date":"2026-06-19","close":28590.0},{"date":"2026-06-22","close":28815.0},{"date":"2026-06-23","close":27230.0},{"date":"2026-06-24","close":27445.0},{"date":"2026-06-25","close":27935.0},{"date":"2026-06-26","close":26505.0},{"date":"2026-06-29","close":26770.0},{"date":"2026-06-30","close":27665.0},{"date":"2026-07-01","close":28050.0},{"date":"2026-07-02","close":26715.0},{"date":"2026-07-03","close":25805.0},{"date":"2026-07-06","close":26155.0},{"date":"2026-07-07","close":25935.0},{"date":"2026-07-08","close":24740.0},{"date":"2026-07-09","close":25600.0},{"date":"2026-07-10","close":25785.0},{"date":"2026-07-13","close":24935.0},{"date":"2026-07-14","close":24725.0},{"date":"2026-07-15","close":25175.0},{"date":"2026-07-16","close":24275.0},{"date":"2026-07-20","close":22745.0},{"date":"2026-07-21","close":23475.0},{"date":"2026-07-22","close":23685.0},{"date":"2026-07-23","close":23805.0},{"date":"2026-07-24","close":23065.0},{"date":"2026-07-27","close":22845.0},{"date":"2026-07-28","close":21500.0},{"date":"2026-07-29","close":20865.0},{"date":"2026-07-30","close":20185.0},{"date":"2026-07-31","close":22420.0},{"date":"2026-08-03","close":22215.0},{"date":"2026-08-04","close":22985.0},{"date":"2026-08-05","close":24025.0},{"date":"2026-08-06","close":23075.0},{"date":"2026-08-07","close":23100.0},{"date":"2026-08-10","close":23460.0},{"date":"2026-08-11","close":23005.0},{"date":"2026-08-12","close":23125.0},{"date":"2026-08-13","close":23720.0},{"date":"2026-08-14","close":23800.0},{"date":"2026-08-18","close":23335.0},{"date":"2026-08-19","close":22005.0},{"date":"2026-08-20","close":22130.0},{"date":"2026-08-21","close":21975.0},{"date":"2026-08-24","close":21405.0},{"date":"2026-08-25","close":21610.0},{"date":"2026-08-26","close":21670.0},{"date":"2026-08-27","close":22070.0},{"date":"2026-08-28","close":21600.0},{"date":"2026-08-31","close":21360.0},{"date":"2026-09-01","close":21340.0},{"date":"2026-09-02","close":20655.0},{"date":"2026-09-03","close":20545.0},{"date":"2026-09-04","close":20800.0},{"date":"2026-09-07","close":20945.0},{"date":"2026-09-08","close":21145.0},{"date":"2026-09-09","close":21530.0},{"date":"2026-09-10","close":21360.0},{"date":"2026-09-11","close":21115.0},{"date":"2026-09-14","close":20790.0},{"date":"2026-09-15","close":20735.0},{"date":"2026-09-16","close":20970.0},{"date":"2026-09-17","close":21515.0},{"date":"2026-09-18","close":22220.0},{"date":"2026-09-21","close":22530.0},{"date":"2026-09-22","close":22630.0},{"date":"2026-09-23","close":22995.0},{"date":"2026-09-28","close":22260.0},{"date":"2026-09-29","close":22145.0},{"date":"2026-09-30","close":22335.0},{"date":"2026-10-01","close":23070.0},{"date":"2026-10-02","close":22655.0},{"date":"2026-10-06","close":23050.0},{"date":"2026-10-07","close":23350.0},{"date":"2026-10-08","close":22995.0},{"date":"2026-10-12","close":22420.0},{"date":"2026-10-13","close":21535.0},{"date":"2026-10-14","close":21670.0},{"date":"2026-10-15","close":20195.0},{"date":"2026-10-16","close":20270.0},{"date":"2026-10-19","close":19860.0},{"date":"2026-10-20","close":19415.0},{"date":"2026-10-21","close":19930.0},{"date":"2026-10-22","close":19160.0},{"date":"2026-10-23","close":18515.0}],"chart_data":[{"date":"2024-10-24","open":10004,"high":10004,"low":9954,"close":9969,"volume":27568},{"date":"2024-10-25","open":10098,"high":10098,"low":9924,"close":9989,"volume":18371},{"date":"2024-10-28","open":10098,"high":10193,"low":10098,"close":10138,"volume":116103},{"date":"2024-10-29","open":10277,"high":10277,"low":10128,"close":10193,"volume":109924},{"date":"2024-10-30","open":10449,"high":10493,"low":10399,"close":10459,"volume":192818},{"date":"2024-10-31","open":10402,"high":10402,"low":10093,"close":10123,"volume":223271},{"date":"2024-11-01","open":9914,"high":9914,"low":9840,"close":9889,"volume":90896},{"date":"2024-11-04","open":9939,"high":10049,"low":9939,"close":10024,"volume":267757},{"date":"2024-11-05","open":10066,"high":10066,"low":9976,"close":10006,"volume":106348},{"date":"2024-11-06","open":10064,"high":10337,"low":10064,"close":10302,"volume":132303},{"date":"2024-11-07","open":10596,"high":10760,"low":10571,"close":10700,"volume":48592},{"date":"2024-11-08","open":10705,"high":10889,"low":10457,"close":10755,"volume":873419},{"date":"2024-11-11","open":10989,"high":10989,"low":10780,"close":10785,"volume":91316},{"date":"2024-11-12","open":11133,"high":11133,"low":10676,"close":10805,"volume":27972},{"date":"2024-11-13","open":11044,"high":11044,"low":10730,"close":10740,"volume":16284},{"date":"2024-11-14","open":11038,"high":11038,"low":10630,"close":10630,"volume":8840},{"date":"2024-11-15","open":9974,"high":10566,"low":9974,"close":10521,"volume":92953},{"date":"2024-11-18","open":10108,"high":10381,"low":10108,"close":10238,"volume":191890},{"date":"2024-11-19","open":10243,"high":10322,"low":10243,"close":10297,"volume":184417},{"date":"2024-11-20","open":10939,"high":10939,"low":10332,"close":10516,"volume":107859},{"date":"2024-11-21","open":10520,"high":10520,"low":10416,"close":10456,"volume":108228},{"date":"2024-11-22","open":10352,"high":10491,"low":10148,"close":10486,"volume":110158},{"date":"2024-11-25","open":10486,"high":10486,"low":10442,"close":10481,"volume":97186},{"date":"2024-11-26","open":10480,"high":10515,"low":10426,"close":10446,"volume":130412},{"date":"2024-11-27","open":10939,"high":10939,"low":10481,"close":10486,"volume":125965},{"date":"2024-11-28","open":10327,"high":10327,"low":10208,"close":10228,"volume":135203},{"date":"2024-11-29","open":10416,"high":10416,"low":10237,"close":10262,"volume":111211},{"date":"2024-12-02","open":10263,"high":10367,"low":10263,"close":10342,"volume":114886},{"date":"2024-12-03","open":10357,"high":10546,"low":10357,"close":10536,"volume":103497},{"date":"2024-12-04","open":10546,"high":10616,"low":10546,"close":10581,"volume":138990},{"date":"2024-12-05","open":10580,"high":10908,"low":10580,"close":10884,"volume":145459},{"date":"2024-12-06","open":10884,"high":10898,"low":10824,"close":10844,"volume":125950},{"date":"2024-12-09","open":10735,"high":11029,"low":10735,"close":11004,"volume":131534},{"date":"2024-12-10","open":10601,"high":10835,"low":10601,"close":10810,"volume":190490},{"date":"2024-12-11","open":11162,"high":11162,"low":10834,"close":10874,"volume":307216},{"date":"2024-12-12","open":11242,"high":11262,"low":11167,"close":11247,"volume":384998},{"date":"2024-12-13","open":11237,"high":11237,"low":10994,"close":11213,"volume":283632},{"date":"2024-12-16","open":10625,"high":11381,"low":10625,"close":11242,"volume":451004},{"date":"2024-12-17","open":11262,"high":11496,"low":11262,"close":11496,"volume":313830},{"date":"2024-12-18","open":11482,"high":11482,"low":11298,"close":11302,"volume":88082},{"date":"2024-12-19","open":10661,"high":10954,"low":10661,"close":10944,"volume":322486},{"date":"2024-12-20","open":10730,"high":10929,"low":10730,"close":10929,"volume":49918},{"date":"2024-12-23","open":11009,"high":11143,"low":11009,"close":11143,"volume":616741},{"date":"2024-12-24","open":11142,"high":11222,"low":11142,"close":11217,"volume":26911},{"date":"2024-12-26","open":11223,"high":11999,"low":11223,"close":11516,"volume":50652},{"date":"2024-12-27","open":11615,"high":11784,"low":11515,"close":11640,"volume":56256},{"date":"2024-12-30","open":11640,"high":11665,"low":11406,"close":11456,"volume":41753},{"date":"2025-01-02","open":11376,"high":11381,"low":10994,"close":11018,"volume":274608},{"date":"2025-01-03","open":11023,"high":11247,"low":11023,"close":11227,"volume":346731},{"date":"2025-01-06","open":11387,"high":11645,"low":11387,"close":11605,"volume":186426},{"date":"2025-01-07","open":11610,"high":11799,"low":11610,"close":11675,"volume":251837},{"date":"2025-01-08","open":11675,"high":11675,"low":11093,"close":11402,"volume":252872},{"date":"2025-01-09","open":11391,"high":11391,"low":10734,"close":10849,"volume":537093},{"date":"2025-01-10","open":10844,"high":10884,"low":10839,"close":10884,"volume":251376},{"date":"2025-01-13","open":10885,"high":10885,"low":10760,"close":10770,"volume":226269},{"date":"2025-01-14","open":10754,"high":10754,"low":10281,"close":10466,"volume":455760},{"date":"2025-01-15","open":10476,"high":10576,"low":10476,"close":10541,"volume":526150},{"date":"2025-01-16","open":10814,"high":11212,"low":10814,"close":11053,"volume":225344},{"date":"2025-01-17","open":11054,"high":11128,"low":11054,"close":11128,"volume":236551},{"date":"2025-01-20","open":11133,"high":11238,"low":11128,"close":11158,"volume":218053},{"date":"2025-01-21","open":11157,"high":11262,"low":11013,"close":11073,"volume":250419},{"date":"2025-01-22","open":11147,"high":11501,"low":11147,"close":11476,"volume":261577},{"date":"2025-01-23","open":11501,"high":11670,"low":11501,"close":11620,"volume":268625},{"date":"2025-01-24","open":11740,"high":11740,"low":11556,"close":11576,"volume":44039},{"date":"2025-01-31","open":11576,"high":11576,"low":11278,"close":11327,"volume":277929},{"date":"2025-02-03","open":11302,"high":11402,"low":11084,"close":11138,"volume":529456},{"date":"2025-02-04","open":11471,"high":11839,"low":11471,"close":11476,"volume":374995},{"date":"2025-02-05","open":11452,"high":11626,"low":11248,"close":11536,"volume":267604},{"date":"2025-02-06","open":11536,"high":11541,"low":11487,"close":11531,"volume":245646},{"date":"2025-02-07","open":11530,"high":11530,"low":11476,"close":11491,"volume":233631},{"date":"2025-02-10","open":11491,"high":11491,"low":11262,"close":11267,"volume":244288},{"date":"2025-02-11","open":11361,"high":11436,"low":11361,"close":11411,"volume":216396},{"date":"2025-02-12","open":11412,"high":11412,"low":11293,"close":11322,"volume":224133},{"date":"2025-02-13","open":11525,"high":11525,"low":11217,"close":11227,"volume":255735},{"date":"2025-02-14","open":11685,"high":11685,"low":11247,"close":11272,"volume":238214},{"date":"2025-02-17","open":11273,"high":11273,"low":11039,"close":11203,"volume":227958},{"date":"2025-02-18","open":11202,"high":11252,"low":11152,"close":11237,"volume":119034},{"date":"2025-02-19","open":11227,"high":11267,"low":11212,"close":11227,"volume":225147},{"date":"2025-02-20","open":11228,"high":11228,"low":11093,"close":11103,"volume":226936},{"date":"2025-02-21","open":11102,"high":11102,"low":11018,"close":11043,"volume":214912},{"date":"2025-02-24","open":11034,"high":11044,"low":10447,"close":10591,"volume":322420},{"date":"2025-02-25","open":10581,"high":10581,"low":10312,"close":10322,"volume":313990},{"date":"2025-02-26","open":10302,"high":10302,"low":10173,"close":10183,"volume":377775},{"date":"2025-02-27","open":10177,"high":10351,"low":10177,"close":10252,"volume":453957},{"date":"2025-02-28","open":10148,"high":10148,"low":9830,"close":9954,"volume":234815},{"date":"2025-03-04","open":9954,"high":9954,"low":9621,"close":9675,"volume":328212},{"date":"2025-03-05","open":9636,"high":9775,"low":9636,"close":9730,"volume":223798},{"date":"2025-03-06","open":9944,"high":9944,"low":9695,"close":9735,"volume":222344},{"date":"2025-03-07","open":9651,"high":9845,"low":9372,"close":9382,"volume":231033},{"date":"2025-03-10","open":9720,"high":9720,"low":9382,"close":9541,"volume":223677},{"date":"2025-03-11","open":8849,"high":9118,"low":8849,"close":9108,"volume":250229},{"date":"2025-03-12","open":9203,"high":9203,"low":9088,"close":9108,"volume":218786},{"date":"2025-03-13","open":9302,"high":9501,"low":9243,"close":9342,"volume":228401},{"date":"2025-03-14","open":9342,"high":9342,"low":9203,"close":9267,"volume":582016},{"date":"2025-03-17","open":9541,"high":9541,"low":9312,"close":9442,"volume":522075},{"date":"2025-03-18","open":9551,"high":9601,"low":9536,"close":9601,"volume":211384},{"date":"2025-03-19","open":9695,"high":9695,"low":9223,"close":9352,"volume":243602},{"date":"2025-03-20","open":9631,"high":9690,"low":9442,"close":9675,"volume":226243},{"date":"2025-03-21","open":9357,"high":9879,"low":9357,"close":9466,"volume":207941},{"date":"2025-03-24","open":9745,"high":9850,"low":9471,"close":9596,"volume":480962},{"date":"2025-03-25","open":9815,"high":10029,"low":9815,"close":10014,"volume":284774},{"date":"2025-03-26","open":10014,"high":10029,"low":9934,"close":9944,"volume":221637},{"date":"2025-03-27","open":9551,"high":9939,"low":9506,"close":9521,"volume":270340},{"date":"2025-03-28","open":9422,"high":9422,"low":9307,"close":9322,"volume":280538},{"date":"2025-03-31","open":8870,"high":9317,"low":8845,"close":8860,"volume":309549},{"date":"2025-04-01","open":9104,"high":9104,"low":8925,"close":9039,"volume":255246},{"date":"2025-04-02","open":9307,"high":9337,"low":9044,"close":9064,"volume":400694},{"date":"2025-04-03","open":9024,"high":9038,"low":8725,"close":8790,"volume":835927},{"date":"2025-04-04","open":8586,"high":8586,"low":8362,"close":8412,"volume":389783},{"date":"2025-04-07","open":7990,"high":7990,"low":7532,"close":7626,"volume":163048},{"date":"2025-04-08","open":8242,"high":8352,"low":7850,"close":8297,"volume":621125},{"date":"2025-04-09","open":8298,"high":8298,"low":7905,"close":8069,"volume":350576},{"date":"2025-04-10","open":9024,"high":9043,"low":8591,"close":8974,"volume":52682},{"date":"2025-04-11","open":8979,"high":8979,"low":8387,"close":8596,"volume":380446},{"date":"2025-04-14","open":8756,"high":8756,"low":8602,"close":8656,"volume":73579},{"date":"2025-04-15","open":8466,"high":8626,"low":8466,"close":8586,"volume":460046},{"date":"2025-04-16","open":8343,"high":8766,"low":8343,"close":8462,"volume":23543},{"date":"2025-04-17","open":8292,"high":8456,"low":8292,"close":8392,"volume":33987},{"date":"2025-04-18","open":8476,"high":8476,"low":8168,"close":8193,"volume":56482},{"date":"2025-04-21","open":8078,"high":8193,"low":8068,"close":8098,"volume":62669},{"date":"2025-04-22","open":7949,"high":8073,"low":7819,"close":7994,"volume":51308},{"date":"2025-04-23","open":8222,"high":8347,"low":8222,"close":8307,"volume":207800},{"date":"2025-04-24","open":8457,"high":8492,"low":8427,"close":8472,"volume":184453},{"date":"2025-04-25","open":8915,"high":9104,"low":8875,"close":9064,"volume":319057},{"date":"2025-04-28","open":9043,"high":9148,"low":8949,"close":9009,"volume":76368},{"date":"2025-04-29","open":9025,"high":9094,"low":8985,"close":9059,"volume":66458},{"date":"2025-04-30","open":9058,"high":9058,"low":8725,"close":8919,"volume":179443},{"date":"2025-05-02","open":9138,"high":9292,"low":9088,"close":9088,"volume":62851},{"date":"2025-05-07","open":9004,"high":9223,"low":8979,"close":9188,"volume":58338},{"date":"2025-05-08","open":8989,"high":9153,"low":8989,"close":9133,"volume":76141},{"date":"2025-05-09","open":9332,"high":9332,"low":9163,"close":9188,"volume":260388},{"date":"2025-05-12","open":9292,"high":9392,"low":9218,"close":9342,"volume":867438},{"date":"2025-05-13","open":9651,"high":9749,"low":9576,"close":9651,"volume":468340},{"date":"2025-05-14","open":9914,"high":10044,"low":9909,"close":10034,"volume":24878},{"date":"2025-05-15","open":10576,"high":10576,"low":9979,"close":9989,"volume":54090},{"date":"2025-05-16","open":9989,"high":9989,"low":9899,"close":9909,"volume":25428},{"date":"2025-05-19","open":10049,"high":10049,"low":9660,"close":9835,"volume":66126},{"date":"2025-05-20","open":9864,"high":10024,"low":9864,"close":9939,"volume":32805},{"date":"2025-05-21","open":9939,"high":9954,"low":9835,"close":9840,"volume":195573},{"date":"2025-05-22","open":9939,"high":9939,"low":9695,"close":9750,"volume":160640},{"date":"2025-05-23","open":9840,"high":9949,"low":9775,"close":9800,"volume":94978},{"date":"2025-05-26","open":10008,"high":10038,"low":9611,"close":9646,"volume":237702},{"date":"2025-05-27","open":9750,"high":9795,"low":9631,"close":9680,"volume":301543},{"date":"2025-05-28","open":9878,"high":9898,"low":9829,"close":9849,"volume":547495},{"date":"2025-05-29","open":9994,"high":10233,"low":9979,"close":10138,"volume":610344},{"date":"2025-05-30","open":10128,"high":10128,"low":9725,"close":9874,"volume":193237},{"date":"2025-06-02","open":9869,"high":9869,"low":9715,"close":9730,"volume":75059},{"date":"2025-06-04","open":9929,"high":9994,"low":9855,"close":9939,"volume":84305},{"date":"2025-06-05","open":9864,"high":9984,"low":9864,"close":9944,"volume":33277},{"date":"2025-06-09","open":9979,"high":10153,"low":9979,"close":10088,"volume":65878},{"date":"2025-06-10","open":10113,"high":10307,"low":10093,"close":10297,"volume":32796},{"date":"2025-06-11","open":10233,"high":10407,"low":10233,"close":10382,"volume":56565},{"date":"2025-06-12","open":10447,"high":10447,"low":10178,"close":10213,"volume":51777},{"date":"2025-06-13","open":10312,"high":10317,"low":10108,"close":10118,"volume":120425},{"date":"2025-06-16","open":10148,"high":10228,"low":10128,"close":10198,"volume":124717},{"date":"2025-06-17","open":10302,"high":10367,"low":10277,"close":10367,"volume":116691},{"date":"2025-06-18","open":10447,"high":10447,"low":10342,"close":10407,"volume":124541},{"date":"2025-06-19","open":10446,"high":10495,"low":10401,"close":10461,"volume":75659},{"date":"2025-06-20","open":10362,"high":10457,"low":10357,"close":10367,"volume":23793},{"date":"2025-06-23","open":10083,"high":10286,"low":10083,"close":10238,"volume":46763},{"date":"2025-06-24","open":10243,"high":10457,"low":10243,"close":10347,"volume":210552},{"date":"2025-06-25","open":10511,"high":10511,"low":10377,"close":10486,"volume":35954},{"date":"2025-06-26","open":10591,"high":10598,"low":10531,"close":10591,"volume":192052},{"date":"2025-06-27","open":10646,"high":10730,"low":10636,"close":10730,"volume":33648},{"date":"2025-06-30","open":11321,"high":11321,"low":10739,"close":10859,"volume":57242},{"date":"2025-07-01","open":10870,"high":10944,"low":10735,"close":10775,"volume":45975},{"date":"2025-07-02","open":11133,"high":11133,"low":10596,"close":10690,"volume":28801},{"date":"2025-07-03","open":10695,"high":10795,"low":10695,"close":10795,"volume":42970},{"date":"2025-07-04","open":11014,"high":11014,"low":10840,"close":10914,"volume":63191},{"date":"2025-07-07","open":11830,"high":11830,"low":10914,"close":10934,"volume":39159},{"date":"2025-07-08","open":11163,"high":11163,"low":10885,"close":10914,"volume":33008},{"date":"2025-07-09","open":11024,"high":11024,"low":10939,"close":10944,"volume":32586},{"date":"2025-07-10","open":11182,"high":11182,"low":10998,"close":11048,"volume":26525},{"date":"2025-07-11","open":11142,"high":11142,"low":10983,"close":11028,"volume":28148},{"date":"2025-07-14","open":11341,"high":11341,"low":10984,"close":11018,"volume":20196},{"date":"2025-07-15","open":11233,"high":11233,"low":11069,"close":11208,"volume":381458},{"date":"2025-07-16","open":11207,"high":11287,"low":11207,"close":11282,"volume":52864},{"date":"2025-07-17","open":11392,"high":11392,"low":11332,"close":11387,"volume":169729},{"date":"2025-07-18","open":11581,"high":11581,"low":11397,"close":11536,"volume":360902},{"date":"2025-07-21","open":11601,"high":11601,"low":11521,"close":11561,"volume":72966},{"date":"2025-07-22","open":11830,"high":11830,"low":11556,"close":11576,"volume":66145},{"date":"2025-07-23","open":11640,"high":11640,"low":11416,"close":11451,"volume":54848},{"date":"2025-07-24","open":11680,"high":11680,"low":11456,"close":11496,"volume":211964},{"date":"2025-07-25","open":11497,"high":11591,"low":11497,"close":11546,"volume":218630},{"date":"2025-07-28","open":11740,"high":11740,"low":11651,"close":11710,"volume":135828},{"date":"2025-07-29","open":11840,"high":11840,"low":11646,"close":11770,"volume":112054},{"date":"2025-07-30","open":11666,"high":11770,"low":11666,"close":11715,"volume":107123},{"date":"2025-07-31","open":11954,"high":12173,"low":11954,"close":12143,"volume":426412},{"date":"2025-08-01","open":11656,"high":11910,"low":11656,"close":11755,"volume":212464},{"date":"2025-08-04","open":11406,"high":11426,"low":11292,"close":11426,"volume":190312},{"date":"2025-08-05","open":11850,"high":11850,"low":11591,"close":11745,"volume":134024},{"date":"2025-08-06","open":11745,"high":11745,"low":11437,"close":11715,"volume":117712},{"date":"2025-08-07","open":11714,"high":11874,"low":11714,"close":11844,"volume":133049},{"date":"2025-08-08","open":11948,"high":12038,"low":11804,"close":11854,"volume":565083},{"date":"2025-08-11","open":11900,"high":12009,"low":11900,"close":11959,"volume":347047},{"date":"2025-08-12","open":12088,"high":12088,"low":11894,"close":11899,"volume":226901},{"date":"2025-08-13","open":11909,"high":12083,"low":11909,"close":12033,"volume":89996},{"date":"2025-08-14","open":12033,"high":12033,"low":11939,"close":11993,"volume":88672},{"date":"2025-08-18","open":11993,"high":12088,"low":11983,"close":12083,"volume":44578},{"date":"2025-08-19","open":12187,"high":12187,"low":11988,"close":11998,"volume":243187},{"date":"2025-08-20","open":11625,"high":11948,"low":11625,"close":11705,"volume":119689},{"date":"2025-08-21","open":11998,"high":12003,"low":11685,"close":11700,"volume":94150},{"date":"2025-08-22","open":11700,"high":11700,"low":11650,"close":11655,"volume":41409},{"date":"2025-08-25","open":11879,"high":12237,"low":11839,"close":11844,"volume":60308},{"date":"2025-08-26","open":12078,"high":12078,"low":11744,"close":11859,"volume":23662},{"date":"2025-08-27","open":12098,"high":12098,"low":11938,"close":12008,"volume":74555},{"date":"2025-08-28","open":12004,"high":12004,"low":11770,"close":11954,"volume":12296},{"date":"2025-08-29","open":12177,"high":12197,"low":12172,"close":12197,"volume":31284},{"date":"2025-09-01","open":11948,"high":12043,"low":11948,"close":12043,"volume":66575},{"date":"2025-09-02","open":12038,"high":12058,"low":12038,"close":12058,"volume":20890},{"date":"2025-09-03","open":12273,"high":12273,"low":12094,"close":12153,"volume":209854},{"date":"2025-09-04","open":12327,"high":12327,"low":12128,"close":12183,"volume":192864},{"date":"2025-09-05","open":12546,"high":12546,"low":12213,"close":12362,"volume":148118},{"date":"2025-09-08","open":12596,"high":12596,"low":12327,"close":12342,"volume":23526},{"date":"2025-09-09","open":12341,"high":12575,"low":12341,"close":12506,"volume":30325},{"date":"2025-09-10","open":12645,"high":13332,"low":12645,"close":12904,"volume":57543},{"date":"2025-09-11","open":12904,"high":13038,"low":12904,"close":12973,"volume":49621},{"date":"2025-09-12","open":13362,"high":13362,"low":12865,"close":12949,"volume":65157},{"date":"2025-09-15","open":13084,"high":13084,"low":12935,"close":12959,"volume":118663},{"date":"2025-09-16","open":13352,"high":13352,"low":13088,"close":13098,"volume":197869},{"date":"2025-09-17","open":13098,"high":13098,"low":13013,"close":13048,"volume":157165},{"date":"2025-09-18","open":13108,"high":13138,"low":12958,"close":13138,"volume":194396},{"date":"2025-09-19","open":13317,"high":13386,"low":13317,"close":13361,"volume":187009},{"date":"2025-09-22","open":13496,"high":13630,"low":13371,"close":13541,"volume":83522},{"date":"2025-09-23","open":13829,"high":13834,"low":13486,"close":13506,"volume":47910},{"date":"2025-09-24","open":13511,"high":13511,"low":13282,"close":13307,"volume":90344},{"date":"2025-09-25","open":13292,"high":13327,"low":13242,"close":13322,"volume":64120},{"date":"2025-09-26","open":13307,"high":13337,"low":13307,"close":13337,"volume":43845},{"date":"2025-09-29","open":13371,"high":13371,"low":13307,"close":13322,"volume":31807},{"date":"2025-09-30","open":13322,"high":13322,"low":13277,"close":13307,"volume":42723},{"date":"2025-10-01","open":13322,"high":13386,"low":13322,"close":13386,"volume":54412},{"date":"2025-10-02","open":13700,"high":13700,"low":13391,"close":13560,"volume":94705},{"date":"2025-10-10","open":14068,"high":14272,"low":13964,"close":14242,"volume":85550},{"date":"2025-10-13","open":13794,"high":14192,"low":13794,"close":14023,"volume":57335},{"date":"2025-10-14","open":14022,"high":14196,"low":14022,"close":14147,"volume":132312},{"date":"2025-10-15","open":14148,"high":14173,"low":13884,"close":13929,"volume":222807},{"date":"2025-10-16","open":14118,"high":14118,"low":13959,"close":14008,"volume":41464},{"date":"2025-10-17","open":14172,"high":14172,"low":13909,"close":13934,"volume":91937},{"date":"2025-10-20","open":13939,"high":14078,"low":13939,"close":14053,"volume":140682},{"date":"2025-10-21","open":14062,"high":14176,"low":14062,"close":14152,"volume":185390},{"date":"2025-10-22","open":14003,"high":14327,"low":14003,"close":14207,"volume":160933},{"date":"2025-10-23","open":14207,"high":14207,"low":13954,"close":14093,"volume":244803},{"date":"2025-10-24","open":14914,"high":14914,"low":14187,"close":14406,"volume":325443},{"date":"2025-10-27","open":14794,"high":14849,"low":14745,"close":14849,"volume":134821},{"date":"2025-10-28","open":15143,"high":15819,"low":14924,"close":15013,"volume":106903},{"date":"2025-10-29","open":15183,"high":15839,"low":15018,"close":15282,"volume":138357},{"date":"2025-10-30","open":15381,"high":15779,"low":15281,"close":15386,"volume":302421},{"date":"2025-10-31","open":15387,"high":15520,"low":15337,"close":15505,"volume":115291},{"date":"2025-11-03","open":15969,"high":15969,"low":15461,"close":15471,"volume":92933,"rsi_14":79.97,"sma_20":14350.85,"sma_60":13050.17,"sma_120":11797.45},{"date":"2025-11-04","open":15471,"high":15869,"low":15421,"close":15421,"volume":97435,"rsi_14":86.6,"sma_20":14456.55,"sma_60":13116.75,"sma_120":11849.86},{"date":"2025-11-05","open":15317,"high":15317,"low":14829,"close":15063,"volume":202875,"rsi_14":72.77,"sma_20":14540.4,"sma_60":13172.07,"sma_120":11898.83},{"date":"2025-11-06","open":15222,"high":15311,"low":15185,"close":15311,"volume":139803,"rsi_14":77.65,"sma_20":14628.0,"sma_60":13232.03,"sma_120":11948.58},{"date":"2025-11-07","open":15217,"high":15217,"low":14884,"close":14998,"volume":216232,"rsi_14":67.58,"sma_20":14665.8,"sma_60":13284.6,"sma_120":11993.15},{"date":"2025-11-10","open":15003,"high":15272,"low":14998,"close":15272,"volume":154181,"rsi_14":69.56,"sma_20":14728.25,"sma_60":13341.57,"sma_120":12036.81},{"date":"2025-11-11","open":15625,"high":15625,"low":15402,"close":15426,"volume":196382,"rsi_14":70.58,"sma_20":14792.15,"sma_60":13399.37,"sma_120":12082.12},{"date":"2025-11-12","open":15501,"high":15501,"low":15292,"close":15471,"volume":155451,"rsi_14":73.82,"sma_20":14869.25,"sma_60":13458.9,"sma_120":12128.48},{"date":"2025-11-13","open":15434,"high":15584,"low":15275,"close":15375,"volume":105169,"rsi_14":68.04,"sma_20":14937.45,"sma_60":13514.55,"sma_120":12174.63},{"date":"2025-11-14","open":14868,"high":15122,"low":14028,"close":14720,"volume":90568,"rsi_14":47.77,"sma_20":14976.75,"sma_60":13560.0,"sma_120":12214.48},{"date":"2025-11-17","open":15818,"high":15818,"low":14839,"close":15103,"volume":870237,"rsi_14":51.45,"sma_20":15029.25,"sma_60":13610.33,"sma_120":12258.35},{"date":"2025-11-18","open":14710,"high":15272,"low":14546,"close":14660,"volume":223168,"rsi_14":40.52,"sma_20":15054.6,"sma_60":13654.7,"sma_120":12299.27},{"date":"2025-11-19","open":14660,"high":14675,"low":14347,"close":14426,"volume":105139,"rsi_14":35.9,"sma_20":15065.55,"sma_60":13700.05,"sma_120":12337.83},{"date":"2025-11-20","open":14994,"high":15038,"low":14874,"close":15008,"volume":260143,"rsi_14":43.57,"sma_20":15111.3,"sma_60":13755.18,"sma_120":12382.52},{"date":"2025-11-21","open":14421,"high":14421,"low":13978,"close":14327,"volume":389903,"rsi_14":37.34,"sma_20":15107.35,"sma_60":13799.72,"sma_120":12421.26},{"date":"2025-11-24","open":14715,"high":14730,"low":14128,"close":14486,"volume":660305,"rsi_14":39.9,"sma_20":15089.2,"sma_60":13843.75,"sma_120":12459.9},{"date":"2025-11-25","open":14974,"high":15620,"low":14785,"close":14864,"volume":1921020,"rsi_14":47.86,"sma_20":15081.75,"sma_60":13893.83,"sma_120":12499.29},{"date":"2025-11-26","open":14914,"high":15088,"low":14625,"close":14645,"volume":1304341,"rsi_14":42.78,"sma_20":15049.9,"sma_60":13937.78,"sma_120":12539.06},{"date":"2025-11-27","open":14645,"high":14769,"low":14645,"close":14665,"volume":556145,"rsi_14":47.03,"sma_20":15017.4,"sma_60":13984.18,"sma_120":12580.79},{"date":"2025-11-28","open":14665,"high":14799,"low":14645,"close":14690,"volume":846717,"rsi_14":43.85,"sma_20":14980.2,"sma_60":14026.93,"sma_120":12620.99},{"date":"2025-12-01","open":14864,"high":14864,"low":14715,"close":14854,"volume":673391,"rsi_14":44.0,"sma_20":14953.0,"sma_60":14075.0,"sma_120":12662.52},{"date":"2025-12-02","open":14854,"high":15065,"low":14854,"close":15063,"volume":601847,"rsi_14":46.14,"sma_20":14938.8,"sma_60":14126.32,"sma_120":12704.61},{"date":"2025-12-03","open":14938,"high":15098,"low":14923,"close":15098,"volume":639779,"rsi_14":47.65,"sma_20":14944.25,"sma_60":14176.65,"sma_120":12745.24},{"date":"2025-12-04","open":15172,"high":15247,"low":15147,"close":15177,"volume":720750,"rsi_14":57.22,"sma_20":14941.25,"sma_60":14227.82,"sma_120":12785.83},{"date":"2025-12-05","open":15207,"high":15590,"low":15192,"close":15590,"volume":781190,"rsi_14":57.58,"sma_20":14974.7,"sma_60":14282.92,"sma_120":12831.29},{"date":"2025-12-08","open":15993,"high":15993,"low":15645,"close":15670,"volume":1373947,"rsi_14":66.2,"sma_20":14998.45,"sma_60":14339.68,"sma_120":12878.21},{"date":"2025-12-09","open":15655,"high":15759,"low":15590,"close":15680,"volume":1120912,"rsi_14":71.26,"sma_20":15015.0,"sma_60":14393.87,"sma_120":12924.54},{"date":"2025-12-10","open":15789,"high":15953,"low":15789,"close":15859,"volume":674581,"rsi_14":67.02,"sma_20":15038.3,"sma_60":14444.42,"sma_120":12970.97},{"date":"2025-12-11","open":16043,"high":16127,"low":16023,"close":16028,"volume":735003,"rsi_14":90.13,"sma_20":15075.05,"sma_60":14496.65,"sma_120":13018.48},{"date":"2025-12-12","open":15859,"high":16048,"low":15859,"close":15908,"volume":932687,"rsi_14":84.44,"sma_20":15138.4,"sma_60":14547.3,"sma_120":13064.52},{"date":"2025-12-15","open":15515,"high":15515,"low":15122,"close":15152,"volume":820017,"rsi_14":57.09,"sma_20":15144.6,"sma_60":14585.12,"sma_120":13105.03},{"date":"2025-12-16","open":15063,"high":15063,"low":14441,"close":14446,"volume":844534,"rsi_14":47.9,"sma_20":15137.45,"sma_60":14608.77,"sma_120":13140.7},{"date":"2025-12-17","open":14555,"high":14635,"low":14526,"close":14635,"volume":715099,"rsi_14":49.52,"sma_20":15151.5,"sma_60":14636.42,"sma_120":13177.04},{"date":"2025-12-18","open":14128,"high":14346,"low":14033,"close":14197,"volume":697882,"rsi_14":43.06,"sma_20":15114.45,"sma_60":14655.23,"sma_120":13208.56},{"date":"2025-12-19","open":14496,"high":14496,"low":14341,"close":14401,"volume":591094,"rsi_14":43.69,"sma_20":15121.7,"sma_60":14673.75,"sma_120":13240.91},{"date":"2025-12-22","open":15003,"high":15391,"low":15003,"close":15341,"volume":1058772,"rsi_14":53.23,"sma_20":15168.25,"sma_60":14705.02,"sma_120":13279.98},{"date":"2025-12-23","open":15446,"high":15510,"low":15446,"close":15476,"volume":1079082,"rsi_14":54.28,"sma_20":15202.65,"sma_60":14739.12,"sma_120":13319.08},{"date":"2025-12-24","open":15550,"high":15655,"low":15421,"close":15441,"volume":282360,"rsi_14":53.01,"sma_20":15246.25,"sma_60":14775.95,"sma_120":13358.61},{"date":"2025-12-26","open":15481,"high":15739,"low":15406,"close":15406,"volume":360464,"rsi_14":47.7,"sma_20":15283.5,"sma_60":14811.95,"sma_120":13398.55},{"date":"2025-12-29","open":15485,"high":15490,"low":14615,"close":15450,"volume":244451,"rsi_14":46.22,"sma_20":15317.75,"sma_60":14847.12,"sma_120":13437.33},{"date":"2025-12-30","open":15440,"high":15445,"low":15250,"close":15310,"volume":267512,"rsi_14":44.51,"sma_20":15336.75,"sma_60":14880.2,"sma_120":13473.94},{"date":"2026-01-02","open":15155,"high":15340,"low":15075,"close":15340,"volume":545351,"rsi_14":42.41,"sma_20":15346.75,"sma_60":14914.03,"sma_120":13510.64},{"date":"2026-01-05","open":15500,"high":15860,"low":15500,"close":15855,"volume":709095,"rsi_14":47.03,"sma_20":15380.75,"sma_60":14955.13,"sma_120":13551.8},{"date":"2026-01-06","open":15830,"high":15905,"low":15820,"close":15900,"volume":523168,"rsi_14":48.93,"sma_20":15413.0,"sma_60":14994.08,"sma_120":13593.08},{"date":"2026-01-07","open":16015,"high":16365,"low":16015,"close":16335,"volume":480041,"rsi_14":64.18,"sma_20":15446.25,"sma_60":15028.92,"sma_120":13637.12},{"date":"2026-01-08","open":16650,"high":16650,"low":16335,"close":16395,"volume":580228,"rsi_14":78.89,"sma_20":15478.5,"sma_60":15068.4,"sma_120":13681.82},{"date":"2026-01-09","open":16660,"high":16660,"low":16000,"close":16285,"volume":627868,"rsi_14":74.88,"sma_20":15504.75,"sma_60":15103.97,"sma_120":13725.68},{"date":"2026-01-12","open":16500,"high":16920,"low":16500,"close":16660,"volume":721397,"rsi_14":88.55,"sma_20":15540.75,"sma_60":15149.43,"sma_120":13771.1},{"date":"2026-01-13","open":17050,"high":17750,"low":17050,"close":17195,"volume":793317,"rsi_14":89.65,"sma_20":15595.0,"sma_60":15202.5,"sma_120":13820.35},{"date":"2026-01-14","open":17350,"high":17505,"low":17350,"close":17415,"volume":920278,"rsi_14":86.88,"sma_20":15666.25,"sma_60":15260.47,"sma_120":13870.57},{"date":"2026-01-15","open":17185,"high":17215,"low":17045,"close":17215,"volume":1017524,"rsi_14":79.96,"sma_20":15765.5,"sma_60":15313.12,"sma_120":13917.88},{"date":"2026-01-16","open":17240,"high":17450,"low":17240,"close":17450,"volume":694212,"rsi_14":82.49,"sma_20":15912.0,"sma_60":15368.02,"sma_120":13966.93},{"date":"2026-01-19","open":17450,"high":17450,"low":17215,"close":17275,"volume":767115,"rsi_14":78.78,"sma_20":16040.25,"sma_60":15419.1,"sma_120":14014.41},{"date":"2026-01-20","open":17270,"high":17275,"low":17225,"close":17225,"volume":640208,"rsi_14":78.4,"sma_20":16188.0,"sma_60":15471.25,"sma_120":14062.5},{"date":"2026-01-21","open":16910,"high":17085,"low":16910,"close":17085,"volume":819747,"rsi_14":78.4,"sma_20":16318.5,"sma_60":15515.85,"sma_120":14109.05},{"date":"2026-01-22","open":17200,"high":17355,"low":17200,"close":17325,"volume":661955,"rsi_14":79.76,"sma_20":16413.75,"sma_60":15557.07,"sma_120":14157.19},{"date":"2026-01-23","open":17540,"high":17570,"low":17200,"close":17230,"volume":597578,"rsi_14":73.58,"sma_20":16497.5,"sma_60":15593.97,"sma_120":14203.17},{"date":"2026-01-26","open":17105,"high":17105,"low":16460,"close":16500,"volume":1012493,"rsi_14":58.33,"sma_20":16546.5,"sma_60":15614.22,"sma_120":14242.58},{"date":"2026-01-27","open":16525,"high":16825,"low":16525,"close":16825,"volume":965792,"rsi_14":57.02,"sma_20":16613.5,"sma_60":15638.13,"sma_120":14285.14},{"date":"2026-01-28","open":16875,"high":17170,"low":16875,"close":17160,"volume":913075,"rsi_14":60.16,"sma_20":16699.0,"sma_60":15665.65,"sma_120":14326.93},{"date":"2026-01-29","open":17250,"high":17280,"low":17000,"close":17280,"volume":732686,"rsi_14":63.18,"sma_20":16797.5,"sma_60":15695.75,"sma_120":14372.96},{"date":"2026-01-30","open":17280,"high":17280,"low":16965,"close":17040,"volume":915350,"rsi_14":55.22,"sma_20":16882.5,"sma_60":15722.68,"sma_120":14419.72},{"date":"2026-02-02","open":16990,"high":16990,"low":16155,"close":16360,"volume":1511249,"rsi_14":38.97,"sma_20":16907.75,"sma_60":15744.25,"sma_120":14458.16},{"date":"2026-02-03","open":16975,"high":17145,"low":16910,"close":17145,"volume":1322381,"rsi_14":46.9,"sma_20":16970.0,"sma_60":15774.75,"sma_120":14503.39},{"date":"2026-02-04","open":16905,"high":17005,"low":16720,"close":16910,"volume":1150550,"rsi_14":46.52,"sma_20":16998.75,"sma_60":15806.57,"sma_120":14545.58},{"date":"2026-02-05","open":16655,"high":16670,"low":16005,"close":16330,"volume":2191532,"rsi_14":38.16,"sma_20":16995.5,"sma_60":15824.15,"sma_120":14582.86},{"date":"2026-02-06","open":15895,"high":16205,"low":15740,"close":16195,"volume":1445287,"rsi_14":38.49,"sma_20":16991.0,"sma_60":15836.92,"sma_120":14618.14},{"date":"2026-02-09","open":16870,"high":17155,"low":16680,"close":17015,"volume":620338,"rsi_14":48.08,"sma_20":17008.75,"sma_60":15862.6,"sma_120":14660.75},{"date":"2026-02-10","open":17100,"high":17200,"low":17080,"close":17095,"volume":427222,"rsi_14":50.09,"sma_20":17003.75,"sma_60":15891.27,"sma_120":14702.91},{"date":"2026-02-11","open":16950,"high":17000,"low":16830,"close":16890,"volume":692861,"rsi_14":45.95,"sma_20":16977.5,"sma_60":15927.38,"sma_120":14743.69},{"date":"2026-02-12","open":16890,"high":16935,"low":16800,"close":16825,"volume":610227,"rsi_14":46.2,"sma_20":16958.0,"sma_60":15956.03,"sma_120":14783.18},{"date":"2026-02-13","open":16500,"high":16595,"low":16480,"close":16560,"volume":678833,"rsi_14":50.62,"sma_20":16913.5,"sma_60":15987.65,"sma_120":14821.17},{"date":"2026-02-19","open":16770,"high":17140,"low":16770,"close":17045,"volume":431554,"rsi_14":52.19,"sma_20":16902.0,"sma_60":16031.25,"sma_120":14865.65},{"date":"2026-02-20","open":17065,"high":17240,"low":17065,"close":17225,"volume":515523,"rsi_14":50.67,"sma_20":16902.0,"sma_60":16068.15,"sma_120":14911.67},{"date":"2026-02-23","open":17450,"high":17570,"low":17225,"close":17240,"volume":480158,"rsi_14":49.58,"sma_20":16909.75,"sma_60":16116.65,"sma_120":14958.18},{"date":"2026-02-24","open":17235,"high":17390,"low":17105,"close":17375,"volume":439058,"rsi_14":53.59,"sma_20":16912.25,"sma_60":16164.75,"sma_120":15004.25},{"date":"2026-02-25","open":17550,"high":17550,"low":17400,"close":17465,"volume":354876,"rsi_14":63.56,"sma_20":16924.0,"sma_60":16208.05,"sma_120":15050.94},{"date":"2026-02-26","open":17465,"high":17685,"low":17465,"close":17620,"volume":344997,"rsi_14":56.89,"sma_20":16980.0,"sma_60":16257.58,"sma_120":15097.68},{"date":"2026-02-27","open":17250,"high":17620,"low":17250,"close":17445,"volume":504558,"rsi_14":57.9,"sma_20":17011.0,"sma_60":16302.67,"sma_120":15143.42},{"date":"2026-03-03","open":17435,"high":17725,"low":17175,"close":17425,"volume":895708,"rsi_14":69.38,"sma_20":17024.25,"sma_60":16347.0,"sma_120":15186.97},{"date":"2026-03-04","open":17035,"high":17200,"low":16450,"close":16720,"volume":627325,"rsi_14":57.73,"sma_20":16996.25,"sma_60":16376.83,"sma_120":15225.92},{"date":"2026-03-05","open":17270,"high":17635,"low":17270,"close":17555,"volume":461763,"rsi_14":57.92,"sma_20":17022.0,"sma_60":16417.08,"sma_120":15271.7},{"date":"2026-03-06","open":17550,"high":17550,"low":17280,"close":17415,"volume":541955,"rsi_14":54.61,"sma_20":17074.75,"sma_60":16454.42,"sma_120":15315.53},{"date":"2026-03-09","open":16510,"high":16895,"low":16100,"close":16325,"volume":776708,"rsi_14":43.51,"sma_20":17033.75,"sma_60":16472.25,"sma_120":15350.03},{"date":"2026-03-10","open":17000,"high":17430,"low":17000,"close":17310,"volume":898044,"rsi_14":54.6,"sma_20":17053.75,"sma_60":16499.58,"sma_120":15391.25},{"date":"2026-03-11","open":17350,"high":17530,"low":17335,"close":17360,"volume":491935,"rsi_14":57.91,"sma_20":17105.25,"sma_60":16526.42,"sma_120":15433.05},{"date":"2026-03-12","open":17365,"high":17395,"low":17350,"close":17350,"volume":117536,"rsi_14":53.33,"sma_20":17163.0,"sma_60":16552.92,"sma_120":15473.39},{"date":"2026-03-13","open":17130,"high":17165,"low":16940,"close":17100,"volume":418222,"rsi_14":48.66,"sma_20":17167.25,"sma_60":16572.25,"sma_120":15508.33},{"date":"2026-03-16","open":17100,"high":17370,"low":17100,"close":17360,"volume":454882,"rsi_14":51.22,"sma_20":17180.5,"sma_60":16593.08,"sma_120":15544.87},{"date":"2026-03-17","open":17750,"high":17750,"low":17430,"close":17430,"volume":404662,"rsi_14":50.57,"sma_20":17207.5,"sma_60":16617.08,"sma_120":15582.19},{"date":"2026-03-18","open":17820,"high":18145,"low":17760,"close":18145,"volume":354437,"rsi_14":56.23,"sma_20":17273.5,"sma_60":16665.67,"sma_120":15625.39},{"date":"2026-03-19","open":17955,"high":18010,"low":17695,"close":17750,"volume":517158,"rsi_14":51.14,"sma_20":17333.0,"sma_60":16719.5,"sma_120":15664.13},{"date":"2026-03-20","open":18110,"high":18120,"low":17900,"close":18085,"volume":482425,"rsi_14":55.46,"sma_20":17385.0,"sma_60":16775.75,"sma_120":15706.08},{"date":"2026-03-23","open":18030,"high":18030,"low":17320,"close":17330,"volume":500265,"rsi_14":49.28,"sma_20":17390.25,"sma_60":16826.75,"sma_120":15740.99},{"date":"2026-03-24","open":17800,"high":17800,"low":17595,"close":17620,"volume":219151,"rsi_14":57.28,"sma_20":17409.25,"sma_60":16879.17,"sma_120":15776.46},{"date":"2026-03-25","open":17705,"high":17995,"low":17670,"close":17890,"volume":891689,"rsi_14":52.98,"sma_20":17435.0,"sma_60":16920.33,"sma_120":15812.67},{"date":"2026-03-26","open":17890,"high":17890,"low":17750,"close":17755,"volume":435825,"rsi_14":53.03,"sma_20":17449.5,"sma_60":16957.0,"sma_120":15848.06},{"date":"2026-03-27","open":16930,"high":17270,"low":16930,"close":17185,"volume":335544,"rsi_14":58.45,"sma_20":17427.75,"sma_60":16984.75,"sma_120":15880.35},{"date":"2026-03-30","open":16670,"high":16725,"low":16325,"close":16505,"volume":749988,"rsi_14":41.59,"sma_20":17380.75,"sma_60":17001.75,"sma_120":15906.85},{"date":"2026-03-31","open":16270,"high":16270,"low":15715,"close":16070,"volume":986077,"rsi_14":37.52,"sma_20":17313.0,"sma_60":17012.08,"sma_120":15929.6},{"date":"2026-04-01","open":16920,"high":17000,"low":16860,"close":17000,"volume":408180,"rsi_14":47.13,"sma_20":17327.0,"sma_60":17040.25,"sma_120":15960.23},{"date":"2026-04-02","open":17475,"high":17480,"low":16830,"close":16870,"volume":321496,"rsi_14":48.07,"sma_20":17292.75,"sma_60":17065.75,"sma_120":15989.89},{"date":"2026-04-03","open":17500,"high":17660,"low":17480,"close":17580,"volume":231610,"rsi_14":51.71,"sma_20":17301.0,"sma_60":17094.5,"sma_120":16024.82},{"date":"2026-04-06","open":17585,"high":17810,"low":17580,"close":17810,"volume":273485,"rsi_14":52.89,"sma_20":17375.25,"sma_60":17126.33,"sma_120":16060.21},{"date":"2026-04-07","open":18000,"high":18050,"low":17900,"close":17965,"volume":173995,"rsi_14":48.5,"sma_20":17408.0,"sma_60":17153.5,"sma_120":16091.21},{"date":"2026-04-08","open":19500,"high":19510,"low":18600,"close":18920,"volume":262603,"rsi_14":58.89,"sma_20":17486.0,"sma_60":17195.58,"sma_120":16131.99},{"date":"2026-04-09","open":18920,"high":18930,"low":18835,"close":18855,"volume":127868,"rsi_14":56.1,"sma_20":17561.25,"sma_60":17238.42,"sma_120":16171.19},{"date":"2026-04-10","open":18905,"high":18970,"low":18820,"close":18970,"volume":240751,"rsi_14":64.46,"sma_20":17654.75,"sma_60":17276.92,"sma_120":16213.17},{"date":"2026-04-13","open":18940,"high":19010,"low":18800,"close":18985,"volume":164590,"rsi_14":62.65,"sma_20":17736.0,"sma_60":17306.75,"sma_120":16254.62},{"date":"2026-04-14","open":19925,"high":20040,"low":19825,"close":20035,"volume":155037,"rsi_14":67.37,"sma_20":17866.25,"sma_60":17350.42,"sma_120":16305.44},{"date":"2026-04-15","open":20555,"high":21305,"low":20375,"close":20480,"volume":367354,"rsi_14":71.01,"sma_20":17983.0,"sma_60":17404.83,"sma_120":16358.98},{"date":"2026-04-16","open":22000,"high":22000,"low":20425,"close":20720,"volume":288274,"rsi_14":78.72,"sma_20":18131.5,"sma_60":17459.33,"sma_120":16413.67},{"date":"2026-04-17","open":20880,"high":20880,"low":20680,"close":20680,"volume":273983,"rsi_14":87.85,"sma_20":18261.25,"sma_60":17516.08,"sma_120":16467.59},{"date":"2026-04-20","open":20680,"high":20700,"low":20630,"close":20670,"volume":199316,"rsi_14":95.19,"sma_20":18428.25,"sma_60":17573.5,"sma_120":16522.38},{"date":"2026-04-21","open":20875,"high":20975,"low":20755,"close":20965,"volume":213606,"rsi_14":94.5,"sma_20":18595.5,"sma_60":17638.17,"sma_120":16577.01},{"date":"2026-04-22","open":21385,"high":21385,"low":20965,"close":21085,"volume":166007,"rsi_14":97.41,"sma_20":18755.25,"sma_60":17700.83,"sma_120":16628.95},{"date":"2026-04-23","open":21900,"high":21975,"low":21370,"close":21635,"volume":283464,"rsi_14":97.32,"sma_20":18949.25,"sma_60":17774.25,"sma_120":16684.11},{"date":"2026-04-24","open":21700,"high":21980,"low":21675,"close":21800,"volume":269941,"rsi_14":97.27,"sma_20":19180.0,"sma_60":17862.58,"sma_120":16738.4},{"date":"2026-04-27","open":22400,"high":22400,"low":21970,"close":22210,"volume":216946,"rsi_14":97.43,"sma_20":19465.25,"sma_60":17952.33,"sma_120":16795.23},{"date":"2026-04-28","open":22685,"high":22685,"low":21855,"close":21860,"volume":528438,"rsi_14":87.98,"sma_20":19754.75,"sma_60":18030.67,"sma_120":16848.16},{"date":"2026-04-29","open":21860,"high":21860,"low":21315,"close":21520,"volume":441658,"rsi_14":82.15,"sma_20":19980.75,"sma_60":18101.33,"sma_120":16898.54},{"date":"2026-04-30","open":22235,"high":22900,"low":21915,"close":21920,"volume":510419,"rsi_14":83.3,"sma_20":20233.25,"sma_60":18182.67,"sma_120":16952.67},{"date":"2026-05-04","open":22780,"high":23295,"low":22660,"close":23295,"volume":821465,"rsi_14":87.22,"sma_20":20519.0,"sma_60":18298.25,"sma_120":17021.25},{"date":"2026-05-06","open":24000,"high":24250,"low":23657,"close":23745,"volume":781949,"rsi_14":85.74,"sma_20":20815.75,"sma_60":18408.25,"sma_120":17091.5},{"date":"2026-05-07","open":24135,"high":24325,"low":23925,"close":24320,"volume":531400,"rsi_14":86.09,"sma_20":21133.5,"sma_60":18531.75,"sma_120":17169.16},{"date":"2026-05-08","open":23170,"high":23690,"low":23160,"close":23620,"volume":1198537,"rsi_14":75.09,"sma_20":21368.5,"sma_60":18653.25,"sma_120":17238.7},{"date":"2026-05-11","open":24450,"high":25000,"low":24450,"close":24765,"volume":861118,"rsi_14":79.67,"sma_20":21664.0,"sma_60":18796.08,"sma_120":17316.5},{"date":"2026-05-12","open":24940,"high":25100,"low":24455,"close":24880,"volume":1102537,"rsi_14":80.11,"sma_20":21959.5,"sma_60":18927.17,"sma_120":17394.88},{"date":"2026-05-13","open":24615,"high":25075,"low":24595,"close":24995,"volume":1276245,"rsi_14":79.59,"sma_20":22260.0,"sma_60":19058.83,"sma_120":17475.05},{"date":"2026-05-14","open":25435,"high":25745,"low":25435,"close":25635,"volume":1093988,"rsi_14":81.04,"sma_20":22540.0,"sma_60":19204.58,"sma_120":17565.98},{"date":"2026-05-15","open":26080,"high":26085,"low":25005,"close":25020,"volume":699757,"rsi_14":72.89,"sma_20":22767.0,"sma_60":19341.17,"sma_120":17648.6},{"date":"2026-05-18","open":24790,"high":24925,"low":24145,"close":24650,"volume":1549951,"rsi_14":68.75,"sma_20":22963.5,"sma_60":19476.0,"sma_120":17731.83},{"date":"2026-05-19","open":24640,"high":24660,"low":24205,"close":24460,"volume":1094958,"rsi_14":65.24,"sma_20":23152.5,"sma_60":19599.58,"sma_120":17815.42},{"date":"2026-05-20","open":24535,"high":24645,"low":24300,"close":24620,"volume":1604170,"rsi_14":69.19,"sma_20":23350.0,"sma_60":19722.83,"sma_120":17895.49},{"date":"2026-05-21","open":25150,"high":25500,"low":25045,"close":25490,"volume":987064,"rsi_14":75.71,"sma_20":23576.25,"sma_60":19860.33,"sma_120":17988.49},{"date":"2026-05-22","open":26140,"high":26300,"low":26035,"close":26300,"volume":350862,"rsi_14":76.94,"sma_20":23837.0,"sma_60":20009.08,"sma_120":18086.92},{"date":"2026-05-26","open":26680,"high":27285,"low":26555,"close":27215,"volume":440892,"rsi_14":75.55,"sma_20":24116.0,"sma_60":20171.58,"sma_120":18189.82},{"date":"2026-05-27","open":27800,"high":28520,"low":27800,"close":28135,"volume":555101,"rsi_14":76.97,"sma_20":24432.75,"sma_60":20346.83,"sma_120":18302.21},{"date":"2026-05-28","open":28135,"high":28350,"low":26975,"close":27340,"volume":900722,"rsi_14":68.06,"sma_20":24689.25,"sma_60":20511.75,"sma_120":18407.21},{"date":"2026-05-29","open":28000,"high":28245,"low":27735,"close":27960,"volume":462012,"rsi_14":76.21,"sma_20":24994.25,"sma_60":20687.33,"sma_120":18517.17},{"date":"2026-06-01","open":27960,"high":28500,"low":27960,"close":28295,"volume":515362,"rsi_14":73.63,"sma_20":25333.0,"sma_60":20880.25,"sma_120":18628.54},{"date":"2026-06-02","open":28645,"high":29090,"low":28500,"close":29090,"volume":839144,"rsi_14":75.83,"sma_20":25691.5,"sma_60":21072.5,"sma_120":18744.79},{"date":"2026-06-04","open":28795,"high":30010,"low":28650,"close":29045,"volume":975251,"rsi_14":75.06,"sma_20":25979.0,"sma_60":21266.33,"sma_120":18860.38},{"date":"2026-06-05","open":28900,"high":28930,"low":27470,"close":28745,"volume":1020171,"rsi_14":70.09,"sma_20":26229.0,"sma_60":21473.33,"sma_120":18972.79},{"date":"2026-06-08","open":26340,"high":27500,"low":25555,"close":26480,"volume":1236872,"rsi_14":57.77,"sma_20":26337.0,"sma_60":21626.17,"sma_120":19062.88},{"date":"2026-06-09","open":26865,"high":27290,"low":26860,"close":27180,"volume":588456,"rsi_14":63.01,"sma_20":26515.0,"sma_60":21789.83,"sma_120":19158.12},{"date":"2026-06-10","open":26500,"high":26900,"low":26210,"close":26365,"volume":276181,"rsi_14":59.21,"sma_20":26595.0,"sma_60":21940.08,"sma_120":19246.5},{"date":"2026-06-11","open":25500,"high":26360,"low":25200,"close":25825,"volume":986304,"rsi_14":55.62,"sma_20":26642.25,"sma_60":22085.5,"sma_120":19328.88},{"date":"2026-06-12","open":27200,"high":27340,"low":26990,"close":27065,"volume":357352,"rsi_14":57.1,"sma_20":26745.75,"sma_60":22247.25,"sma_120":19420.17},{"date":"2026-06-15","open":27785,"high":27860,"low":27105,"close":27735,"volume":474089,"rsi_14":56.55,"sma_20":26850.75,"sma_60":22419.0,"sma_120":19518.04},{"date":"2026-06-16","open":28495,"high":28495,"low":27720,"close":27855,"volume":540551,"rsi_14":53.15,"sma_20":26992.5,"sma_60":22580.83,"sma_120":19623.25},{"date":"2026-06-17","open":27420,"high":27675,"low":27200,"close":27675,"volume":698100,"rsi_14":47.56,"sma_20":27143.75,"sma_60":22746.25,"sma_120":19732.88},{"date":"2026-06-18","open":27960,"high":28250,"low":27950,"close":28235,"volume":371803,"rsi_14":54.87,"sma_20":27332.5,"sma_60":22915.42,"sma_120":19845.58},{"date":"2026-06-19","open":28715,"high":29400,"low":28590,"close":28590,"volume":321786,"rsi_14":53.53,"sma_20":27531.0,"sma_60":23103.08,"sma_120":19964.92},{"date":"2026-06-22","open":28500,"high":28840,"low":28050,"close":28815,"volume":525616,"rsi_14":52.95,"sma_20":27697.25,"sma_60":23289.67,"sma_120":20084.42},{"date":"2026-06-23","open":28140,"high":28487,"low":27230,"close":27230,"volume":609502,"rsi_14":40.31,"sma_20":27743.75,"sma_60":23445.33,"sma_120":20182.83},{"date":"2026-06-24","open":27180,"high":27490,"low":26970,"close":27445,"volume":1627580,"rsi_14":41.81,"sma_20":27755.25,"sma_60":23606.83,"sma_120":20281.92},{"date":"2026-06-25","open":27790,"high":28000,"low":27530,"close":27935,"volume":619639,"rsi_14":45.93,"sma_20":27745.25,"sma_60":23786.0,"sma_120":20385.38},{"date":"2026-06-26","open":27700,"high":27700,"low":26330,"close":26505,"volume":928966,"rsi_14":50.14,"sma_20":27703.5,"sma_60":23952.67,"sma_120":20477.21},{"date":"2026-06-29","open":26505,"high":26770,"low":26225,"close":26770,"volume":393706,"rsi_14":47.64,"sma_20":27644.0,"sma_60":24131.0,"sma_120":20571.54},{"date":"2026-06-30","open":27290,"high":27995,"low":27265,"close":27665,"volume":335146,"rsi_14":57.41,"sma_20":27612.5,"sma_60":24308.75,"sma_120":20674.5},{"date":"2026-07-01","open":28110,"high":28490,"low":28000,"close":28050,"volume":308721,"rsi_14":62.91,"sma_20":27560.5,"sma_60":24495.08,"sma_120":20780.42},{"date":"2026-07-02","open":27495,"high":27495,"low":26660,"close":26715,"volume":198468,"rsi_14":47.99,"sma_20":27444.0,"sma_60":24647.33,"sma_120":20870.92},{"date":"2026-07-03","open":26645,"high":26645,"low":25805,"close":25805,"volume":457572,"rsi_14":39.22,"sma_20":27297.0,"sma_60":24780.58,"sma_120":20953.46},{"date":"2026-07-06","open":26215,"high":26600,"low":25955,"close":26155,"volume":223720,"rsi_14":40.74,"sma_20":27280.75,"sma_60":24917.08,"sma_120":21035.29},{"date":"2026-07-07","open":26200,"high":26365,"low":25605,"close":25935,"volume":1266796,"rsi_14":40.56,"sma_20":27218.5,"sma_60":25034.0,"sma_120":21114.79},{"date":"2026-07-08","open":25755,"high":25935,"low":24740,"close":24740,"volume":2390913,"rsi_14":32.27,"sma_20":27137.25,"sma_60":25132.08,"sma_120":21185.25},{"date":"2026-07-09","open":25280,"high":25610,"low":25175,"close":25600,"volume":242095,"rsi_14":35.57,"sma_20":27126.0,"sma_60":25242.58,"sma_120":21259.75},{"date":"2026-07-10","open":26055,"high":26255,"low":25775,"close":25785,"volume":213997,"rsi_14":35.32,"sma_20":27062.0,"sma_60":25355.92,"sma_120":21331.33},{"date":"2026-07-13","open":25780,"high":25810,"low":24930,"close":24935,"volume":182464,"rsi_14":38.03,"sma_20":26922.0,"sma_60":25437.58,"sma_120":21394.0},{"date":"2026-07-14","open":24700,"high":24765,"low":23995,"close":24725,"volume":605729,"rsi_14":35.8,"sma_20":26765.5,"sma_60":25508.33,"sma_120":21456.58},{"date":"2026-07-15","open":25955,"high":25955,"low":24915,"close":25175,"volume":163026,"rsi_14":35.53,"sma_20":26640.5,"sma_60":25582.58,"sma_120":21520.96},{"date":"2026-07-16","open":24515,"high":24515,"low":24215,"close":24275,"volume":555318,"rsi_14":37.62,"sma_20":26442.5,"sma_60":25642.5,"sma_120":21579.29},{"date":"2026-07-20","open":23380,"high":24110,"low":22730,"close":22745,"volume":451122,"rsi_14":30.41,"sma_20":26150.25,"sma_60":25677.08,"sma_120":21625.29},{"date":"2026-07-21","open":22900,"high":23495,"low":22900,"close":23475,"volume":211720,"rsi_14":29.28,"sma_20":25883.25,"sma_60":25718.92,"sma_120":21678.54},{"date":"2026-07-22","open":24040,"high":24760,"low":23675,"close":23685,"volume":275177,"rsi_14":28.03,"sma_20":25706.0,"sma_60":25762.25,"sma_120":21731.54},{"date":"2026-07-23","open":23750,"high":24460,"low":23625,"close":23805,"volume":282896,"rsi_14":33.31,"sma_20":25524.0,"sma_60":25798.42,"sma_120":21786.33},{"date":"2026-07-24","open":23425,"high":23975,"low":22930,"close":23065,"volume":1153846,"rsi_14":33.98,"sma_20":25280.5,"sma_60":25819.5,"sma_120":21841.04},{"date":"2026-07-27","open":23400,"high":23500,"low":22470,"close":22845,"volume":168735,"rsi_14":30.34,"sma_20":25097.5,"sma_60":25830.08,"sma_120":21891.21},{"date":"2026-07-28","open":22205,"high":22210,"low":21415,"close":21500,"volume":392414,"rsi_14":26.77,"sma_20":24834.0,"sma_60":25824.08,"sma_120":21927.38},{"date":"2026-07-29","open":21495,"high":21700,"low":20305,"close":20865,"volume":530543,"rsi_14":28.44,"sma_20":24494.0,"sma_60":25813.17,"sma_120":21957.25},{"date":"2026-07-30","open":20850,"high":20850,"low":20085,"close":20185,"volume":257651,"rsi_14":19.25,"sma_20":24100.75,"sma_60":25784.25,"sma_120":21983.46},{"date":"2026-07-31","open":21800,"high":22490,"low":21650,"close":22420,"volume":135312,"rsi_14":34.5,"sma_20":23886.0,"sma_60":25769.67,"sma_120":22033.96},{"date":"2026-08-03","open":22390,"high":22435,"low":22135,"close":22215,"volume":111763,"rsi_14":36.68,"sma_20":23706.5,"sma_60":25744.17,"sma_120":22076.21},{"date":"2026-08-04","open":22800,"high":23025,"low":22345,"close":22985,"volume":186472,"rsi_14":41.92,"sma_20":23548.0,"sma_60":25721.92,"sma_120":22126.83},{"date":"2026-08-05","open":23800,"high":24105,"low":23760,"close":24025,"volume":139500,"rsi_14":44.94,"sma_20":23452.5,"sma_60":25728.67,"sma_120":22190.96},{"date":"2026-08-06","open":23400,"high":23400,"low":22830,"close":23075,"volume":132174,"rsi_14":44.74,"sma_20":23369.25,"sma_60":25700.5,"sma_120":22248.29},{"date":"2026-08-07","open":23100,"high":24025,"low":22975,"close":23100,"volume":66827,"rsi_14":51.79,"sma_20":23244.25,"sma_60":25670.83,"sma_120":22299.0},{"date":"2026-08-10","open":23125,"high":23470,"low":23035,"close":23460,"volume":83054,"rsi_14":49.92,"sma_20":23128.0,"sma_60":25645.25,"sma_120":22352.04},{"date":"2026-08-11","open":23460,"high":23460,"low":22750,"close":23005,"volume":101272,"rsi_14":46.52,"sma_20":23031.5,"sma_60":25601.42,"sma_120":22403.0},{"date":"2026-08-12","open":23000,"high":23170,"low":22830,"close":23125,"volume":147049,"rsi_14":46.52,"sma_20":22951.5,"sma_60":25569.83,"sma_120":22455.5},{"date":"2026-08-13","open":23510,"high":23735,"low":23510,"close":23720,"volume":197249,"rsi_14":53.4,"sma_20":22878.75,"sma_60":25554.33,"sma_120":22515.17},{"date":"2026-08-14","open":24175,"high":24180,"low":23675,"close":23800,"volume":164938,"rsi_14":55.03,"sma_20":22855.0,"sma_60":25543.33,"sma_120":22571.46},{"date":"2026-08-18","open":23835,"high":23990,"low":23225,"close":23335,"volume":367807,"rsi_14":60.65,"sma_20":22884.5,"sma_60":25521.92,"sma_120":22622.38},{"date":"2026-08-19","open":22315,"high":22500,"low":21940,"close":22005,"volume":210142,"rsi_14":56.12,"sma_20":22811.0,"sma_60":25463.83,"sma_120":22662.08},{"date":"2026-08-20","open":21885,"high":22180,"low":21740,"close":22130,"volume":97235,"rsi_14":61.11,"sma_20":22733.25,"sma_60":25394.33,"sma_120":22701.71},{"date":"2026-08-21","open":21905,"high":21975,"low":21790,"close":21975,"volume":407875,"rsi_14":46.67,"sma_20":22641.75,"sma_60":25307.0,"sma_120":22739.29},{"date":"2026-08-24","open":21930,"high":21945,"low":21335,"close":21405,"volume":194170,"rsi_14":44.25,"sma_20":22558.75,"sma_60":25194.83,"sma_120":22770.83},{"date":"2026-08-25","open":21355,"high":21610,"low":21060,"close":21610,"volume":178121,"rsi_14":39.38,"sma_20":22497.0,"sma_60":25099.33,"sma_120":22805.54},{"date":"2026-08-26","open":21610,"high":21785,"low":21485,"close":21670,"volume":78131,"rsi_14":28.57,"sma_20":22505.5,"sma_60":24994.5,"sma_120":22840.92},{"date":"2026-08-27","open":22145,"high":22350,"low":21920,"close":22070,"volume":172338,"rsi_14":39.84,"sma_20":22565.75,"sma_60":24890.75,"sma_120":22885.5},{"date":"2026-08-28","open":22000,"high":22005,"low":21600,"close":21600,"volume":71028,"rsi_14":36.09,"sma_20":22636.5,"sma_60":24765.92,"sma_120":22919.21},{"date":"2026-08-31","open":21425,"high":21425,"low":21070,"close":21360,"volume":58058,"rsi_14":30.08,"sma_20":22583.5,"sma_60":24637.83,"sma_120":22952.08},{"date":"2026-09-01","open":21360,"high":21580,"low":21070,"close":21340,"volume":49556,"rsi_14":32.78,"sma_20":22539.75,"sma_60":24514.42,"sma_120":22993.88},{"date":"2026-09-02","open":21185,"high":21185,"low":20635,"close":20655,"volume":83838,"rsi_14":27.13,"sma_20":22423.25,"sma_60":24417.33,"sma_120":23021.75},{"date":"2026-09-03","open":20610,"high":21040,"low":20415,"close":20545,"volume":315981,"rsi_14":17.7,"sma_20":22249.25,"sma_60":24306.75,"sma_120":23048.29},{"date":"2026-09-04","open":20570,"high":20990,"low":20570,"close":20800,"volume":38889,"rsi_14":20.53,"sma_20":22135.5,"sma_60":24214.0,"sma_120":23077.04},{"date":"2026-09-07","open":20880,"high":21170,"low":20830,"close":20945,"volume":131762,"rsi_14":24.95,"sma_20":22027.75,"sma_60":24132.67,"sma_120":23109.08},{"date":"2026-09-08","open":20950,"high":21575,"low":20950,"close":21145,"volume":116256,"rsi_14":38.19,"sma_20":21912.0,"sma_60":24034.0,"sma_120":23140.62},{"date":"2026-09-09","open":21285,"high":21665,"low":21285,"close":21530,"volume":131703,"rsi_14":42.31,"sma_20":21838.25,"sma_60":23930.58,"sma_120":23174.79},{"date":"2026-09-10","open":21525,"high":21525,"low":21160,"close":21360,"volume":154228,"rsi_14":42.15,"sma_20":21750.0,"sma_60":23822.33,"sma_120":23201.58},{"date":"2026-09-11","open":21210,"high":21210,"low":20860,"close":21115,"volume":79997,"rsi_14":45.96,"sma_20":21619.75,"sma_60":23713.0,"sma_120":23229.62},{"date":"2026-09-14","open":20815,"high":20970,"low":20715,"close":20790,"volume":48924,"rsi_14":38.95,"sma_20":21469.25,"sma_60":23588.92,"sma_120":23252.17},{"date":"2026-09-15","open":20630,"high":20805,"low":20595,"close":20735,"volume":66177,"rsi_14":37.38,"sma_20":21339.25,"sma_60":23458.0,"sma_120":23280.54},{"date":"2026-09-16","open":20540,"high":20970,"low":20540,"close":20970,"volume":43527,"rsi_14":34.46,"sma_20":21287.5,"sma_60":23327.25,"sma_120":23308.46},{"date":"2026-09-17","open":21280,"high":21915,"low":21280,"close":21515,"volume":34303,"rsi_14":48.82,"sma_20":21256.75,"sma_60":23232.0,"sma_120":23338.67},{"date":"2026-09-18","open":21760,"high":22410,"low":21755,"close":22220,"volume":46154,"rsi_14":60.54,"sma_20":21269.0,"sma_60":23144.92,"sma_120":23375.88},{"date":"2026-09-21","open":22225,"high":22630,"low":22225,"close":22530,"volume":62738,"rsi_14":63.62,"sma_20":21325.25,"sma_60":23054.83,"sma_120":23420.42},{"date":"2026-09-22","open":23000,"high":23200,"low":22565,"close":22630,"volume":93688,"rsi_14":76.09,"sma_20":21376.25,"sma_60":22990.25,"sma_120":23471.46},{"date":"2026-09-23","open":23200,"high":23200,"low":22745,"close":22995,"volume":93805,"rsi_14":80.32,"sma_20":21442.5,"sma_60":22927.33,"sma_120":23529.17},{"date":"2026-09-28","open":22790,"high":22790,"low":22225,"close":22260,"volume":74936,"rsi_14":66.15,"sma_20":21452.0,"sma_60":22837.25,"sma_120":23573.0},{"date":"2026-09-29","open":22105,"high":22245,"low":21935,"close":22145,"volume":74865,"rsi_14":63.36,"sma_20":21479.25,"sma_60":22738.83,"sma_120":23616.96},{"date":"2026-09-30","open":22360,"high":22590,"low":22320,"close":22335,"volume":101955,"rsi_14":63.28,"sma_20":21528.0,"sma_60":22665.83,"sma_120":23656.58},{"date":"2026-10-01","open":22350,"high":23080,"low":22350,"close":23070,"volume":102371,"rsi_14":65.94,"sma_20":21614.5,"sma_60":22620.25,"sma_120":23700.42},{"date":"2026-10-02","open":22990,"high":22990,"low":22615,"close":22655,"volume":75355,"rsi_14":62.76,"sma_20":21714.5,"sma_60":22561.92,"sma_120":23739.5},{"date":"2026-10-06","open":22980,"high":23200,"low":22930,"close":23050,"volume":106249,"rsi_14":68.52,"sma_20":21839.75,"sma_60":22513.83,"sma_120":23773.92},{"date":"2026-10-07","open":23240,"high":23495,"low":23240,"close":23350,"volume":47014,"rsi_14":74.62,"sma_20":21967.25,"sma_60":22490.67,"sma_120":23811.38},{"date":"2026-10-08","open":23195,"high":23375,"low":22995,"close":22995,"volume":51941,"rsi_14":70.55,"sma_20":22069.75,"sma_60":22447.25,"sma_120":23844.92},{"date":"2026-10-12","open":22570,"high":22785,"low":22420,"close":22420,"volume":58349,"rsi_14":62.41,"sma_20":22133.5,"sma_60":22391.17,"sma_120":23873.54},{"date":"2026-10-13","open":21550,"high":22195,"low":21330,"close":21535,"volume":225083,"rsi_14":50.16,"sma_20":22133.75,"sma_60":22334.5,"sma_120":23886.04},{"date":"2026-10-14","open":21960,"high":21960,"low":21580,"close":21670,"volume":78923,"rsi_14":45.1,"sma_20":22149.25,"sma_60":22283.58,"sma_120":23895.96},{"date":"2026-10-15","open":20575,"high":21000,"low":20115,"close":20195,"volume":140062,"rsi_14":32.77,"sma_20":22103.25,"sma_60":22200.58,"sma_120":23891.58},{"date":"2026-10-16","open":20415,"high":21000,"low":20210,"close":20270,"volume":1098028,"rsi_14":32.52,"sma_20":22077.25,"sma_60":22133.83,"sma_120":23888.17},{"date":"2026-10-19","open":19360,"high":19860,"low":19360,"close":19860,"volume":126983,"rsi_14":26.93,"sma_20":22033.5,"sma_60":22085.75,"sma_120":23881.42},{"date":"2026-10-20","open":19860,"high":20395,"low":19335,"close":19415,"volume":335867,"rsi_14":28.13,"sma_20":21955.75,"sma_60":22018.08,"sma_120":23868.5},{"date":"2026-10-21","open":19700,"high":20175,"low":19700,"close":19930,"volume":306756,"rsi_14":33.96,"sma_20":21876.5,"sma_60":21955.5,"sma_120":23858.88},{"date":"2026-10-22","open":19985,"high":19985,"low":19130,"close":19160,"volume":171838,"rsi_14":28.79,"sma_20":21723.5,"sma_60":21878.08,"sma_120":23838.25},{"date":"2026-10-23","open":18564,"high":18752,"low":17972,"close":18750,"volume":200061,"rsi_14":19.83,"sma_20":21534.5,"sma_60":21806.17,"sma_120":23812.83}],"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 구글밸류체인액티브","phase":"above-fold","symbol_resolved":true}