{"status":"ok","report":{"price_analysis":{"current":7090.0,"change_1d":-2.2,"change_7d":-5.0,"change_30d":-12.7,"high_30d":8220.0,"low_30d":7090.0,"position_in_range":0.0,"support":7203.0,"resistance":8107.0},"summary":"ACE 인도컨슈머파워액티브(487910)은(는) Indxx India Super Consumption Index (Price Return)를 추종하는 ETF입니다, 순자산 110억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-213.78)가 시그널선(-216.55)을 상회합니다(골든크로스). 현재가가 SMA20(7596)과 SMA60(8210) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7076~8115 (현재 위치 1%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 29","rsi_14":29.43925233644859,"macd":-213.7848403320977,"macd_signal":-216.5460988357392,"sma_20":7595.75,"sma_60":8210.083333333334,"bb_upper":8115.2042809526165,"bb_lower":7076.2957190473835,"atr_14":124.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.00, 기관 순매수 -4348.00. 30일 누적: 외국인 6.00, 기관 -54.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2.0,"institutional_flow":-4348.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":448.0,"retail_net":-448.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-239.0,"retail_net":239.0},{"date":"2026-10-20","foreign_net":2.0,"institution_net":164.0,"retail_net":-166.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-4656.0,"retail_net":4656.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":467.0,"retail_net":-467.0},{"date":"2026-10-14","foreign_net":2.0,"institution_net":235.0,"retail_net":-237.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":163.0,"retail_net":-163.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1366.0,"retail_net":-1366.0},{"date":"2026-10-08","foreign_net":2.0,"institution_net":4820.0,"retail_net":-4822.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-321.0,"retail_net":321.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-186.0,"retail_net":186.0},{"date":"2026-10-02","foreign_net":-10.0,"institution_net":-1190.0,"retail_net":1200.0},{"date":"2026-10-01","foreign_net":4.0,"institution_net":-381.0,"retail_net":377.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-396.0,"retail_net":396.0},{"date":"2026-09-29","foreign_net":2.0,"institution_net":18.0,"retail_net":-20.0},{"date":"2026-09-28","foreign_net":2.0,"institution_net":2997.0,"retail_net":-2999.0},{"date":"2026-09-23","foreign_net":2.0,"institution_net":-79.0,"retail_net":77.0},{"date":"2026-09-22","foreign_net":-12.0,"institution_net":-95.0,"retail_net":107.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-69.0,"retail_net":69.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":311.0,"retail_net":-311.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1250.0,"retail_net":1250.0},{"date":"2026-09-16","foreign_net":2.0,"institution_net":-186.0,"retail_net":184.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-64.0,"retail_net":64.0},{"date":"2026-09-14","foreign_net":2.0,"institution_net":-25.0,"retail_net":23.0},{"date":"2026-09-11","foreign_net":2.0,"institution_net":-67.0,"retail_net":65.0},{"date":"2026-09-10","foreign_net":2.0,"institution_net":-62.0,"retail_net":60.0},{"date":"2026-09-09","foreign_net":2.0,"institution_net":-663.0,"retail_net":661.0},{"date":"2026-09-08","foreign_net":2.0,"institution_net":-387.0,"retail_net":385.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-662.0,"retail_net":662.0}],"periods":{"d1":{"foreign_net":0,"institution_net":448.0,"retail_net":-448.0},"d3":{"foreign_net":2.0,"institution_net":373.0,"retail_net":-375.0},"d7":{"foreign_net":4.0,"institution_net":-3646.0,"retail_net":3642.0},"d14":{"foreign_net":0.0,"institution_net":625.0,"retail_net":-625.0},"d30":{"foreign_net":6.0,"institution_net":-54.0,"retail_net":48.0}}},"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":43,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.4,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.7,"unit":"%","percentile":31,"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":["특별한 경고 요인 없음"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0333,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.03,"summary":"배당수익률 0.03%","metrics":[{"name":"배당수익률","value":0.03,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:50.737167+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Indxx India Super Consumption Index (Price Return)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":11000000000.0,"aum_display":"110억","dividend_yield":null,"tracking_error":4.59,"holdings":[{"ticker":"","name":"Crompton Greaves Consumer Electricals Lt","weight":null},{"ticker":"","name":"Tata Motors Passenger Vehicles Limited","weight":null},{"ticker":"","name":"Max Healthcare Institute Ltd","weight":null},{"ticker":"","name":"Voltas Ltd","weight":null},{"ticker":"","name":"Havells India Ltd","weight":null},{"ticker":"","name":"Dr Reddy's Laboratories Ltd","weight":null},{"ticker":"","name":"LG Electronics India Ltd","weight":null},{"ticker":"","name":"Mahindra & Mahindra Ltd","weight":null},{"ticker":"","name":"Sun Pharmaceutical Industries Ltd","weight":null},{"ticker":"","name":"Blue Star 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":7090.0,"change_pct":-2.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-10","close":10126.7705},{"date":"2024-09-11","close":10186.751},{"date":"2024-09-12","close":10211.7432},{"date":"2024-09-13","close":10261.7275},{"date":"2024-09-19","close":10231.7373},{"date":"2024-09-20","close":10471.6602},{"date":"2024-09-23","close":10641.6064},{"date":"2024-09-24","close":10731.5771},{"date":"2024-09-25","close":10576.627},{"date":"2024-09-26","close":10636.6074},{"date":"2024-09-27","close":10616.6143},{"date":"2024-09-30","close":10546.6367},{"date":"2024-10-02","close":10576.627},{"date":"2024-10-04","close":10496.6523},{"date":"2024-10-07","close":10386.6875},{"date":"2024-10-08","close":10421.6758},{"date":"2024-10-10","close":10681.5938},{"date":"2024-10-11","close":10601.6191},{"date":"2024-10-14","close":10681.5938},{"date":"2024-10-15","close":10671.5967},{"date":"2024-10-16","close":10731.5771},{"date":"2024-10-17","close":10716.582},{"date":"2024-10-18","close":10531.6416},{"date":"2024-10-21","close":10556.6328},{"date":"2024-10-22","close":10551.6348},{"date":"2024-10-23","close":10506.6494},{"date":"2024-10-24","close":10331.7051},{"date":"2024-10-25","close":10196.748},{"date":"2024-10-28","close":10201.7461},{"date":"2024-10-29","close":10031.8008},{"date":"2024-10-30","close":10100.0},{"date":"2024-10-31","close":10006.8086},{"date":"2024-11-01","close":9951.8262},{"date":"2024-11-04","close":9821.8672},{"date":"2024-11-05","close":10000.0},{"date":"2024-11-06","close":10311.7109},{"date":"2024-11-07","close":10481.6572},{"date":"2024-11-08","close":10266.7256},{"date":"2024-11-11","close":10451.667},{"date":"2024-11-12","close":10346.7002},{"date":"2024-11-13","close":10076.7861},{"date":"2024-11-14","close":9956.8242},{"date":"2024-11-15","close":9941.8291},{"date":"2024-11-18","close":9896.8438},{"date":"2024-11-19","close":10046.7959},{"date":"2024-11-20","close":9921.8359},{"date":"2024-11-21","close":9981.8164},{"date":"2024-11-22","close":9971.8193},{"date":"2024-11-25","close":10186.751},{"date":"2024-11-26","close":10121.7715},{"date":"2024-11-27","close":10046.7959},{"date":"2024-11-28","close":9996.8115},{"date":"2024-11-29","close":9906.8408},{"date":"2024-12-02","close":10131.7686},{"date":"2024-12-03","close":10246.7324},{"date":"2024-12-04","close":10371.6924},{"date":"2024-12-05","close":10336.7031},{"date":"2024-12-06","close":10471.6602},{"date":"2024-12-09","close":10721.5811},{"date":"2024-12-10","close":10606.6172},{"date":"2024-12-11","close":10816.5508},{"date":"2024-12-12","close":10706.585},{"date":"2024-12-13","close":10596.6201},{"date":"2024-12-16","close":10801.5547},{"date":"2024-12-17","close":10741.5742},{"date":"2024-12-18","close":10631.6094},{"date":"2024-12-19","close":10776.5635},{"date":"2024-12-20","close":10736.5762},{"date":"2024-12-23","close":10596.6201},{"date":"2024-12-24","close":10611.6152},{"date":"2024-12-26","close":10586.624},{"date":"2024-12-27","close":10661.5996},{"date":"2024-12-30","close":10721.5811},{"date":"2025-01-02","close":11011.4883},{"date":"2025-01-03","close":11121.4531},{"date":"2025-01-06","close":10876.5312},{"date":"2025-01-07","close":10756.5693},{"date":"2025-01-08","close":10556.6328},{"date":"2025-01-09","close":10626.6113},{"date":"2025-01-10","close":10536.6396},{"date":"2025-01-13","close":10166.7578},{"date":"2025-01-14","close":10096.7803},{"date":"2025-01-15","close":10061.791},{"date":"2025-01-16","close":10026.8018},{"date":"2025-01-17","close":9981.8164},{"date":"2025-01-20","close":9916.8369},{"date":"2025-01-21","close":9736.8945},{"date":"2025-01-22","close":9551.9541},{"date":"2025-01-23","close":9716.9014},{"date":"2025-01-24","close":9626.9297},{"date":"2025-01-31","close":9362.0146},{"date":"2025-02-03","close":9616.9326},{"date":"2025-02-04","close":9721.8994},{"date":"2025-02-05","close":9671.915},{"date":"2025-02-06","close":9551.9541},{"date":"2025-02-07","close":9541.957},{"date":"2025-02-10","close":9526.9619},{"date":"2025-02-11","close":9357.0156},{"date":"2025-02-12","close":9217.0605},{"date":"2025-02-13","close":9277.041},{"date":"2025-02-14","close":8992.1318},{"date":"2025-02-17","close":8877.1689},{"date":"2025-02-18","close":8872.1709},{"date":"2025-02-19","close":8907.1592},{"date":"2025-02-20","close":8952.1445},{"date":"2025-02-21","close":8842.1797},{"date":"2025-02-24","close":8772.2021},{"date":"2025-02-25","close":8787.1973},{"date":"2025-02-26","close":8707.2227},{"date":"2025-02-27","close":8757.207},{"date":"2025-02-28","close":8732.2148},{"date":"2025-03-04","close":8772.2021},{"date":"2025-03-05","close":8917.1562},{"date":"2025-03-06","close":8892.1641},{"date":"2025-03-07","close":8977.1367},{"date":"2025-03-10","close":8877.1689},{"date":"2025-03-11","close":8732.2148},{"date":"2025-03-12","close":8737.2139},{"date":"2025-03-13","close":8807.1914},{"date":"2025-03-14","close":8802.1924},{"date":"2025-03-17","close":8882.167},{"date":"2025-03-18","close":9117.0928},{"date":"2025-03-19","close":9302.0332},{"date":"2025-03-20","close":9436.9902},{"date":"2025-03-21","close":9521.9629},{"date":"2025-03-24","close":9516.9648},{"date":"2025-03-25","close":9446.9873},{"date":"2025-03-26","close":9387.0059},{"date":"2025-03-27","close":9352.0176},{"date":"2025-03-28","close":9357.0156},{"date":"2025-03-31","close":9257.0479},{"date":"2025-04-01","close":9277.041},{"date":"2025-04-02","close":9227.0576},{"date":"2025-04-03","close":9197.0664},{"date":"2025-04-04","close":8867.1719},{"date":"2025-04-07","close":8612.2529},{"date":"2025-04-08","close":8832.1836},{"date":"2025-04-09","close":8822.1865},{"date":"2025-04-10","close":9167.0762},{"date":"2025-04-11","close":8852.1768},{"date":"2025-04-14","close":8787.1973},{"date":"2025-04-15","close":8902.1611},{"date":"2025-04-16","close":8952.1445},{"date":"2025-04-17","close":8977.1367},{"date":"2025-04-18","close":9027.1211},{"date":"2025-04-21","close":9152.0811},{"date":"2025-04-22","close":9247.0508},{"date":"2025-04-23","close":9242.0527},{"date":"2025-04-24","close":9312.0303},{"date":"2025-04-25","close":9107.0957},{"date":"2025-04-28","close":9337.0225},{"date":"2025-04-29","close":9402.001},{"date":"2025-04-30","close":9257.0479},{"date":"2025-05-02","close":9307.0312},{"date":"2025-05-07","close":9282.04},{"date":"2025-05-08","close":9237.0537},{"date":"2025-05-09","close":8987.1338},{"date":"2025-05-12","close":9262.0459},{"date":"2025-05-13","close":9421.9951},{"date":"2025-05-14","close":9387.0059},{"date":"2025-05-15","close":9232.0557},{"date":"2025-05-16","close":9292.0361},{"date":"2025-05-19","close":9397.0029},{"date":"2025-05-20","close":9332.0234},{"date":"2025-05-21","close":9242.0527},{"date":"2025-05-22","close":9057.1113},{"date":"2025-05-23","close":9062.1094},{"date":"2025-05-26","close":9127.0889},{"date":"2025-05-27","close":9142.084},{"date":"2025-05-28","close":9077.1055},{"date":"2025-05-29","close":9107.0957},{"date":"2025-05-30","close":9052.1133},{"date":"2025-06-02","close":9002.1289},{"date":"2025-06-04","close":8907.1592},{"date":"2025-06-05","close":8852.1768},{"date":"2025-06-09","close":9037.1182},{"date":"2025-06-10","close":9122.0908},{"date":"2025-06-11","close":9222.0586},{"date":"2025-06-12","close":9107.0957},{"date":"2025-06-13","close":8967.1406},{"date":"2025-06-16","close":8992.1318},{"date":"2025-06-17","close":8977.1367},{"date":"2025-06-18","close":8932.1514},{"date":"2025-06-19","close":8927.1533},{"date":"2025-06-20","close":8972.1387},{"date":"2025-06-23","close":8982.1357},{"date":"2025-06-24","close":9072.1064},{"date":"2025-06-25","close":9077.1055},{"date":"2025-06-26","close":9092.1006},{"date":"2025-06-27","close":9172.0752},{"date":"2025-06-30","close":9132.0879},{"date":"2025-07-01","close":9157.0791},{"date":"2025-07-02","close":9232.0557},{"date":"2025-07-03","close":9302.0332},{"date":"2025-07-04","close":9292.0361},{"date":"2025-07-07","close":9357.0156},{"date":"2025-07-08","close":9322.0273},{"date":"2025-07-09","close":9352.0176},{"date":"2025-07-10","close":9347.0186},{"date":"2025-07-11","close":9267.0449},{"date":"2025-07-14","close":9202.0654},{"date":"2025-07-15","close":9342.0205},{"date":"2025-07-16","close":9387.0059},{"date":"2025-07-17","close":9486.9746},{"date":"2025-07-18","close":9461.9824},{"date":"2025-07-21","close":9367.0127},{"date":"2025-07-22","close":9317.0283},{"date":"2025-07-23","close":9302.0332},{"date":"2025-07-24","close":9272.043},{"date":"2025-07-25","close":9267.0449},{"date":"2025-07-28","close":9267.0449},{"date":"2025-07-29","close":9287.0381},{"date":"2025-07-30","close":9262.0459},{"date":"2025-07-31","close":9257.0479},{"date":"2025-08-01","close":9242.0527},{"date":"2025-08-04","close":9182.0713},{"date":"2025-08-05","close":9177.0732},{"date":"2025-08-06","close":9117.0928},{"date":"2025-08-07","close":8982.1357},{"date":"2025-08-08","close":9092.1006},{"date":"2025-08-11","close":8987.1338},{"date":"2025-08-12","close":9007.127},{"date":"2025-08-13","close":9097.0986},{"date":"2025-08-14","close":9182.0713},{"date":"2025-08-18","close":9551.9541},{"date":"2025-08-19","close":9641.9248},{"date":"2025-08-20","close":9691.9092},{"date":"2025-08-21","close":9696.9072},{"date":"2025-08-22","close":9641.9248},{"date":"2025-08-25","close":9581.9443},{"date":"2025-08-26","close":9571.9473},{"date":"2025-08-27","close":9496.9707},{"date":"2025-08-28","close":9451.9854},{"date":"2025-08-29","close":9486.9746},{"date":"2025-09-01","close":9511.9668},{"date":"2025-09-02","close":9641.9248},{"date":"2025-09-03","close":9631.9277},{"date":"2025-09-04","close":9771.8838},{"date":"2025-09-05","close":9741.8926},{"date":"2025-09-08","close":9816.8691},{"date":"2025-09-09","close":9821.8672},{"date":"2025-09-10","close":9766.8848},{"date":"2025-09-11","close":9761.8867},{"date":"2025-09-12","close":9786.8789},{"date":"2025-09-15","close":9786.8789},{"date":"2025-09-16","close":9796.876},{"date":"2025-09-17","close":9871.8516},{"date":"2025-09-18","close":9911.8389},{"date":"2025-09-19","close":9966.8213},{"date":"2025-09-22","close":9971.8193},{"date":"2025-09-23","close":9826.8662},{"date":"2025-09-24","close":9801.874},{"date":"2025-09-25","close":9786.8789},{"date":"2025-09-26","close":9736.8945},{"date":"2025-09-29","close":9521.9629},{"date":"2025-09-30","close":9531.96},{"date":"2025-10-01","close":9571.9473},{"date":"2025-10-02","close":9541.957},{"date":"2025-10-10","close":9811.8711},{"date":"2025-10-13","close":9826.8662},{"date":"2025-10-14","close":9806.8721},{"date":"2025-10-15","close":9886.8467},{"date":"2025-10-16","close":9976.8184},{"date":"2025-10-17","close":10131.7686},{"date":"2025-10-20","close":10121.7715},{"date":"2025-10-21","close":10136.7676},{"date":"2025-10-22","close":10186.751},{"date":"2025-10-23","close":10301.7148},{"date":"2025-10-24","close":10221.7402},{"date":"2025-10-27","close":10141.7656},{"date":"2025-10-28","close":10161.7588},{"date":"2025-10-29","close":10116.7734},{"date":"2025-10-30","close":9976.8184},{"date":"2025-10-31","close":9911.8389},{"date":"2025-11-03","close":9886.8467},{"date":"2025-11-04","close":9901.8418},{"date":"2025-11-05","close":9956.8242},{"date":"2025-11-06","close":9941.8291},{"date":"2025-11-07","close":9841.8613},{"date":"2025-11-10","close":9896.8438},{"date":"2025-11-11","close":9906.8408},{"date":"2025-11-12","close":10031.8008},{"date":"2025-11-13","close":10075.0},{"date":"2025-11-14","close":9961.8232},{"date":"2025-11-17","close":10041.7979},{"date":"2025-11-18","close":10111.7754},{"date":"2025-11-19","close":10121.7715},{"date":"2025-11-20","close":10126.7705},{"date":"2025-11-21","close":10146.7637},{"date":"2025-11-24","close":10051.7939},{"date":"2025-11-25","close":10001.8105},{"date":"2025-11-26","close":10026.8018},{"date":"2025-11-27","close":9946.8281},{"date":"2025-11-28","close":9996.8115},{"date":"2025-12-01","close":9986.8145},{"date":"2025-12-02","close":9916.8369},{"date":"2025-12-03","close":9756.8887},{"date":"2025-12-04","close":9801.874},{"date":"2025-12-05","close":9811.8711},{"date":"2025-12-08","close":9666.917},{"date":"2025-12-09","close":9661.9189},{"date":"2025-12-10","close":9666.917},{"date":"2025-12-11","close":9616.9326},{"date":"2025-12-12","close":9621.9316},{"date":"2025-12-15","close":9541.957},{"date":"2025-12-16","close":9546.9551},{"date":"2025-12-17","close":9586.9424},{"date":"2025-12-18","close":9546.9551},{"date":"2025-12-19","close":9571.9473},{"date":"2025-12-22","close":9736.8945},{"date":"2025-12-23","close":9721.8994},{"date":"2025-12-24","close":9526.9619},{"date":"2025-12-26","close":9407.0},{"date":"2025-12-29","close":9280.0},{"date":"2025-12-30","close":9295.0},{"date":"2026-01-02","close":9510.0},{"date":"2026-01-05","close":9575.0},{"date":"2026-01-06","close":9600.0},{"date":"2026-01-07","close":9625.0},{"date":"2026-01-08","close":9550.0},{"date":"2026-01-09","close":9495.0},{"date":"2026-01-12","close":9380.0},{"date":"2026-01-13","close":9455.0},{"date":"2026-01-14","close":9470.0},{"date":"2026-01-15","close":9400.0},{"date":"2026-01-16","close":9345.0},{"date":"2026-01-19","close":9265.0},{"date":"2026-01-20","close":9175.0},{"date":"2026-01-21","close":8865.0},{"date":"2026-01-22","close":8905.0},{"date":"2026-01-23","close":8885.0},{"date":"2026-01-26","close":8745.0},{"date":"2026-01-27","close":8595.0},{"date":"2026-01-28","close":8445.0},{"date":"2026-01-29","close":8395.0},{"date":"2026-01-30","close":8525.0},{"date":"2026-02-02","close":8650.0},{"date":"2026-02-03","close":9055.0},{"date":"2026-02-04","close":9095.0},{"date":"2026-02-05","close":9215.0},{"date":"2026-02-06","close":9185.0},{"date":"2026-02-09","close":9315.0},{"date":"2026-02-10","close":9405.0},{"date":"2026-02-11","close":9495.0},{"date":"2026-02-12","close":9385.0},{"date":"2026-02-13","close":9370.0},{"date":"2026-02-19","close":9390.0},{"date":"2026-02-20","close":9310.0},{"date":"2026-02-23","close":9325.0},{"date":"2026-02-24","close":9300.0},{"date":"2026-02-25","close":9340.0},{"date":"2026-02-26","close":9300.0},{"date":"2026-02-27","close":9350.0},{"date":"2026-03-03","close":9215.0},{"date":"2026-03-04","close":9050.0},{"date":"2026-03-05","close":9120.0},{"date":"2026-03-06","close":9295.0},{"date":"2026-03-09","close":9045.0},{"date":"2026-03-10","close":9120.0},{"date":"2026-03-11","close":9020.0},{"date":"2026-03-12","close":8900.0},{"date":"2026-03-13","close":8745.0},{"date":"2026-03-16","close":8665.0},{"date":"2026-03-17","close":8765.0},{"date":"2026-03-18","close":8885.0},{"date":"2026-03-19","close":8665.0},{"date":"2026-03-20","close":8705.0},{"date":"2026-03-23","close":8375.0},{"date":"2026-03-24","close":8380.0},{"date":"2026-03-25","close":8640.0},{"date":"2026-03-26","close":8665.0},{"date":"2026-03-27","close":8490.0},{"date":"2026-03-30","close":8295.0},{"date":"2026-03-31","close":8465.0},{"date":"2026-04-01","close":8390.0},{"date":"2026-04-02","close":8315.0},{"date":"2026-04-03","close":8355.0},{"date":"2026-04-06","close":8300.0},{"date":"2026-04-07","close":8370.0},{"date":"2026-04-08","close":8580.0},{"date":"2026-04-09","close":8660.0},{"date":"2026-04-10","close":8740.0},{"date":"2026-04-13","close":8680.0},{"date":"2026-04-14","close":8665.0},{"date":"2026-04-15","close":8750.0},{"date":"2026-04-16","close":8775.0},{"date":"2026-04-17","close":8950.0},{"date":"2026-04-20","close":8940.0},{"date":"2026-04-21","close":8895.0},{"date":"2026-04-22","close":8875.0},{"date":"2026-04-23","close":8690.0},{"date":"2026-04-24","close":8645.0},{"date":"2026-04-27","close":8750.0},{"date":"2026-04-28","close":8750.0},{"date":"2026-04-29","close":8840.0},{"date":"2026-04-30","close":8625.0},{"date":"2026-05-04","close":8720.0},{"date":"2026-05-06","close":8700.0},{"date":"2026-05-07","close":8845.0},{"date":"2026-05-08","close":8960.0},{"date":"2026-05-11","close":8820.0},{"date":"2026-05-12","close":8775.0},{"date":"2026-05-13","close":8670.0},{"date":"2026-05-14","close":8685.0},{"date":"2026-05-15","close":8805.0},{"date":"2026-05-18","close":8575.0},{"date":"2026-05-19","close":8700.0},{"date":"2026-05-20","close":8625.0},{"date":"2026-05-21","close":8765.0},{"date":"2026-05-22","close":8850.0},{"date":"2026-05-26","close":8855.0},{"date":"2026-05-27","close":8810.0},{"date":"2026-05-28","close":8715.0},{"date":"2026-05-29","close":8865.0},{"date":"2026-06-01","close":8740.0},{"date":"2026-06-02","close":8665.0},{"date":"2026-06-04","close":8800.0},{"date":"2026-06-05","close":8915.0},{"date":"2026-06-08","close":8870.0},{"date":"2026-06-09","close":8740.0},{"date":"2026-06-10","close":8865.0},{"date":"2026-06-11","close":8770.0},{"date":"2026-06-12","close":8745.0},{"date":"2026-06-15","close":9010.0},{"date":"2026-06-16","close":8970.0},{"date":"2026-06-17","close":9090.0},{"date":"2026-06-18","close":9170.0},{"date":"2026-06-19","close":9170.0},{"date":"2026-06-22","close":9255.0},{"date":"2026-06-23","close":9190.0},{"date":"2026-06-24","close":9165.0},{"date":"2026-06-25","close":9350.0},{"date":"2026-06-26","close":9185.0},{"date":"2026-06-29","close":9260.0},{"date":"2026-06-30","close":9265.0},{"date":"2026-07-01","close":9285.0},{"date":"2026-07-02","close":9220.0},{"date":"2026-07-03","close":9165.0},{"date":"2026-07-06","close":9255.0},{"date":"2026-07-07","close":9265.0},{"date":"2026-07-08","close":9035.0},{"date":"2026-07-09","close":9020.0},{"date":"2026-07-10","close":9010.0},{"date":"2026-07-13","close":9000.0},{"date":"2026-07-14","close":8910.0},{"date":"2026-07-15","close":8925.0},{"date":"2026-07-16","close":8945.0},{"date":"2026-07-20","close":8840.0},{"date":"2026-07-21","close":8845.0},{"date":"2026-07-22","close":8880.0},{"date":"2026-07-23","close":8795.0},{"date":"2026-07-24","close":8650.0},{"date":"2026-07-27","close":8800.0},{"date":"2026-07-28","close":8820.0},{"date":"2026-07-29","close":8820.0},{"date":"2026-07-30","close":8845.0},{"date":"2026-07-31","close":8965.0},{"date":"2026-08-03","close":9000.0},{"date":"2026-08-04","close":8995.0},{"date":"2026-08-05","close":8995.0},{"date":"2026-08-06","close":8960.0},{"date":"2026-08-07","close":8860.0},{"date":"2026-08-10","close":8850.0},{"date":"2026-08-11","close":8790.0},{"date":"2026-08-12","close":8715.0},{"date":"2026-08-13","close":8755.0},{"date":"2026-08-14","close":8785.0},{"date":"2026-08-18","close":8695.0},{"date":"2026-08-19","close":8555.0},{"date":"2026-08-20","close":8580.0},{"date":"2026-08-21","close":8500.0},{"date":"2026-08-24","close":8460.0},{"date":"2026-08-25","close":8505.0},{"date":"2026-08-26","close":8595.0},{"date":"2026-08-27","close":8535.0},{"date":"2026-08-28","close":8440.0},{"date":"2026-08-31","close":8440.0},{"date":"2026-09-01","close":8490.0},{"date":"2026-09-02","close":8210.0},{"date":"2026-09-03","close":8290.0},{"date":"2026-09-04","close":8220.0},{"date":"2026-09-07","close":8125.0},{"date":"2026-09-08","close":8120.0},{"date":"2026-09-09","close":8020.0},{"date":"2026-09-10","close":8010.0},{"date":"2026-09-11","close":8005.0},{"date":"2026-09-14","close":8015.0},{"date":"2026-09-15","close":8000.0},{"date":"2026-09-16","close":7985.0},{"date":"2026-09-17","close":8135.0},{"date":"2026-09-18","close":8155.0},{"date":"2026-09-21","close":8190.0},{"date":"2026-09-22","close":8010.0},{"date":"2026-09-23","close":8005.0},{"date":"2026-09-28","close":7935.0},{"date":"2026-09-29","close":7845.0},{"date":"2026-09-30","close":7690.0},{"date":"2026-10-01","close":7600.0},{"date":"2026-10-02","close":7485.0},{"date":"2026-10-06","close":7490.0},{"date":"2026-10-07","close":7420.0},{"date":"2026-10-08","close":7290.0},{"date":"2026-10-12","close":7395.0},{"date":"2026-10-13","close":7480.0},{"date":"2026-10-14","close":7525.0},{"date":"2026-10-15","close":7600.0},{"date":"2026-10-16","close":7525.0},{"date":"2026-10-19","close":7465.0},{"date":"2026-10-20","close":7425.0},{"date":"2026-10-21","close":7290.0},{"date":"2026-10-22","close":7250.0},{"date":"2026-10-23","close":7090.0}],"chart_data":[{"date":"2024-10-23","open":10432,"high":10552,"low":10387,"close":10507,"volume":126532},{"date":"2024-10-24","open":10377,"high":10377,"low":10317,"close":10332,"volume":14514},{"date":"2024-10-25","open":10267,"high":10432,"low":10132,"close":10197,"volume":136201},{"date":"2024-10-28","open":10067,"high":10247,"low":10047,"close":10202,"volume":36273},{"date":"2024-10-29","open":10242,"high":10242,"low":9997,"close":10032,"volume":24044},{"date":"2024-10-30","open":10080,"high":10180,"low":10080,"close":10100,"volume":16024},{"date":"2024-10-31","open":10072,"high":10072,"low":10002,"close":10007,"volume":11148},{"date":"2024-11-01","open":10062,"high":10062,"low":9937,"close":9952,"volume":15364},{"date":"2024-11-04","open":9957,"high":10087,"low":9817,"close":9822,"volume":55189},{"date":"2024-11-05","open":9900,"high":10045,"low":9880,"close":10000,"volume":9874},{"date":"2024-11-06","open":10192,"high":10327,"low":9997,"close":10312,"volume":33699},{"date":"2024-11-07","open":10312,"high":10612,"low":10312,"close":10482,"volume":1081871},{"date":"2024-11-08","open":10487,"high":10487,"low":10267,"close":10267,"volume":11818},{"date":"2024-11-11","open":10397,"high":10607,"low":10272,"close":10452,"volume":127838},{"date":"2024-11-12","open":10347,"high":10412,"low":10197,"close":10347,"volume":9943},{"date":"2024-11-13","open":10182,"high":10237,"low":10047,"close":10077,"volume":17010},{"date":"2024-11-14","open":10022,"high":10022,"low":9902,"close":9957,"volume":12646},{"date":"2024-11-15","open":9957,"high":9967,"low":9897,"close":9942,"volume":10383},{"date":"2024-11-18","open":9962,"high":9962,"low":9842,"close":9897,"volume":14824},{"date":"2024-11-19","open":9947,"high":10072,"low":9817,"close":10047,"volume":21247},{"date":"2024-11-20","open":10047,"high":10047,"low":9897,"close":9922,"volume":5510},{"date":"2024-11-21","open":9992,"high":9997,"low":9927,"close":9982,"volume":6319},{"date":"2024-11-22","open":9977,"high":9992,"low":9932,"close":9972,"volume":17699},{"date":"2024-11-25","open":10197,"high":10197,"low":9987,"close":10187,"volume":9198},{"date":"2024-11-26","open":10227,"high":10227,"low":10062,"close":10122,"volume":6697},{"date":"2024-11-27","open":10122,"high":10122,"low":9987,"close":10047,"volume":6165},{"date":"2024-11-28","open":10112,"high":10112,"low":9987,"close":9997,"volume":4210},{"date":"2024-11-29","open":9957,"high":9967,"low":9877,"close":9907,"volume":7645},{"date":"2024-12-02","open":10187,"high":10187,"low":9917,"close":10132,"volume":33507},{"date":"2024-12-03","open":10347,"high":10347,"low":10147,"close":10247,"volume":22781},{"date":"2024-12-04","open":10367,"high":10397,"low":10092,"close":10372,"volume":28077},{"date":"2024-12-05","open":10372,"high":10442,"low":10327,"close":10337,"volume":22721},{"date":"2024-12-06","open":10477,"high":10477,"low":10372,"close":10472,"volume":18851},{"date":"2024-12-09","open":10597,"high":10727,"low":10532,"close":10722,"volume":42786},{"date":"2024-12-10","open":10672,"high":10702,"low":10427,"close":10607,"volume":124233},{"date":"2024-12-11","open":10607,"high":10817,"low":10607,"close":10817,"volume":126335},{"date":"2024-12-12","open":10767,"high":10767,"low":10707,"close":10707,"volume":11804},{"date":"2024-12-13","open":10672,"high":10697,"low":10572,"close":10597,"volume":11091},{"date":"2024-12-16","open":10777,"high":10802,"low":10677,"close":10802,"volume":21021},{"date":"2024-12-17","open":10807,"high":10817,"low":10197,"close":10742,"volume":10432},{"date":"2024-12-18","open":10742,"high":10762,"low":10497,"close":10632,"volume":10756},{"date":"2024-12-19","open":10587,"high":10777,"low":10447,"close":10777,"volume":24685},{"date":"2024-12-20","open":10797,"high":10797,"low":10647,"close":10737,"volume":6733},{"date":"2024-12-23","open":10667,"high":10667,"low":10492,"close":10597,"volume":21403},{"date":"2024-12-24","open":10772,"high":10772,"low":10507,"close":10612,"volume":9805},{"date":"2024-12-26","open":10647,"high":10647,"low":10567,"close":10587,"volume":9229},{"date":"2024-12-27","open":10767,"high":10837,"low":10602,"close":10662,"volume":19435},{"date":"2024-12-30","open":10732,"high":10777,"low":10677,"close":10722,"volume":11776},{"date":"2025-01-02","open":10792,"high":11016,"low":10722,"close":11011,"volume":19103},{"date":"2025-01-03","open":11166,"high":11166,"low":11041,"close":11121,"volume":19533},{"date":"2025-01-06","open":11111,"high":11151,"low":10852,"close":10877,"volume":61246},{"date":"2025-01-07","open":10877,"high":10942,"low":10702,"close":10757,"volume":20210},{"date":"2025-01-08","open":10752,"high":10837,"low":10557,"close":10557,"volume":14485},{"date":"2025-01-09","open":10647,"high":10672,"low":10472,"close":10627,"volume":15112},{"date":"2025-01-10","open":10622,"high":10622,"low":10472,"close":10537,"volume":20099},{"date":"2025-01-13","open":10442,"high":10447,"low":10162,"close":10167,"volume":14389},{"date":"2025-01-14","open":10052,"high":10132,"low":9987,"close":10097,"volume":45887},{"date":"2025-01-15","open":10157,"high":10157,"low":9987,"close":10062,"volume":16921},{"date":"2025-01-16","open":10032,"high":10162,"low":9997,"close":10027,"volume":68337},{"date":"2025-01-17","open":10022,"high":10022,"low":9942,"close":9982,"volume":19833},{"date":"2025-01-20","open":10047,"high":10047,"low":9857,"close":9917,"volume":31066},{"date":"2025-01-21","open":9917,"high":9972,"low":9677,"close":9737,"volume":31309},{"date":"2025-01-22","open":9697,"high":9697,"low":9527,"close":9552,"volume":42363},{"date":"2025-01-23","open":9587,"high":9742,"low":9532,"close":9717,"volume":30818},{"date":"2025-01-24","open":9752,"high":9752,"low":9532,"close":9627,"volume":24380},{"date":"2025-01-31","open":9627,"high":9627,"low":9297,"close":9362,"volume":56763},{"date":"2025-02-03","open":9367,"high":9632,"low":9297,"close":9617,"volume":40855},{"date":"2025-02-04","open":9697,"high":9737,"low":9617,"close":9722,"volume":16946},{"date":"2025-02-05","open":9712,"high":9712,"low":9602,"close":9672,"volume":40637},{"date":"2025-02-06","open":9672,"high":9672,"low":9522,"close":9552,"volume":13008},{"date":"2025-02-07","open":9522,"high":9577,"low":9482,"close":9542,"volume":15781},{"date":"2025-02-10","open":9552,"high":9592,"low":9497,"close":9527,"volume":27071},{"date":"2025-02-11","open":9527,"high":9527,"low":9317,"close":9357,"volume":39926},{"date":"2025-02-12","open":9287,"high":9287,"low":9062,"close":9217,"volume":40361},{"date":"2025-02-13","open":9202,"high":9317,"low":9097,"close":9277,"volume":18057},{"date":"2025-02-14","open":9227,"high":9237,"low":8962,"close":8992,"volume":63580},{"date":"2025-02-17","open":8957,"high":9012,"low":8782,"close":8877,"volume":48741},{"date":"2025-02-18","open":8982,"high":8982,"low":8852,"close":8872,"volume":23178},{"date":"2025-02-19","open":8892,"high":8947,"low":8737,"close":8907,"volume":26833},{"date":"2025-02-20","open":9097,"high":9097,"low":8827,"close":8952,"volume":28575},{"date":"2025-02-21","open":9097,"high":9097,"low":8807,"close":8842,"volume":47589},{"date":"2025-02-24","open":8882,"high":8882,"low":8692,"close":8772,"volume":26838},{"date":"2025-02-25","open":8782,"high":8827,"low":8667,"close":8787,"volume":28175},{"date":"2025-02-26","open":8832,"high":8832,"low":8692,"close":8707,"volume":15728},{"date":"2025-02-27","open":8877,"high":8877,"low":8697,"close":8757,"volume":14977},{"date":"2025-02-28","open":9017,"high":9387,"low":8687,"close":8732,"volume":138850},{"date":"2025-03-04","open":8707,"high":8777,"low":8637,"close":8772,"volume":8772},{"date":"2025-03-05","open":8717,"high":8917,"low":8702,"close":8917,"volume":7565},{"date":"2025-03-06","open":8912,"high":8917,"low":8847,"close":8892,"volume":23006},{"date":"2025-03-07","open":8987,"high":8997,"low":8892,"close":8977,"volume":15353},{"date":"2025-03-10","open":9072,"high":9077,"low":8807,"close":8877,"volume":505746},{"date":"2025-03-11","open":8652,"high":8862,"low":8647,"close":8732,"volume":19735},{"date":"2025-03-12","open":8837,"high":8842,"low":8707,"close":8737,"volume":6420},{"date":"2025-03-13","open":8842,"high":8842,"low":8697,"close":8807,"volume":6261},{"date":"2025-03-14","open":8807,"high":8822,"low":8767,"close":8802,"volume":3533},{"date":"2025-03-17","open":8847,"high":8902,"low":8747,"close":8882,"volume":16546},{"date":"2025-03-18","open":8932,"high":9117,"low":8887,"close":9117,"volume":10883},{"date":"2025-03-19","open":9117,"high":9302,"low":9112,"close":9302,"volume":19822},{"date":"2025-03-20","open":9437,"high":9487,"low":9317,"close":9437,"volume":137004},{"date":"2025-03-21","open":9437,"high":9532,"low":9392,"close":9522,"volume":32816},{"date":"2025-03-24","open":9652,"high":9652,"low":9497,"close":9517,"volume":31601},{"date":"2025-03-25","open":9602,"high":9732,"low":9442,"close":9447,"volume":59716},{"date":"2025-03-26","open":9627,"high":9627,"low":9362,"close":9387,"volume":8501},{"date":"2025-03-27","open":9347,"high":9512,"low":9347,"close":9352,"volume":8671},{"date":"2025-03-28","open":9492,"high":9492,"low":9337,"close":9357,"volume":7776},{"date":"2025-03-31","open":9197,"high":9347,"low":9197,"close":9257,"volume":4725},{"date":"2025-04-01","open":9437,"high":9437,"low":9257,"close":9277,"volume":8296},{"date":"2025-04-02","open":9312,"high":9337,"low":9212,"close":9227,"volume":5158},{"date":"2025-04-03","open":9197,"high":9232,"low":9052,"close":9197,"volume":23126},{"date":"2025-04-04","open":8917,"high":9177,"low":8807,"close":8867,"volume":25038},{"date":"2025-04-07","open":8502,"high":8732,"low":8297,"close":8612,"volume":21369},{"date":"2025-04-08","open":8612,"high":8927,"low":8612,"close":8832,"volume":11033},{"date":"2025-04-09","open":8877,"high":8947,"low":8807,"close":8822,"volume":11489},{"date":"2025-04-10","open":9027,"high":9347,"low":9027,"close":9167,"volume":5295},{"date":"2025-04-11","open":9162,"high":9162,"low":8727,"close":8852,"volume":10281},{"date":"2025-04-14","open":8857,"high":8897,"low":8477,"close":8787,"volume":13408},{"date":"2025-04-15","open":8847,"high":8922,"low":8787,"close":8902,"volume":14456},{"date":"2025-04-16","open":8922,"high":8952,"low":8882,"close":8952,"volume":13769},{"date":"2025-04-17","open":8932,"high":8977,"low":8817,"close":8977,"volume":10550},{"date":"2025-04-18","open":8997,"high":9232,"low":8972,"close":9027,"volume":6321},{"date":"2025-04-21","open":9042,"high":9177,"low":8962,"close":9152,"volume":7009},{"date":"2025-04-22","open":9252,"high":9252,"low":9152,"close":9247,"volume":5652},{"date":"2025-04-23","open":9247,"high":9417,"low":9222,"close":9242,"volume":5034},{"date":"2025-04-24","open":9102,"high":9387,"low":9102,"close":9312,"volume":38268},{"date":"2025-04-25","open":9252,"high":9522,"low":9077,"close":9107,"volume":35146},{"date":"2025-04-28","open":9157,"high":9347,"low":9157,"close":9337,"volume":12296},{"date":"2025-04-29","open":9397,"high":9497,"low":9337,"close":9402,"volume":12727},{"date":"2025-04-30","open":9387,"high":9387,"low":9222,"close":9257,"volume":11099},{"date":"2025-05-02","open":9532,"high":9532,"low":9197,"close":9307,"volume":41313},{"date":"2025-05-07","open":9307,"high":9307,"low":9047,"close":9282,"volume":33955},{"date":"2025-05-08","open":9437,"high":9437,"low":9197,"close":9237,"volume":31332},{"date":"2025-05-09","open":9237,"high":9237,"low":8807,"close":8987,"volume":13202},{"date":"2025-05-12","open":8997,"high":9277,"low":8987,"close":9262,"volume":22160},{"date":"2025-05-13","open":9267,"high":9467,"low":9267,"close":9422,"volume":18581},{"date":"2025-05-14","open":9427,"high":9432,"low":9332,"close":9387,"volume":12985},{"date":"2025-05-15","open":9517,"high":9517,"low":9197,"close":9232,"volume":23784},{"date":"2025-05-16","open":9467,"high":9467,"low":9232,"close":9292,"volume":6264},{"date":"2025-05-19","open":9292,"high":9397,"low":9287,"close":9397,"volume":6723},{"date":"2025-05-20","open":9397,"high":9442,"low":9332,"close":9332,"volume":9037},{"date":"2025-05-21","open":9197,"high":9272,"low":9177,"close":9242,"volume":10266},{"date":"2025-05-22","open":9112,"high":9137,"low":9052,"close":9057,"volume":7709},{"date":"2025-05-23","open":9072,"high":9122,"low":8982,"close":9062,"volume":24360},{"date":"2025-05-26","open":9062,"high":9197,"low":9032,"close":9127,"volume":6229},{"date":"2025-05-27","open":9202,"high":9202,"low":9127,"close":9142,"volume":2666},{"date":"2025-05-28","open":8982,"high":9197,"low":8982,"close":9077,"volume":4442},{"date":"2025-05-29","open":9172,"high":9172,"low":9077,"close":9107,"volume":8907},{"date":"2025-05-30","open":9107,"high":9112,"low":9017,"close":9052,"volume":7091},{"date":"2025-06-02","open":9142,"high":9142,"low":8962,"close":9002,"volume":7480},{"date":"2025-06-04","open":9192,"high":9192,"low":8902,"close":8907,"volume":8542},{"date":"2025-06-05","open":8912,"high":8912,"low":8812,"close":8852,"volume":12443},{"date":"2025-06-09","open":8852,"high":9037,"low":8852,"close":9037,"volume":12522},{"date":"2025-06-10","open":9097,"high":9127,"low":9022,"close":9122,"volume":4008},{"date":"2025-06-11","open":9172,"high":9247,"low":9072,"close":9222,"volume":5074},{"date":"2025-06-12","open":9062,"high":9227,"low":9062,"close":9107,"volume":5577},{"date":"2025-06-13","open":9042,"high":9067,"low":8897,"close":8967,"volume":12075},{"date":"2025-06-16","open":9197,"high":9197,"low":8917,"close":8992,"volume":4241},{"date":"2025-06-17","open":9037,"high":9052,"low":8977,"close":8977,"volume":2302},{"date":"2025-06-18","open":8972,"high":9002,"low":8932,"close":8932,"volume":11276},{"date":"2025-06-19","open":8947,"high":8952,"low":8922,"close":8927,"volume":3946},{"date":"2025-06-20","open":8922,"high":8972,"low":8852,"close":8972,"volume":14967},{"date":"2025-06-23","open":8972,"high":9027,"low":8802,"close":8982,"volume":10508},{"date":"2025-06-24","open":8982,"high":9097,"low":8972,"close":9072,"volume":7554},{"date":"2025-06-25","open":9042,"high":9097,"low":8977,"close":9077,"volume":7428},{"date":"2025-06-26","open":9082,"high":9107,"low":9027,"close":9092,"volume":5483},{"date":"2025-06-27","open":9097,"high":9192,"low":9097,"close":9172,"volume":11133},{"date":"2025-06-30","open":9172,"high":9217,"low":9077,"close":9132,"volume":14991},{"date":"2025-07-01","open":9117,"high":9197,"low":8987,"close":9157,"volume":4209},{"date":"2025-07-02","open":9197,"high":9232,"low":9177,"close":9232,"volume":6881},{"date":"2025-07-03","open":9232,"high":9312,"low":9157,"close":9302,"volume":17058},{"date":"2025-07-04","open":9207,"high":9382,"low":9192,"close":9292,"volume":15477},{"date":"2025-07-07","open":9277,"high":9397,"low":9277,"close":9357,"volume":5828},{"date":"2025-07-08","open":9357,"high":9392,"low":9312,"close":9322,"volume":3830},{"date":"2025-07-09","open":9382,"high":9382,"low":9297,"close":9352,"volume":7381},{"date":"2025-07-10","open":9347,"high":9362,"low":9267,"close":9347,"volume":29863},{"date":"2025-07-11","open":9352,"high":9372,"low":9202,"close":9267,"volume":12777},{"date":"2025-07-14","open":9282,"high":9287,"low":9202,"close":9202,"volume":9692},{"date":"2025-07-15","open":9287,"high":9362,"low":9247,"close":9342,"volume":14691},{"date":"2025-07-16","open":9392,"high":9422,"low":9352,"close":9387,"volume":6312},{"date":"2025-07-17","open":9447,"high":9497,"low":9427,"close":9487,"volume":9784},{"date":"2025-07-18","open":9462,"high":9517,"low":9397,"close":9462,"volume":9626},{"date":"2025-07-21","open":9442,"high":9442,"low":9362,"close":9367,"volume":9120},{"date":"2025-07-22","open":9372,"high":9397,"low":9287,"close":9317,"volume":17577},{"date":"2025-07-23","open":9307,"high":9307,"low":9237,"close":9302,"volume":12627},{"date":"2025-07-24","open":9447,"high":9447,"low":9262,"close":9272,"volume":4415},{"date":"2025-07-25","open":9272,"high":9297,"low":9222,"close":9267,"volume":3945},{"date":"2025-07-28","open":9267,"high":9297,"low":9232,"close":9267,"volume":2805},{"date":"2025-07-29","open":9267,"high":9317,"low":9247,"close":9287,"volume":12631},{"date":"2025-07-30","open":9312,"high":9312,"low":9217,"close":9262,"volume":8614},{"date":"2025-07-31","open":9307,"high":9307,"low":9187,"close":9257,"volume":7488},{"date":"2025-08-01","open":9257,"high":9267,"low":9217,"close":9242,"volume":18955},{"date":"2025-08-04","open":9527,"high":9527,"low":9119,"close":9182,"volume":11375},{"date":"2025-08-05","open":9182,"high":9192,"low":9137,"close":9177,"volume":6515},{"date":"2025-08-06","open":9207,"high":9207,"low":9092,"close":9117,"volume":12236},{"date":"2025-08-07","open":9007,"high":9102,"low":8947,"close":8982,"volume":55717},{"date":"2025-08-08","open":8982,"high":9122,"low":8982,"close":9092,"volume":10765},{"date":"2025-08-11","open":9107,"high":9107,"low":8907,"close":8987,"volume":18577},{"date":"2025-08-12","open":8417,"high":9027,"low":8387,"close":9007,"volume":28189},{"date":"2025-08-13","open":9032,"high":9097,"low":8932,"close":9097,"volume":7263},{"date":"2025-08-14","open":9157,"high":9187,"low":9102,"close":9182,"volume":1686},{"date":"2025-08-18","open":9182,"high":9572,"low":9147,"close":9552,"volume":61200},{"date":"2025-08-19","open":9582,"high":9642,"low":9512,"close":9642,"volume":13824},{"date":"2025-08-20","open":9642,"high":9697,"low":9627,"close":9692,"volume":22635},{"date":"2025-08-21","open":9717,"high":9722,"low":9647,"close":9697,"volume":35380},{"date":"2025-08-22","open":9747,"high":9747,"low":9602,"close":9642,"volume":21596},{"date":"2025-08-25","open":9707,"high":9707,"low":9567,"close":9582,"volume":4794},{"date":"2025-08-26","open":9662,"high":9662,"low":9497,"close":9572,"volume":4372},{"date":"2025-08-27","open":9747,"high":9747,"low":9492,"close":9497,"volume":4700},{"date":"2025-08-28","open":9397,"high":9552,"low":9397,"close":9452,"volume":10001},{"date":"2025-08-29","open":9507,"high":9517,"low":9417,"close":9487,"volume":17807},{"date":"2025-09-01","open":9512,"high":9512,"low":9347,"close":9512,"volume":3924},{"date":"2025-09-02","open":9697,"high":9697,"low":9567,"close":9642,"volume":11816},{"date":"2025-09-03","open":9727,"high":9727,"low":9552,"close":9632,"volume":8730},{"date":"2025-09-04","open":9747,"high":9877,"low":9592,"close":9772,"volume":23489},{"date":"2025-09-05","open":9762,"high":9792,"low":9677,"close":9742,"volume":4815},{"date":"2025-09-08","open":9782,"high":9832,"low":9702,"close":9817,"volume":5759},{"date":"2025-09-09","open":9817,"high":9837,"low":9777,"close":9822,"volume":9413},{"date":"2025-09-10","open":9842,"high":9847,"low":9767,"close":9767,"volume":23556},{"date":"2025-09-11","open":9842,"high":9842,"low":9747,"close":9762,"volume":7681},{"date":"2025-09-12","open":9787,"high":9802,"low":9747,"close":9787,"volume":18465},{"date":"2025-09-15","open":9792,"high":9847,"low":9767,"close":9787,"volume":17809},{"date":"2025-09-16","open":9837,"high":9837,"low":9692,"close":9797,"volume":24470},{"date":"2025-09-17","open":9822,"high":9872,"low":9787,"close":9872,"volume":12471},{"date":"2025-09-18","open":9872,"high":9917,"low":9847,"close":9912,"volume":15765},{"date":"2025-09-19","open":9967,"high":9977,"low":9907,"close":9967,"volume":25325},{"date":"2025-09-22","open":9987,"high":10012,"low":9922,"close":9972,"volume":23871},{"date":"2025-09-23","open":9997,"high":9997,"low":9807,"close":9827,"volume":9938},{"date":"2025-09-24","open":9842,"high":9842,"low":9767,"close":9802,"volume":6057},{"date":"2025-09-25","open":9887,"high":9887,"low":9762,"close":9787,"volume":493164},{"date":"2025-09-26","open":9797,"high":9837,"low":9727,"close":9737,"volume":7407},{"date":"2025-09-29","open":9987,"high":9987,"low":9522,"close":9522,"volume":22399},{"date":"2025-09-30","open":9647,"high":9647,"low":9502,"close":9532,"volume":8013},{"date":"2025-10-01","open":9692,"high":9692,"low":9497,"close":9572,"volume":3292},{"date":"2025-10-02","open":9587,"high":9602,"low":9542,"close":9542,"volume":9303},{"date":"2025-10-10","open":9692,"high":9812,"low":9692,"close":9812,"volume":19232},{"date":"2025-10-13","open":9772,"high":9912,"low":9772,"close":9827,"volume":33178},{"date":"2025-10-14","open":9912,"high":9912,"low":9799,"close":9807,"volume":9719},{"date":"2025-10-15","open":9902,"high":9902,"low":9782,"close":9887,"volume":17781},{"date":"2025-10-16","open":9987,"high":10027,"low":9657,"close":9977,"volume":20255},{"date":"2025-10-17","open":9947,"high":10132,"low":9932,"close":10132,"volume":11463},{"date":"2025-10-20","open":10132,"high":10167,"low":10102,"close":10122,"volume":7891},{"date":"2025-10-21","open":10177,"high":10187,"low":10102,"close":10137,"volume":4097},{"date":"2025-10-22","open":10192,"high":10247,"low":10157,"close":10187,"volume":3672},{"date":"2025-10-23","open":10252,"high":10327,"low":10252,"close":10302,"volume":14009},{"date":"2025-10-24","open":10282,"high":10302,"low":10217,"close":10222,"volume":9080},{"date":"2025-10-27","open":10292,"high":10292,"low":10092,"close":10142,"volume":59426},{"date":"2025-10-28","open":10197,"high":10202,"low":10082,"close":10162,"volume":10661},{"date":"2025-10-29","open":10137,"high":10157,"low":10062,"close":10117,"volume":10674},{"date":"2025-10-30","open":10052,"high":10052,"low":9927,"close":9977,"volume":8088},{"date":"2025-10-31","open":9977,"high":10022,"low":9912,"close":9912,"volume":8866},{"date":"2025-11-03","open":9912,"high":9912,"low":9847,"close":9887,"volume":11770,"rsi_14":54.12,"sma_20":9965.75,"sma_60":9705.17,"sma_120":9448.29},{"date":"2025-11-04","open":9937,"high":10022,"low":9902,"close":9902,"volume":11492,"rsi_14":50.83,"sma_20":9984.25,"sma_60":9717.17,"sma_120":9453.83},{"date":"2025-11-05","open":9947,"high":9962,"low":9877,"close":9957,"volume":25520,"rsi_14":48.85,"sma_20":10003.5,"sma_60":9730.17,"sma_120":9461.92},{"date":"2025-11-06","open":9967,"high":9987,"low":9922,"close":9942,"volume":7797,"rsi_14":36.99,"sma_20":10023.5,"sma_60":9743.92,"sma_120":9467.58},{"date":"2025-11-07","open":9897,"high":9922,"low":9772,"close":9842,"volume":13715,"rsi_14":32.93,"sma_20":10025.0,"sma_60":9758.25,"sma_120":9471.08},{"date":"2025-11-10","open":9962,"high":9962,"low":9857,"close":9897,"volume":5144,"rsi_14":36.05,"sma_20":10028.5,"sma_60":9771.67,"sma_120":9475.33},{"date":"2025-11-11","open":9922,"high":9972,"low":9892,"close":9907,"volume":5742,"rsi_14":32.93,"sma_20":10033.5,"sma_60":9787.0,"sma_120":9480.96},{"date":"2025-11-12","open":9992,"high":10047,"low":9957,"close":10032,"volume":5689,"rsi_14":33.73,"sma_20":10040.75,"sma_60":9804.08,"sma_120":9487.12},{"date":"2025-11-13","open":9965,"high":10170,"low":9965,"close":10075,"volume":24049,"rsi_14":40.51,"sma_20":10045.5,"sma_60":9820.33,"sma_120":9492.75},{"date":"2025-11-14","open":10002,"high":10022,"low":9897,"close":9962,"volume":7490,"rsi_14":39.02,"sma_20":10037.0,"sma_60":9833.33,"sma_120":9498.0},{"date":"2025-11-17","open":9962,"high":10042,"low":9877,"close":10042,"volume":8711,"rsi_14":43.18,"sma_20":10033.0,"sma_60":9841.5,"sma_120":9504.67},{"date":"2025-11-18","open":10117,"high":10132,"low":10047,"close":10112,"volume":7824,"rsi_14":49.72,"sma_20":10031.75,"sma_60":9849.33,"sma_120":9513.46},{"date":"2025-11-19","open":10112,"high":10122,"low":10017,"close":10122,"volume":5668,"rsi_14":59.35,"sma_20":10028.5,"sma_60":9856.5,"sma_120":9522.29},{"date":"2025-11-20","open":10122,"high":10167,"low":10122,"close":10127,"volume":7367,"rsi_14":65.03,"sma_20":10019.75,"sma_60":9863.67,"sma_120":9530.62},{"date":"2025-11-21","open":10122,"high":10147,"low":10072,"close":10147,"volume":11645,"rsi_14":68.31,"sma_20":10016.0,"sma_60":9872.08,"sma_120":9539.0},{"date":"2025-11-24","open":10062,"high":10122,"low":9987,"close":10052,"volume":3917,"rsi_14":59.49,"sma_20":10011.5,"sma_60":9879.92,"sma_120":9547.12},{"date":"2025-11-25","open":10072,"high":10072,"low":9972,"close":10002,"volume":5621,"rsi_14":52.87,"sma_20":10003.5,"sma_60":9887.08,"sma_120":9554.58},{"date":"2025-11-26","open":10012,"high":10037,"low":9907,"close":10027,"volume":7140,"rsi_14":55.35,"sma_20":9999.0,"sma_60":9895.92,"sma_120":9562.71},{"date":"2025-11-27","open":10037,"high":10092,"low":9932,"close":9947,"volume":3053,"rsi_14":56.77,"sma_20":9997.5,"sma_60":9904.17,"sma_120":9570.58},{"date":"2025-11-28","open":10017,"high":10017,"low":9872,"close":9997,"volume":440632,"rsi_14":56.49,"sma_20":10001.75,"sma_60":9912.67,"sma_120":9579.67},{"date":"2025-12-01","open":9997,"high":10047,"low":9967,"close":9987,"volume":8894,"rsi_14":55.19,"sma_20":10006.75,"sma_60":9920.58,"sma_120":9589.12},{"date":"2025-12-02","open":10002,"high":10007,"low":9907,"close":9917,"volume":6708,"rsi_14":41.96,"sma_20":10007.5,"sma_60":9925.17,"sma_120":9596.46},{"date":"2025-12-03","open":9912,"high":9922,"low":9752,"close":9757,"volume":12584,"rsi_14":31.14,"sma_20":9997.5,"sma_60":9927.25,"sma_120":9601.75},{"date":"2025-12-04","open":9757,"high":9832,"low":9727,"close":9802,"volume":6391,"rsi_14":39.61,"sma_20":9990.5,"sma_60":9927.75,"sma_120":9606.58},{"date":"2025-12-05","open":9827,"high":9862,"low":9797,"close":9812,"volume":5339,"rsi_14":33.57,"sma_20":9989.0,"sma_60":9928.92,"sma_120":9612.46},{"date":"2025-12-08","open":9822,"high":9842,"low":9667,"close":9667,"volume":4951,"rsi_14":21.29,"sma_20":9977.5,"sma_60":9926.42,"sma_120":9618.29},{"date":"2025-12-09","open":9667,"high":9672,"low":9492,"close":9662,"volume":2979424,"rsi_14":20.13,"sma_20":9965.25,"sma_60":9923.75,"sma_120":9623.88},{"date":"2025-12-10","open":9657,"high":9717,"low":9592,"close":9667,"volume":414619,"rsi_14":20.13,"sma_20":9947.0,"sma_60":9922.08,"sma_120":9629.62},{"date":"2025-12-11","open":9627,"high":9627,"low":9572,"close":9617,"volume":7632,"rsi_14":16.88,"sma_20":9924.25,"sma_60":9919.67,"sma_120":9635.33},{"date":"2025-12-12","open":9552,"high":9647,"low":9547,"close":9622,"volume":3733,"rsi_14":19.72,"sma_20":9907.25,"sma_60":9916.92,"sma_120":9641.12},{"date":"2025-12-15","open":9597,"high":9627,"low":9527,"close":9542,"volume":6397,"rsi_14":18.92,"sma_20":9882.25,"sma_60":9912.83,"sma_120":9645.88},{"date":"2025-12-16","open":9557,"high":9557,"low":9512,"close":9547,"volume":39125,"rsi_14":16.67,"sma_20":9854.0,"sma_60":9908.67,"sma_120":9650.58},{"date":"2025-12-17","open":9537,"high":9647,"low":9497,"close":9587,"volume":9006,"rsi_14":23.53,"sma_20":9827.25,"sma_60":9903.92,"sma_120":9654.88},{"date":"2025-12-18","open":9582,"high":9582,"low":9437,"close":9547,"volume":4791,"rsi_14":16.42,"sma_20":9798.25,"sma_60":9897.83,"sma_120":9658.79},{"date":"2025-12-19","open":9587,"high":9612,"low":9502,"close":9572,"volume":7716,"rsi_14":19.71,"sma_20":9769.5,"sma_60":9891.25,"sma_120":9662.79},{"date":"2025-12-22","open":9577,"high":9747,"low":9577,"close":9737,"volume":6702,"rsi_14":38.46,"sma_20":9753.75,"sma_60":9887.33,"sma_120":9667.5},{"date":"2025-12-23","open":9737,"high":9777,"low":9702,"close":9722,"volume":6386,"rsi_14":47.24,"sma_20":9739.75,"sma_60":9885.58,"sma_120":9672.42},{"date":"2025-12-24","open":9777,"high":9777,"low":9517,"close":9527,"volume":7609,"rsi_14":32.48,"sma_20":9714.75,"sma_60":9881.0,"sma_120":9675.5},{"date":"2025-12-26","open":9497,"high":9532,"low":9342,"close":9407,"volume":6589,"rsi_14":27.37,"sma_20":9687.75,"sma_60":9874.67,"sma_120":9676.96},{"date":"2025-12-29","open":9410,"high":9410,"low":9280,"close":9280,"volume":10634,"rsi_14":27.84,"sma_20":9651.75,"sma_60":9867.0,"sma_120":9676.75},{"date":"2025-12-30","open":9280,"high":9305,"low":9220,"close":9295,"volume":5932,"rsi_14":29.21,"sma_20":9617.0,"sma_60":9863.17,"sma_120":9676.75},{"date":"2026-01-02","open":9295,"high":9525,"low":9295,"close":9510,"volume":16776,"rsi_14":42.73,"sma_20":9596.5,"sma_60":9862.75,"sma_120":9678.0},{"date":"2026-01-05","open":9470,"high":9600,"low":9470,"close":9575,"volume":9197,"rsi_14":47.98,"sma_20":9587.25,"sma_60":9862.75,"sma_120":9680.08},{"date":"2026-01-06","open":9590,"high":9600,"low":9530,"close":9600,"volume":9376,"rsi_14":48.9,"sma_20":9577.0,"sma_60":9863.67,"sma_120":9682.12},{"date":"2026-01-07","open":9710,"high":9710,"low":9620,"close":9625,"volume":13480,"rsi_14":53.7,"sma_20":9567.5,"sma_60":9860.5,"sma_120":9684.42},{"date":"2026-01-08","open":9625,"high":9625,"low":9530,"close":9550,"volume":25456,"rsi_14":50.0,"sma_20":9561.5,"sma_60":9855.83,"sma_120":9686.75},{"date":"2026-01-09","open":9700,"high":9700,"low":9470,"close":9495,"volume":5545,"rsi_14":45.92,"sma_20":9553.0,"sma_60":9850.58,"sma_120":9689.17},{"date":"2026-01-12","open":9495,"high":9495,"low":9360,"close":9380,"volume":19584,"rsi_14":43.15,"sma_20":9538.5,"sma_60":9842.08,"sma_120":9689.46},{"date":"2026-01-13","open":9325,"high":9530,"low":9325,"close":9455,"volume":10082,"rsi_14":45.35,"sma_20":9530.25,"sma_60":9833.33,"sma_120":9690.0},{"date":"2026-01-14","open":9455,"high":9520,"low":9445,"close":9470,"volume":7200,"rsi_14":38.16,"sma_20":9522.5,"sma_60":9822.25,"sma_120":9689.83},{"date":"2026-01-15","open":9470,"high":9470,"low":9345,"close":9400,"volume":5457,"rsi_14":36.4,"sma_20":9515.25,"sma_60":9810.17,"sma_120":9689.29},{"date":"2026-01-16","open":9435,"high":9435,"low":9325,"close":9345,"volume":6424,"rsi_14":41.23,"sma_20":9505.0,"sma_60":9796.92,"sma_120":9689.08},{"date":"2026-01-19","open":9350,"high":9355,"low":9245,"close":9265,"volume":13042,"rsi_14":42.86,"sma_20":9488.75,"sma_60":9781.5,"sma_120":9688.62},{"date":"2026-01-20","open":9270,"high":9275,"low":9155,"close":9175,"volume":30427,"rsi_14":44.62,"sma_20":9470.0,"sma_60":9762.67,"sma_120":9687.54},{"date":"2026-01-21","open":9175,"high":9175,"low":8825,"close":8865,"volume":18052,"rsi_14":33.07,"sma_20":9434.5,"sma_60":9740.0,"sma_120":9684.12},{"date":"2026-01-22","open":8955,"high":9030,"low":8880,"close":8905,"volume":21870,"rsi_14":22.37,"sma_20":9392.75,"sma_60":9719.33,"sma_120":9681.08},{"date":"2026-01-23","open":8950,"high":8955,"low":8880,"close":8885,"volume":23737,"rsi_14":17.14,"sma_20":9350.75,"sma_60":9698.0,"sma_120":9677.88},{"date":"2026-01-26","open":8885,"high":8885,"low":8695,"close":8745,"volume":41890,"rsi_14":13.3,"sma_20":9311.5,"sma_60":9675.08,"sma_120":9673.33},{"date":"2026-01-27","open":8745,"high":8775,"low":8540,"close":8595,"volume":65185,"rsi_14":10.08,"sma_20":9270.75,"sma_60":9652.0,"sma_120":9667.75},{"date":"2026-01-28","open":8740,"high":8790,"low":8410,"close":8445,"volume":63894,"rsi_14":9.52,"sma_20":9229.0,"sma_60":9627.5,"sma_120":9660.96},{"date":"2026-01-29","open":8540,"high":8560,"low":8375,"close":8395,"volume":32236,"rsi_14":9.56,"sma_20":9184.0,"sma_60":9602.58,"sma_120":9653.88},{"date":"2026-01-30","open":8570,"high":8570,"low":8425,"close":8525,"volume":37226,"rsi_14":18.91,"sma_20":9134.75,"sma_60":9579.58,"sma_120":9648.38},{"date":"2026-02-02","open":8515,"high":8690,"low":8515,"close":8650,"volume":30226,"rsi_14":21.75,"sma_20":9088.5,"sma_60":9557.75,"sma_120":9643.96},{"date":"2026-02-03","open":8790,"high":9155,"low":8735,"close":9055,"volume":36811,"rsi_14":38.57,"sma_20":9061.25,"sma_60":9542.92,"sma_120":9643.42},{"date":"2026-02-04","open":8820,"high":9145,"low":8820,"close":9095,"volume":19770,"rsi_14":41.46,"sma_20":9034.75,"sma_60":9530.42,"sma_120":9644.33},{"date":"2026-02-05","open":8915,"high":9255,"low":8915,"close":9215,"volume":31468,"rsi_14":46.49,"sma_20":9018.0,"sma_60":9519.0,"sma_120":9645.33},{"date":"2026-02-06","open":9320,"high":9325,"low":9140,"close":9185,"volume":22561,"rsi_14":47.78,"sma_20":9002.5,"sma_60":9506.92,"sma_120":9646.96},{"date":"2026-02-09","open":9310,"high":9335,"low":9195,"close":9315,"volume":43866,"rsi_14":53.8,"sma_20":8999.25,"sma_60":9494.92,"sma_120":9649.5},{"date":"2026-02-10","open":9390,"high":9405,"low":9250,"close":9405,"volume":8415,"rsi_14":66.67,"sma_20":8996.75,"sma_60":9483.75,"sma_120":9652.04},{"date":"2026-02-11","open":9325,"high":9505,"low":9325,"close":9495,"volume":12350,"rsi_14":67.66,"sma_20":8998.0,"sma_60":9475.92,"sma_120":9654.62},{"date":"2026-02-12","open":9560,"high":9560,"low":9315,"close":9385,"volume":3819,"rsi_14":64.2,"sma_20":8997.25,"sma_60":9464.92,"sma_120":9653.21},{"date":"2026-02-13","open":9505,"high":9505,"low":9305,"close":9370,"volume":11378,"rsi_14":69.11,"sma_20":8998.5,"sma_60":9452.5,"sma_120":9650.92},{"date":"2026-02-19","open":9520,"high":9525,"low":9380,"close":9390,"volume":3878,"rsi_14":76.41,"sma_20":9004.75,"sma_60":9440.25,"sma_120":9648.38},{"date":"2026-02-20","open":9395,"high":9395,"low":9270,"close":9310,"volume":37917,"rsi_14":80.14,"sma_20":9011.5,"sma_60":9426.58,"sma_120":9645.12},{"date":"2026-02-23","open":9405,"high":9405,"low":9300,"close":9325,"volume":19579,"rsi_14":83.21,"sma_20":9034.5,"sma_60":9412.83,"sma_120":9642.46},{"date":"2026-02-24","open":9445,"high":9445,"low":9290,"close":9300,"volume":9525,"rsi_14":79.92,"sma_20":9054.25,"sma_60":9400.25,"sma_120":9640.08},{"date":"2026-02-25","open":9415,"high":9415,"low":9250,"close":9340,"volume":8232,"rsi_14":78.51,"sma_20":9077.0,"sma_60":9389.17,"sma_120":9638.12},{"date":"2026-02-26","open":9335,"high":9390,"low":9280,"close":9300,"volume":6639,"rsi_14":64.5,"sma_20":9104.75,"sma_60":9377.0,"sma_120":9636.46},{"date":"2026-02-27","open":9430,"high":9430,"low":9290,"close":9350,"volume":5463,"rsi_14":64.91,"sma_20":9142.5,"sma_60":9367.0,"sma_120":9635.58},{"date":"2026-03-03","open":9475,"high":9475,"low":9205,"close":9215,"volume":16274,"rsi_14":50.0,"sma_20":9181.0,"sma_60":9353.92,"sma_120":9633.29},{"date":"2026-03-04","open":9445,"high":9445,"low":8995,"close":9050,"volume":37963,"rsi_14":43.28,"sma_20":9213.75,"sma_60":9338.25,"sma_120":9629.42},{"date":"2026-03-05","open":9050,"high":9185,"low":8985,"close":9120,"volume":23892,"rsi_14":39.68,"sma_20":9243.5,"sma_60":9324.92,"sma_120":9625.04},{"date":"2026-03-06","open":9350,"high":9350,"low":9245,"close":9295,"volume":18147,"rsi_14":44.66,"sma_20":9275.75,"sma_60":9317.17,"sma_120":9622.21},{"date":"2026-03-09","open":9260,"high":9330,"low":8960,"close":9045,"volume":16239,"rsi_14":31.09,"sma_20":9275.25,"sma_60":9304.5,"sma_120":9616.12},{"date":"2026-03-10","open":9370,"high":9370,"low":8930,"close":9120,"volume":46184,"rsi_14":38.53,"sma_20":9276.5,"sma_60":9292.92,"sma_120":9610.92},{"date":"2026-03-11","open":9185,"high":9185,"low":9020,"close":9020,"volume":9143,"rsi_14":35.89,"sma_20":9266.75,"sma_60":9282.08,"sma_120":9604.25},{"date":"2026-03-12","open":9285,"high":9285,"low":8830,"close":8900,"volume":7545,"rsi_14":31.72,"sma_20":9252.5,"sma_60":9269.33,"sma_120":9596.54},{"date":"2026-03-13","open":8825,"high":8875,"low":8705,"close":8745,"volume":8897,"rsi_14":30.04,"sma_20":9224.0,"sma_60":9253.92,"sma_120":9588.0},{"date":"2026-03-16","open":8720,"high":8725,"low":8555,"close":8665,"volume":15387,"rsi_14":27.7,"sma_20":9187.0,"sma_60":9238.0,"sma_120":9578.83},{"date":"2026-03-17","open":8730,"high":8805,"low":8700,"close":8765,"volume":9893,"rsi_14":32.8,"sma_20":9150.5,"sma_60":9223.67,"sma_120":9570.29},{"date":"2026-03-18","open":8895,"high":8920,"low":8775,"close":8885,"volume":8169,"rsi_14":36.09,"sma_20":9125.5,"sma_60":9212.67,"sma_120":9562.75},{"date":"2026-03-19","open":8875,"high":8895,"low":8645,"close":8665,"volume":20143,"rsi_14":32.51,"sma_20":9090.25,"sma_60":9197.92,"sma_120":9553.29},{"date":"2026-03-20","open":8865,"high":8865,"low":8530,"close":8705,"volume":7421,"rsi_14":32.13,"sma_20":9056.0,"sma_60":9183.17,"sma_120":9543.54},{"date":"2026-03-23","open":8710,"high":8710,"low":8350,"close":8375,"volume":15986,"rsi_14":29.0,"sma_20":9009.25,"sma_60":9163.58,"sma_120":9530.71},{"date":"2026-03-24","open":8625,"high":8625,"low":8310,"close":8380,"volume":28747,"rsi_14":31.79,"sma_20":8962.0,"sma_60":9143.67,"sma_120":9517.46},{"date":"2026-03-25","open":8465,"high":8670,"low":8385,"close":8640,"volume":27836,"rsi_14":38.18,"sma_20":8929.0,"sma_60":9125.33,"sma_120":9506.33},{"date":"2026-03-26","open":8675,"high":8710,"low":8665,"close":8665,"volume":2483,"rsi_14":33.24,"sma_20":8895.25,"sma_60":9107.67,"sma_120":9496.62},{"date":"2026-03-27","open":8415,"high":8700,"low":8415,"close":8490,"volume":3443,"rsi_14":34.63,"sma_20":8854.75,"sma_60":9090.33,"sma_120":9485.67},{"date":"2026-03-30","open":8490,"high":8670,"low":8295,"close":8295,"volume":21146,"rsi_14":28.57,"sma_20":8802.0,"sma_60":9071.75,"sma_120":9473.21},{"date":"2026-03-31","open":8355,"high":8485,"low":8320,"close":8465,"volume":3668,"rsi_14":36.09,"sma_20":8764.5,"sma_60":9058.17,"sma_120":9462.58},{"date":"2026-04-01","open":8720,"high":8720,"low":8375,"close":8390,"volume":50388,"rsi_14":36.92,"sma_20":8731.5,"sma_60":9043.08,"sma_120":9453.12},{"date":"2026-04-02","open":8620,"high":8620,"low":8175,"close":8315,"volume":4879,"rsi_14":38.5,"sma_20":8691.25,"sma_60":9023.17,"sma_120":9442.96},{"date":"2026-04-03","open":8535,"high":8535,"low":8320,"close":8355,"volume":6826,"rsi_14":41.53,"sma_20":8644.25,"sma_60":9002.83,"sma_120":9432.79},{"date":"2026-04-06","open":8375,"high":8380,"low":8270,"close":8300,"volume":7367,"rsi_14":36.97,"sma_20":8607.0,"sma_60":8981.17,"sma_120":9422.42},{"date":"2026-04-07","open":8560,"high":8560,"low":8270,"close":8370,"volume":1985,"rsi_14":35.16,"sma_20":8569.5,"sma_60":8960.25,"sma_120":9410.38},{"date":"2026-04-08","open":8615,"high":8615,"low":8365,"close":8580,"volume":15576,"rsi_14":47.54,"sma_20":8547.5,"sma_60":8944.08,"sma_120":9399.96},{"date":"2026-04-09","open":8580,"high":8700,"low":8540,"close":8660,"volume":12064,"rsi_14":48.73,"sma_20":8535.5,"sma_60":8930.17,"sma_120":9390.38},{"date":"2026-04-10","open":8800,"high":8800,"low":8350,"close":8740,"volume":10050,"rsi_14":62.05,"sma_20":8535.25,"sma_60":8919.5,"sma_120":9380.79},{"date":"2026-04-13","open":8735,"high":8825,"low":8565,"close":8680,"volume":18078,"rsi_14":59.55,"sma_20":8536.0,"sma_60":8906.58,"sma_120":9369.96},{"date":"2026-04-14","open":8825,"high":8825,"low":8610,"close":8665,"volume":32785,"rsi_14":50.94,"sma_20":8531.0,"sma_60":8893.17,"sma_120":9357.71},{"date":"2026-04-15","open":8710,"high":8775,"low":8615,"close":8750,"volume":36906,"rsi_14":53.07,"sma_20":8524.25,"sma_60":8882.33,"sma_120":9346.25},{"date":"2026-04-16","open":8845,"high":8845,"low":8740,"close":8775,"volume":9054,"rsi_14":61.54,"sma_20":8529.75,"sma_60":8872.83,"sma_120":9334.88},{"date":"2026-04-17","open":8845,"high":8970,"low":8830,"close":8950,"volume":8849,"rsi_14":76.95,"sma_20":8542.0,"sma_60":8867.58,"sma_120":9324.54},{"date":"2026-04-20","open":9110,"high":9110,"low":8865,"close":8940,"volume":14502,"rsi_14":72.51,"sma_20":8570.25,"sma_60":8863.67,"sma_120":9313.17},{"date":"2026-04-21","open":9100,"high":9100,"low":8865,"close":8895,"volume":6156,"rsi_14":74.63,"sma_20":8596.0,"sma_60":8864.17,"sma_120":9302.08},{"date":"2026-04-22","open":9020,"high":9020,"low":8850,"close":8875,"volume":7310,"rsi_14":78.87,"sma_20":8607.75,"sma_60":8863.67,"sma_120":9291.5},{"date":"2026-04-23","open":9050,"high":9050,"low":8690,"close":8690,"volume":6987,"rsi_14":65.02,"sma_20":8609.0,"sma_60":8860.42,"sma_120":9279.21},{"date":"2026-04-24","open":8905,"high":8905,"low":8610,"close":8645,"volume":8687,"rsi_14":65.61,"sma_20":8616.75,"sma_60":8858.75,"sma_120":9266.92},{"date":"2026-04-27","open":8670,"high":8755,"low":8580,"close":8750,"volume":10686,"rsi_14":66.67,"sma_20":8639.5,"sma_60":8861.33,"sma_120":9256.67},{"date":"2026-04-28","open":8900,"high":8900,"low":8715,"close":8750,"volume":29264,"rsi_14":59.14,"sma_20":8653.75,"sma_60":8866.42,"sma_120":9246.96},{"date":"2026-04-29","open":8775,"high":8855,"low":8700,"close":8840,"volume":4962,"rsi_14":59.57,"sma_20":8676.25,"sma_60":8873.83,"sma_120":9238.21},{"date":"2026-04-30","open":8770,"high":8855,"low":8590,"close":8625,"volume":7044,"rsi_14":44.65,"sma_20":8691.75,"sma_60":8875.5,"sma_120":9227.54},{"date":"2026-05-04","open":8570,"high":8830,"low":8565,"close":8720,"volume":12499,"rsi_14":51.8,"sma_20":8710.0,"sma_60":8876.67,"sma_120":9217.21},{"date":"2026-05-06","open":8720,"high":8720,"low":8645,"close":8700,"volume":4442,"rsi_14":51.57,"sma_20":8730.0,"sma_60":8870.75,"sma_120":9206.83},{"date":"2026-05-07","open":8705,"high":8875,"low":8705,"close":8845,"volume":10420,"rsi_14":54.04,"sma_20":8753.75,"sma_60":8866.58,"sma_120":9198.5},{"date":"2026-05-08","open":8845,"high":8965,"low":8845,"close":8960,"volume":3879,"rsi_14":57.31,"sma_20":8772.75,"sma_60":8862.33,"sma_120":9190.67},{"date":"2026-05-11","open":8950,"high":8950,"low":8780,"close":8820,"volume":28779,"rsi_14":44.72,"sma_20":8780.75,"sma_60":8856.25,"sma_120":9181.58},{"date":"2026-05-12","open":8820,"high":8820,"low":8720,"close":8775,"volume":8335,"rsi_14":43.48,"sma_20":8782.5,"sma_60":8847.25,"sma_120":9171.08},{"date":"2026-05-13","open":8710,"high":8735,"low":8635,"close":8670,"volume":7160,"rsi_14":41.51,"sma_20":8782.0,"sma_60":8835.0,"sma_120":9159.38},{"date":"2026-05-14","open":8675,"high":8735,"low":8600,"close":8685,"volume":12514,"rsi_14":42.8,"sma_20":8783.0,"sma_60":8821.5,"sma_120":9148.71},{"date":"2026-05-15","open":8685,"high":8845,"low":8685,"close":8805,"volume":4099,"rsi_14":54.58,"sma_20":8785.75,"sma_60":8811.83,"sma_120":9138.38},{"date":"2026-05-18","open":8805,"high":8830,"low":8560,"close":8575,"volume":4566,"rsi_14":47.57,"sma_20":8775.75,"sma_60":8798.58,"sma_120":9125.54},{"date":"2026-05-19","open":8575,"high":8700,"low":8555,"close":8700,"volume":6534,"rsi_14":48.29,"sma_20":8763.25,"sma_60":8787.08,"sma_120":9113.67},{"date":"2026-05-20","open":8685,"high":8690,"low":8560,"close":8625,"volume":3221,"rsi_14":45.93,"sma_20":8747.5,"sma_60":8775.67,"sma_120":9101.12},{"date":"2026-05-21","open":8625,"high":8780,"low":8605,"close":8765,"volume":15540,"rsi_14":47.63,"sma_20":8741.0,"sma_60":8766.33,"sma_120":9089.58},{"date":"2026-05-22","open":8710,"high":8850,"low":8710,"close":8850,"volume":6901,"rsi_14":57.73,"sma_20":8739.75,"sma_60":8758.83,"sma_120":9079.54},{"date":"2026-05-26","open":8850,"high":8975,"low":8840,"close":8855,"volume":6313,"rsi_14":54.95,"sma_20":8748.0,"sma_60":8750.75,"sma_120":9069.96},{"date":"2026-05-27","open":8855,"high":8855,"low":8765,"close":8810,"volume":4078,"rsi_14":53.96,"sma_20":8756.25,"sma_60":8742.58,"sma_120":9059.79},{"date":"2026-05-28","open":8790,"high":8865,"low":8715,"close":8715,"volume":3010,"rsi_14":45.15,"sma_20":8754.5,"sma_60":8732.0,"sma_120":9049.5},{"date":"2026-05-29","open":8715,"high":8865,"low":8705,"close":8865,"volume":6889,"rsi_14":46.55,"sma_20":8760.25,"sma_60":8726.17,"sma_120":9040.04},{"date":"2026-06-01","open":8865,"high":8865,"low":8720,"close":8740,"volume":11345,"rsi_14":47.06,"sma_20":8755.25,"sma_60":8721.0,"sma_120":9029.62},{"date":"2026-06-02","open":8740,"high":8740,"low":8600,"close":8665,"volume":3626,"rsi_14":46.04,"sma_20":8757.25,"sma_60":8713.42,"sma_120":9019.17},{"date":"2026-06-04","open":8665,"high":8850,"low":8665,"close":8800,"volume":4543,"rsi_14":54.58,"sma_20":8761.25,"sma_60":8705.17,"sma_120":9011.17},{"date":"2026-06-05","open":8800,"high":8960,"low":8795,"close":8915,"volume":14763,"rsi_14":57.57,"sma_20":8772.0,"sma_60":8703.0,"sma_120":9003.75},{"date":"2026-06-08","open":8790,"high":8965,"low":8785,"close":8870,"volume":5583,"rsi_14":52.25,"sma_20":8773.25,"sma_60":8698.83,"sma_120":8995.88},{"date":"2026-06-09","open":8760,"high":8775,"low":8650,"close":8740,"volume":3486,"rsi_14":56.13,"sma_20":8762.25,"sma_60":8694.17,"sma_120":8988.12},{"date":"2026-06-10","open":8755,"high":8880,"low":8720,"close":8865,"volume":6205,"rsi_14":56.13,"sma_20":8764.5,"sma_60":8693.58,"sma_120":8981.46},{"date":"2026-06-11","open":8840,"high":8840,"low":8705,"close":8770,"volume":1425,"rsi_14":55.31,"sma_20":8764.25,"sma_60":8694.0,"sma_120":8973.96},{"date":"2026-06-12","open":8785,"high":8810,"low":8685,"close":8745,"volume":10323,"rsi_14":49.2,"sma_20":8768.0,"sma_60":8695.33,"sma_120":8966.67},{"date":"2026-06-15","open":8745,"high":9010,"low":8745,"close":9010,"volume":3971,"rsi_14":55.59,"sma_20":8784.25,"sma_60":8699.42,"sma_120":8961.54},{"date":"2026-06-16","open":9010,"high":9025,"low":8955,"close":8970,"volume":3234,"rsi_14":53.92,"sma_20":8792.5,"sma_60":8700.83,"sma_120":8956.75},{"date":"2026-06-17","open":8970,"high":9140,"low":8940,"close":9090,"volume":19336,"rsi_14":59.09,"sma_20":8818.25,"sma_60":8707.92,"sma_120":8952.92},{"date":"2026-06-18","open":9160,"high":9170,"low":8990,"close":9170,"volume":6843,"rsi_14":64.92,"sma_20":8841.75,"sma_60":8715.67,"sma_120":8949.42},{"date":"2026-06-19","open":9170,"high":9240,"low":9160,"close":9170,"volume":2554,"rsi_14":61.09,"sma_20":8869.0,"sma_60":8728.92,"sma_120":8946.25},{"date":"2026-06-22","open":9170,"high":9290,"low":8895,"close":9255,"volume":14620,"rsi_14":69.29,"sma_20":8893.5,"sma_60":8743.5,"sma_120":8943.58},{"date":"2026-06-23","open":9255,"high":9275,"low":9165,"close":9190,"volume":6284,"rsi_14":69.81,"sma_20":8910.5,"sma_60":8752.67,"sma_120":8939.0},{"date":"2026-06-24","open":9190,"high":9190,"low":9115,"close":9165,"volume":4930,"rsi_14":65.02,"sma_20":8926.0,"sma_60":8761.0,"sma_120":8934.33},{"date":"2026-06-25","open":9165,"high":9350,"low":9165,"close":9350,"volume":12215,"rsi_14":66.93,"sma_20":8953.0,"sma_60":8775.33,"sma_120":8932.83},{"date":"2026-06-26","open":9220,"high":9350,"low":9130,"close":9185,"volume":2774,"rsi_14":61.21,"sma_20":8976.5,"sma_60":8790.17,"sma_120":8930.96},{"date":"2026-06-29","open":9130,"high":9310,"low":9130,"close":9260,"volume":7991,"rsi_14":69.26,"sma_20":8996.25,"sma_60":8803.42,"sma_120":8930.79},{"date":"2026-06-30","open":9255,"high":9265,"low":9160,"close":9265,"volume":2941,"rsi_14":66.26,"sma_20":9022.5,"sma_60":8818.0,"sma_120":8930.54},{"date":"2026-07-01","open":9225,"high":9320,"low":9190,"close":9285,"volume":1671,"rsi_14":72.29,"sma_20":9053.5,"sma_60":8834.17,"sma_120":8928.67},{"date":"2026-07-02","open":9285,"high":9285,"low":9190,"close":9220,"volume":6157,"rsi_14":69.87,"sma_20":9074.5,"sma_60":8848.58,"sma_120":8925.71},{"date":"2026-07-03","open":9220,"high":9275,"low":9155,"close":9165,"volume":3899,"rsi_14":57.87,"sma_20":9087.0,"sma_60":8863.0,"sma_120":8922.08},{"date":"2026-07-06","open":9165,"high":9270,"low":9155,"close":9255,"volume":1967,"rsi_14":63.77,"sma_20":9106.25,"sma_60":8877.75,"sma_120":8919.0},{"date":"2026-07-07","open":9255,"high":9280,"low":9200,"close":9265,"volume":3246,"rsi_14":59.46,"sma_20":9132.5,"sma_60":8889.17,"sma_120":8916.62},{"date":"2026-07-08","open":9240,"high":9240,"low":9035,"close":9035,"volume":1566,"rsi_14":43.72,"sma_20":9141.0,"sma_60":8895.42,"sma_120":8912.79},{"date":"2026-07-09","open":8925,"high":9035,"low":8895,"close":9020,"volume":2922,"rsi_14":43.12,"sma_20":9153.5,"sma_60":8900.08,"sma_120":8909.79},{"date":"2026-07-10","open":9015,"high":9060,"low":9000,"close":9010,"volume":1163,"rsi_14":37.93,"sma_20":9166.75,"sma_60":8905.58,"sma_120":8906.08},{"date":"2026-07-13","open":9000,"high":9030,"low":8940,"close":9000,"volume":6058,"rsi_14":40.1,"sma_20":9166.25,"sma_60":8911.17,"sma_120":8902.17},{"date":"2026-07-14","open":8965,"high":8980,"low":8830,"close":8910,"volume":707,"rsi_14":37.56,"sma_20":9163.25,"sma_60":8913.83,"sma_120":8898.08},{"date":"2026-07-15","open":8910,"high":8970,"low":8825,"close":8925,"volume":10704,"rsi_14":25.15,"sma_20":9155.0,"sma_60":8916.33,"sma_120":8894.58},{"date":"2026-07-16","open":8925,"high":8950,"low":8875,"close":8945,"volume":7307,"rsi_14":33.1,"sma_20":9143.75,"sma_60":8916.25,"sma_120":8891.92},{"date":"2026-07-20","open":8945,"high":8950,"low":8840,"close":8840,"volume":1445,"rsi_14":21.62,"sma_20":9127.25,"sma_60":8914.58,"sma_120":8889.12},{"date":"2026-07-21","open":8840,"high":8885,"low":8825,"close":8845,"volume":649,"rsi_14":21.62,"sma_20":9106.75,"sma_60":8913.75,"sma_120":8888.96},{"date":"2026-07-22","open":8885,"high":8955,"low":8855,"close":8880,"volume":1110,"rsi_14":23.18,"sma_20":9091.25,"sma_60":8913.83,"sma_120":8888.75},{"date":"2026-07-23","open":8880,"high":8880,"low":8720,"close":8795,"volume":1562,"rsi_14":22.58,"sma_20":9072.75,"sma_60":8915.58,"sma_120":8888.0},{"date":"2026-07-24","open":8755,"high":8755,"low":8630,"close":8650,"volume":2232,"rsi_14":20.23,"sma_20":9037.75,"sma_60":8915.67,"sma_120":8887.21},{"date":"2026-07-27","open":8650,"high":8800,"low":8650,"close":8800,"volume":512,"rsi_14":25.41,"sma_20":9018.5,"sma_60":8916.5,"sma_120":8888.92},{"date":"2026-07-28","open":8800,"high":8855,"low":8760,"close":8820,"volume":15376,"rsi_14":26.2,"sma_20":8996.5,"sma_60":8917.67,"sma_120":8892.04},{"date":"2026-07-29","open":8820,"high":8850,"low":8760,"close":8820,"volume":3707,"rsi_14":34.75,"sma_20":8974.25,"sma_60":8917.33,"sma_120":8895.58},{"date":"2026-07-30","open":8820,"high":8855,"low":8810,"close":8845,"volume":4176,"rsi_14":37.76,"sma_20":8952.25,"sma_60":8921.0,"sma_120":8898.25},{"date":"2026-07-31","open":8810,"high":9005,"low":8800,"close":8965,"volume":2775,"rsi_14":47.27,"sma_20":8939.5,"sma_60":8925.08,"sma_120":8900.88},{"date":"2026-08-03","open":8725,"high":9030,"low":8725,"close":9000,"volume":4214,"rsi_14":50.0,"sma_20":8931.25,"sma_60":8930.08,"sma_120":8900.42},{"date":"2026-08-04","open":9000,"high":9015,"low":8960,"close":8995,"volume":991,"rsi_14":55.56,"sma_20":8918.25,"sma_60":8932.58,"sma_120":8899.58},{"date":"2026-08-05","open":8995,"high":9020,"low":8970,"close":8995,"volume":4027,"rsi_14":54.67,"sma_20":8904.75,"sma_60":8933.17,"sma_120":8897.75},{"date":"2026-08-06","open":8990,"high":8995,"low":8935,"close":8960,"volume":685,"rsi_14":50.98,"sma_20":8901.0,"sma_60":8935.5,"sma_120":8895.88},{"date":"2026-08-07","open":8960,"high":8960,"low":8855,"close":8860,"volume":517,"rsi_14":51.32,"sma_20":8893.0,"sma_60":8936.92,"sma_120":8892.08},{"date":"2026-08-10","open":8860,"high":8880,"low":8810,"close":8850,"volume":1391,"rsi_14":50.33,"sma_20":8885.0,"sma_60":8939.92,"sma_120":8887.46},{"date":"2026-08-11","open":8835,"high":8840,"low":8770,"close":8790,"volume":424,"rsi_14":44.3,"sma_20":8874.5,"sma_60":8941.67,"sma_120":8881.58},{"date":"2026-08-12","open":8765,"high":8790,"low":8690,"close":8715,"volume":625,"rsi_14":44.87,"sma_20":8864.75,"sma_60":8940.17,"sma_120":8876.0},{"date":"2026-08-13","open":8715,"high":8755,"low":8682,"close":8755,"volume":2076,"rsi_14":57.78,"sma_20":8856.25,"sma_60":8943.17,"sma_120":8870.88},{"date":"2026-08-14","open":8755,"high":8785,"low":8725,"close":8785,"volume":404,"rsi_14":48.65,"sma_20":8848.25,"sma_60":8944.58,"sma_120":8865.83},{"date":"2026-08-18","open":8775,"high":8775,"low":8670,"close":8695,"volume":1245,"rsi_14":40.0,"sma_20":8841.0,"sma_60":8945.75,"sma_120":8860.71},{"date":"2026-08-19","open":8695,"high":8695,"low":8540,"close":8555,"volume":1722,"rsi_14":32.68,"sma_20":8826.5,"sma_60":8942.25,"sma_120":8854.29},{"date":"2026-08-20","open":8555,"high":8585,"low":8480,"close":8580,"volume":799,"rsi_14":32.68,"sma_20":8811.5,"sma_60":8937.75,"sma_120":8848.29},{"date":"2026-08-21","open":8560,"high":8560,"low":8480,"close":8500,"volume":496,"rsi_14":17.93,"sma_20":8796.75,"sma_60":8931.83,"sma_120":8841.29},{"date":"2026-08-24","open":8500,"high":8510,"low":8450,"close":8460,"volume":348,"rsi_14":13.01,"sma_20":8787.25,"sma_60":8926.0,"sma_120":8834.29},{"date":"2026-08-25","open":8460,"high":8505,"low":8400,"close":8505,"volume":4568,"rsi_14":18.18,"sma_20":8772.5,"sma_60":8922.5,"sma_120":8827.25},{"date":"2026-08-26","open":8535,"high":8610,"low":8535,"close":8595,"volume":2175,"rsi_14":26.74,"sma_20":8761.25,"sma_60":8918.0,"sma_120":8822.08},{"date":"2026-08-27","open":8555,"high":8575,"low":8510,"close":8535,"volume":208,"rsi_14":25.99,"sma_20":8747.0,"sma_60":8914.58,"sma_120":8817.79},{"date":"2026-08-28","open":8525,"high":8525,"low":8440,"close":8440,"volume":647,"rsi_14":26.14,"sma_20":8726.75,"sma_60":8910.83,"sma_120":8812.12},{"date":"2026-08-31","open":8440,"high":8500,"low":8405,"close":8440,"volume":315,"rsi_14":26.44,"sma_20":8700.5,"sma_60":8904.83,"sma_120":8805.0},{"date":"2026-09-01","open":8425,"high":8510,"low":8425,"close":8490,"volume":2536,"rsi_14":32.56,"sma_20":8675.0,"sma_60":8897.75,"sma_120":8800.38},{"date":"2026-09-02","open":8450,"high":8450,"low":8200,"close":8210,"volume":634,"rsi_14":26.29,"sma_20":8635.75,"sma_60":8886.75,"sma_120":8792.79},{"date":"2026-09-03","open":8340,"high":8340,"low":8215,"close":8290,"volume":1495,"rsi_14":28.96,"sma_20":8600.5,"sma_60":8879.25,"sma_120":8786.71},{"date":"2026-09-04","open":8280,"high":8300,"low":8200,"close":8220,"volume":385,"rsi_14":25.33,"sma_20":8563.5,"sma_60":8868.5,"sma_120":8781.04},{"date":"2026-09-07","open":8200,"high":8200,"low":8080,"close":8125,"volume":2997,"rsi_14":25.22,"sma_20":8526.75,"sma_60":8857.75,"sma_120":8775.88},{"date":"2026-09-08","open":8125,"high":8130,"low":8060,"close":8120,"volume":815,"rsi_14":28.57,"sma_20":8490.25,"sma_60":8847.33,"sma_120":8771.33},{"date":"2026-09-09","open":8070,"high":8090,"low":8010,"close":8020,"volume":762,"rsi_14":24.31,"sma_20":8451.75,"sma_60":8830.83,"sma_120":8765.12},{"date":"2026-09-10","open":8020,"high":8040,"low":7980,"close":8010,"volume":810,"rsi_14":25.98,"sma_20":8416.5,"sma_60":8814.83,"sma_120":8757.83},{"date":"2026-09-11","open":8010,"high":8030,"low":7915,"close":8005,"volume":324,"rsi_14":26.9,"sma_20":8379.0,"sma_60":8796.75,"sma_120":8752.33},{"date":"2026-09-14","open":8005,"high":8015,"low":7970,"close":8015,"volume":850,"rsi_14":24.21,"sma_20":8340.5,"sma_60":8777.5,"sma_120":8746.58},{"date":"2026-09-15","open":8010,"high":8060,"low":7985,"close":8000,"volume":1126,"rsi_14":16.0,"sma_20":8305.75,"sma_60":8758.0,"sma_120":8743.46},{"date":"2026-09-16","open":7960,"high":7990,"low":7895,"close":7985,"volume":267,"rsi_14":16.87,"sma_20":8277.25,"sma_60":8736.83,"sma_120":8740.17},{"date":"2026-09-17","open":7945,"high":8135,"low":7945,"close":8135,"volume":9473,"rsi_14":32.77,"sma_20":8255.0,"sma_60":8719.25,"sma_120":8735.96},{"date":"2026-09-18","open":8135,"high":8185,"low":8095,"close":8155,"volume":1516,"rsi_14":34.25,"sma_20":8237.75,"sma_60":8702.42,"sma_120":8731.71},{"date":"2026-09-21","open":8155,"high":8220,"low":8130,"close":8190,"volume":5729,"rsi_14":33.15,"sma_20":8224.25,"sma_60":8683.08,"sma_120":8729.21},{"date":"2026-09-22","open":8160,"high":8160,"low":7975,"close":8010,"volume":1242,"rsi_14":37.34,"sma_20":8199.5,"sma_60":8663.5,"sma_120":8726.83},{"date":"2026-09-23","open":8010,"high":8010,"low":7900,"close":8005,"volume":5196,"rsi_14":30.07,"sma_20":8170.0,"sma_60":8642.58,"sma_120":8723.0},{"date":"2026-09-28","open":7970,"high":7990,"low":7890,"close":7935,"volume":4446,"rsi_14":30.07,"sma_20":8140.0,"sma_60":8620.42,"sma_120":8719.21},{"date":"2026-09-29","open":7910,"high":7915,"low":7800,"close":7845,"volume":3505,"rsi_14":30.28,"sma_20":8110.25,"sma_60":8596.42,"sma_120":8715.29},{"date":"2026-09-30","open":7845,"high":7845,"low":7675,"close":7690,"volume":1860,"rsi_14":25.0,"sma_20":8072.75,"sma_60":8570.92,"sma_120":8709.75},{"date":"2026-10-01","open":7685,"high":7695,"low":7570,"close":7600,"volume":1045,"rsi_14":25.29,"sma_20":8028.25,"sma_60":8544.83,"sma_120":8703.92},{"date":"2026-10-02","open":7570,"high":7575,"low":7485,"close":7485,"volume":2204,"rsi_14":22.51,"sma_20":7992.0,"sma_60":8515.33,"sma_120":8696.54},{"date":"2026-10-06","open":7485,"high":7515,"low":7410,"close":7490,"volume":6222,"rsi_14":23.04,"sma_20":7952.0,"sma_60":8485.75,"sma_120":8687.46},{"date":"2026-10-07","open":7490,"high":7490,"low":7405,"close":7420,"volume":942,"rsi_14":20.69,"sma_20":7912.0,"sma_60":8458.83,"sma_120":8677.12},{"date":"2026-10-08","open":7405,"high":7410,"low":7285,"close":7290,"volume":8979,"rsi_14":18.58,"sma_20":7870.25,"sma_60":8430.0,"sma_120":8665.04},{"date":"2026-10-12","open":7290,"high":7430,"low":7270,"close":7395,"volume":7023,"rsi_14":25.82,"sma_20":7834.0,"sma_60":8403.08,"sma_120":8654.33},{"date":"2026-10-13","open":7375,"high":7480,"low":7335,"close":7480,"volume":2445,"rsi_14":21.65,"sma_20":7807.0,"sma_60":8377.75,"sma_120":8644.46},{"date":"2026-10-14","open":7485,"high":7525,"low":7460,"close":7525,"volume":16704,"rsi_14":23.31,"sma_20":7782.75,"sma_60":8354.67,"sma_120":8634.25},{"date":"2026-10-15","open":7465,"high":7625,"low":7450,"close":7600,"volume":2227,"rsi_14":25.82,"sma_20":7762.5,"sma_60":8332.58,"sma_120":8624.46},{"date":"2026-10-16","open":7595,"high":7645,"low":7525,"close":7525,"volume":6718,"rsi_14":28.25,"sma_20":7738.0,"sma_60":8308.92,"sma_120":8612.58},{"date":"2026-10-19","open":7525,"high":7555,"low":7465,"close":7465,"volume":448,"rsi_14":26.92,"sma_20":7711.25,"sma_60":8286.0,"sma_120":8600.29},{"date":"2026-10-20","open":7465,"high":7465,"low":7365,"close":7425,"volume":544,"rsi_14":27.63,"sma_20":7683.25,"sma_60":8262.33,"sma_120":8588.04},{"date":"2026-10-21","open":7425,"high":7460,"low":7285,"close":7290,"volume":1144,"rsi_14":26.58,"sma_20":7641.0,"sma_60":8235.83,"sma_120":8574.83},{"date":"2026-10-22","open":7290,"high":7350,"low":7200,"close":7250,"volume":1786,"rsi_14":29.44,"sma_20":7595.75,"sma_60":8210.08,"sma_120":8562.83},{"date":"2026-10-23","open":7250,"high":7320,"low":7090,"close":7090,"volume":642}],"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 인도컨슈머파워액티브","phase":"above-fold","symbol_resolved":true}