{"status":"ok","report":{"price_analysis":{"current":6915.0,"change_1d":-1.9,"change_7d":-4.0,"change_30d":-9.7,"high_30d":7745.0,"low_30d":6880.0,"position_in_range":4.0,"support":6966.5,"resistance":7658.5},"summary":"ACE 인도시장대표BIG5그룹액티브(487920)은(는) Indxx India Big 5 Conglomerates Index (Price Return)를 추종하는 ETF입니다, 순자산 88.6억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.5로 약세 구간입니다. MACD(-159.69)가 시그널선(-183.02)을 상회합니다(골든크로스). 현재가가 SMA20(7212)과 SMA60(7774) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6806~7619 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":38.497652582159624,"macd":-159.69221269740137,"macd_signal":-183.02037879462915,"sma_20":7212.5,"sma_60":7774.166666666667,"bb_upper":7619.261600940895,"bb_lower":6805.738399059105,"atr_14":151.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -352.00. 30일 누적: 외국인 -12.00, 기관 -4102.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-352.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-188.0,"retail_net":188.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":2374.0,"retail_net":-2374.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-2508.0,"retail_net":2508.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":387.0,"retail_net":-387.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-405.0,"retail_net":405.0},{"date":"2026-10-13","foreign_net":-2.0,"institution_net":-493.0,"retail_net":495.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":44.0,"retail_net":-44.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-775.0,"retail_net":775.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-679.0,"retail_net":679.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":-27.0,"retail_net":28.0},{"date":"2026-10-02","foreign_net":3.0,"institution_net":-5849.0,"retail_net":5846.0},{"date":"2026-10-01","foreign_net":2.0,"institution_net":1522.0,"retail_net":-1524.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-158.0,"retail_net":158.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-278.0,"retail_net":278.0},{"date":"2026-09-28","foreign_net":-24.0,"institution_net":-781.0,"retail_net":805.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-79.0,"retail_net":79.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-755.0,"retail_net":755.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":2108.0,"retail_net":-2108.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":136.0,"retail_net":-136.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":2768.0,"retail_net":-2768.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-117.0,"retail_net":117.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1336.0,"retail_net":1336.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":1159.0,"retail_net":-1159.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":104.0,"retail_net":-104.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":450.0,"retail_net":-450.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-132.0,"retail_net":132.0},{"date":"2026-09-07","foreign_net":10.0,"institution_net":-568.0,"retail_net":558.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-16.0,"retail_net":16.0},"d3":{"foreign_net":0,"institution_net":-218.0,"retail_net":218.0},"d7":{"foreign_net":0,"institution_net":-370.0,"retail_net":370.0},"d14":{"foreign_net":2.0,"institution_net":-6627.0,"retail_net":6625.0},"d30":{"foreign_net":-12.0,"institution_net":-4102.0,"retail_net":4114.0}}},"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":47,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.5,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-9.7,"unit":"%","percentile":34,"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"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0353,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.04,"summary":"배당수익률 0.04%","metrics":[{"name":"배당수익률","value":0.04,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:49.816354+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Indxx India Big 5 Conglomerates Index (Price Return)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":600000000.0,"aum_display":"88.6억","dividend_yield":null,"tracking_error":4.27,"holdings":[{"ticker":"","name":"Tata Steel Ltd","weight":null},{"ticker":"","name":"Jio Financial Services Ltd","weight":null},{"ticker":"","name":"Tata Power Co Ltd/The","weight":null},{"ticker":"","name":"Tata Motors Passenger Vehicles Limited","weight":null},{"ticker":"","name":"Ambuja Cements Ltd","weight":null},{"ticker":"","name":"Indian Hotels Co Ltd/The","weight":null},{"ticker":"","name":"Bajaj Finance Ltd","weight":null},{"ticker":"","name":"Reliance Industries Ltd","weight":null},{"ticker":"","name":"Hindalco Industries Ltd","weight":null},{"ticker":"","name":"Voltas 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":6915.0,"change_pct":-1.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-10","close":10131.5723},{"date":"2024-09-11","close":10166.5605},{"date":"2024-09-12","close":10136.5703},{"date":"2024-09-13","close":10226.54},{"date":"2024-09-19","close":10046.6016},{"date":"2024-09-20","close":10276.5234},{"date":"2024-09-23","close":10431.4707},{"date":"2024-09-24","close":10436.4688},{"date":"2024-09-25","close":10391.4844},{"date":"2024-09-26","close":10436.4688},{"date":"2024-09-27","close":10521.4404},{"date":"2024-09-30","close":10281.5215},{"date":"2024-10-02","close":10251.5322},{"date":"2024-10-04","close":10096.584},{"date":"2024-10-07","close":9926.6416},{"date":"2024-10-08","close":10031.6064},{"date":"2024-10-10","close":10111.5791},{"date":"2024-10-11","close":10091.5859},{"date":"2024-10-14","close":10106.5811},{"date":"2024-10-15","close":10041.6025},{"date":"2024-10-16","close":10056.5977},{"date":"2024-10-17","close":9931.6396},{"date":"2024-10-18","close":9851.667},{"date":"2024-10-21","close":9936.6387},{"date":"2024-10-22","close":9776.6924},{"date":"2024-10-23","close":9836.6719},{"date":"2024-10-24","close":9726.709},{"date":"2024-10-25","close":9671.7275},{"date":"2024-10-28","close":9696.7197},{"date":"2024-10-29","close":9611.748},{"date":"2024-10-30","close":9680.0},{"date":"2024-10-31","close":9566.7637},{"date":"2024-11-01","close":9506.7842},{"date":"2024-11-04","close":9386.8242},{"date":"2024-11-05","close":9445.0},{"date":"2024-11-06","close":9726.709},{"date":"2024-11-07","close":9781.6904},{"date":"2024-11-08","close":9606.75},{"date":"2024-11-11","close":9646.7363},{"date":"2024-11-12","close":9631.7412},{"date":"2024-11-13","close":9426.8105},{"date":"2024-11-14","close":9246.8721},{"date":"2024-11-15","close":9261.8662},{"date":"2024-11-18","close":9246.8721},{"date":"2024-11-19","close":9341.8398},{"date":"2024-11-20","close":9236.875},{"date":"2024-11-21","close":9051.9375},{"date":"2024-11-22","close":9196.8887},{"date":"2024-11-25","close":9356.835},{"date":"2024-11-26","close":9286.8584},{"date":"2024-11-27","close":9261.8662},{"date":"2024-11-28","close":9241.873},{"date":"2024-11-29","close":9156.9023},{"date":"2024-12-02","close":9196.8887},{"date":"2024-12-03","close":9361.833},{"date":"2024-12-04","close":9481.792},{"date":"2024-12-05","close":9486.79},{"date":"2024-12-06","close":9611.748},{"date":"2024-12-09","close":9721.7109},{"date":"2024-12-10","close":9611.748},{"date":"2024-12-11","close":9676.7266},{"date":"2024-12-12","close":9736.7061},{"date":"2024-12-13","close":9611.748},{"date":"2024-12-16","close":9721.7109},{"date":"2024-12-17","close":9686.7227},{"date":"2024-12-18","close":9606.75},{"date":"2024-12-19","close":9546.7705},{"date":"2024-12-20","close":9496.7871},{"date":"2024-12-23","close":9381.8262},{"date":"2024-12-24","close":9346.8379},{"date":"2024-12-26","close":9316.8477},{"date":"2024-12-27","close":9461.7988},{"date":"2024-12-30","close":9441.8057},{"date":"2025-01-02","close":9471.7959},{"date":"2025-01-03","close":9556.7666},{"date":"2025-01-06","close":9421.8125},{"date":"2025-01-07","close":9331.8428},{"date":"2025-01-08","close":9236.875},{"date":"2025-01-09","close":9236.875},{"date":"2025-01-10","close":9266.8652},{"date":"2025-01-13","close":9106.9189},{"date":"2025-01-14","close":8986.96},{"date":"2025-01-15","close":9011.9512},{"date":"2025-01-16","close":9076.9287},{"date":"2025-01-17","close":9066.9326},{"date":"2025-01-20","close":9026.9463},{"date":"2025-01-21","close":8916.9834},{"date":"2025-01-22","close":8727.0479},{"date":"2025-01-23","close":8867.0},{"date":"2025-01-24","close":8862.002},{"date":"2025-01-31","close":8857.0039},{"date":"2025-02-03","close":8876.9971},{"date":"2025-02-04","close":8931.9785},{"date":"2025-02-05","close":8956.9697},{"date":"2025-02-06","close":8881.9951},{"date":"2025-02-07","close":8891.9922},{"date":"2025-02-10","close":8752.0391},{"date":"2025-02-11","close":8717.0508},{"date":"2025-02-12","close":8652.0732},{"date":"2025-02-13","close":8682.0625},{"date":"2025-02-14","close":8487.1289},{"date":"2025-02-17","close":8402.1572},{"date":"2025-02-18","close":8447.1426},{"date":"2025-02-19","close":8532.1133},{"date":"2025-02-20","close":8557.1055},{"date":"2025-02-21","close":8512.1201},{"date":"2025-02-24","close":8382.1641},{"date":"2025-02-25","close":8292.1943},{"date":"2025-02-26","close":8227.2168},{"date":"2025-02-27","close":8282.1982},{"date":"2025-02-28","close":8207.2236},{"date":"2025-03-04","close":8197.2266},{"date":"2025-03-05","close":8247.21},{"date":"2025-03-06","close":8172.2354},{"date":"2025-03-07","close":8302.1914},{"date":"2025-03-10","close":8302.1914},{"date":"2025-03-11","close":8087.2642},{"date":"2025-03-12","close":8107.2573},{"date":"2025-03-13","close":8157.2402},{"date":"2025-03-14","close":8172.2354},{"date":"2025-03-17","close":8142.2456},{"date":"2025-03-18","close":8247.21},{"date":"2025-03-19","close":8407.1562},{"date":"2025-03-20","close":8507.1221},{"date":"2025-03-21","close":8637.0781},{"date":"2025-03-24","close":8742.042},{"date":"2025-03-25","close":8792.0254},{"date":"2025-03-26","close":8772.0322},{"date":"2025-03-27","close":8767.0342},{"date":"2025-03-28","close":8807.0205},{"date":"2025-03-31","close":8687.0615},{"date":"2025-04-01","close":8712.0527},{"date":"2025-04-02","close":8722.0488},{"date":"2025-04-03","close":8612.0869},{"date":"2025-04-04","close":8337.1797},{"date":"2025-04-07","close":7937.3149},{"date":"2025-04-08","close":8212.2217},{"date":"2025-04-09","close":8192.2285},{"date":"2025-04-10","close":8322.1846},{"date":"2025-04-11","close":8192.2285},{"date":"2025-04-14","close":8182.2319},{"date":"2025-04-15","close":8297.1934},{"date":"2025-04-16","close":8327.1826},{"date":"2025-04-17","close":8342.1777},{"date":"2025-04-18","close":8412.1543},{"date":"2025-04-21","close":8517.1182},{"date":"2025-04-22","close":8547.1084},{"date":"2025-04-23","close":8577.0986},{"date":"2025-04-24","close":8667.0674},{"date":"2025-04-25","close":8537.1113},{"date":"2025-04-28","close":8732.0459},{"date":"2025-04-29","close":8732.0459},{"date":"2025-04-30","close":8577.0986},{"date":"2025-05-02","close":8607.0879},{"date":"2025-05-07","close":8527.1152},{"date":"2025-05-08","close":8537.1113},{"date":"2025-05-09","close":8357.1729},{"date":"2025-05-12","close":8737.0439},{"date":"2025-05-13","close":8852.0049},{"date":"2025-05-14","close":8867.0},{"date":"2025-05-15","close":8692.0596},{"date":"2025-05-16","close":8797.0234},{"date":"2025-05-19","close":8876.9971},{"date":"2025-05-20","close":8847.0068},{"date":"2025-05-21","close":8752.0391},{"date":"2025-05-22","close":8522.1172},{"date":"2025-05-23","close":8682.0625},{"date":"2025-05-26","close":8742.042},{"date":"2025-05-27","close":8722.0488},{"date":"2025-05-28","close":8687.0615},{"date":"2025-05-29","close":8697.0576},{"date":"2025-05-30","close":8677.0645},{"date":"2025-06-02","close":8572.0996},{"date":"2025-06-04","close":8492.127},{"date":"2025-06-05","close":8447.1426},{"date":"2025-06-09","close":8627.0811},{"date":"2025-06-10","close":8707.0547},{"date":"2025-06-11","close":8797.0234},{"date":"2025-06-12","close":8652.0732},{"date":"2025-06-13","close":8467.1357},{"date":"2025-06-16","close":8537.1113},{"date":"2025-06-17","close":8527.1152},{"date":"2025-06-18","close":8512.1201},{"date":"2025-06-19","close":8497.125},{"date":"2025-06-20","close":8417.1523},{"date":"2025-06-23","close":8507.1221},{"date":"2025-06-24","close":8597.0918},{"date":"2025-06-25","close":8597.0918},{"date":"2025-06-26","close":8612.0869},{"date":"2025-06-27","close":8762.0361},{"date":"2025-06-30","close":8727.0479},{"date":"2025-07-01","close":8707.0547},{"date":"2025-07-02","close":8732.0459},{"date":"2025-07-03","close":8727.0479},{"date":"2025-07-04","close":8692.0596},{"date":"2025-07-07","close":8692.0596},{"date":"2025-07-08","close":8657.0713},{"date":"2025-07-09","close":8727.0479},{"date":"2025-07-10","close":8687.0615},{"date":"2025-07-11","close":8622.083},{"date":"2025-07-14","close":8572.0996},{"date":"2025-07-15","close":8652.0732},{"date":"2025-07-16","close":8632.0801},{"date":"2025-07-17","close":8707.0547},{"date":"2025-07-18","close":8697.0576},{"date":"2025-07-21","close":8672.0664},{"date":"2025-07-22","close":8607.0879},{"date":"2025-07-23","close":8587.0947},{"date":"2025-07-24","close":8512.1201},{"date":"2025-07-25","close":8437.1455},{"date":"2025-07-28","close":8497.125},{"date":"2025-07-29","close":8407.1562},{"date":"2025-07-30","close":8417.1523},{"date":"2025-07-31","close":8362.1709},{"date":"2025-08-01","close":8407.1562},{"date":"2025-08-04","close":8337.1797},{"date":"2025-08-05","close":8377.166},{"date":"2025-08-06","close":8367.1689},{"date":"2025-08-07","close":8207.2236},{"date":"2025-08-08","close":8282.1982},{"date":"2025-08-11","close":8317.1865},{"date":"2025-08-12","close":8387.1621},{"date":"2025-08-13","close":8297.1934},{"date":"2025-08-14","close":8322.1846},{"date":"2025-08-18","close":8487.1289},{"date":"2025-08-19","close":8577.0986},{"date":"2025-08-20","close":8647.0742},{"date":"2025-08-21","close":8707.0547},{"date":"2025-08-22","close":8567.1016},{"date":"2025-08-25","close":8522.1172},{"date":"2025-08-26","close":8512.1201},{"date":"2025-08-27","close":8462.1367},{"date":"2025-08-28","close":8397.1592},{"date":"2025-08-29","close":8352.1748},{"date":"2025-09-01","close":8387.1621},{"date":"2025-09-02","close":8482.1309},{"date":"2025-09-03","close":8492.127},{"date":"2025-09-04","close":8577.0986},{"date":"2025-09-05","close":8477.1318},{"date":"2025-09-08","close":8557.1055},{"date":"2025-09-09","close":8517.1182},{"date":"2025-09-10","close":8572.0996},{"date":"2025-09-11","close":8537.1113},{"date":"2025-09-12","close":8557.1055},{"date":"2025-09-15","close":8567.1016},{"date":"2025-09-16","close":8572.0996},{"date":"2025-09-17","close":8682.0625},{"date":"2025-09-18","close":8672.0664},{"date":"2025-09-19","close":8652.0732},{"date":"2025-09-22","close":8672.0664},{"date":"2025-09-23","close":8552.1064},{"date":"2025-09-24","close":8537.1113},{"date":"2025-09-25","close":8517.1182},{"date":"2025-09-26","close":8467.1357},{"date":"2025-09-29","close":8342.1777},{"date":"2025-09-30","close":8417.1523},{"date":"2025-10-01","close":8447.1426},{"date":"2025-10-02","close":8457.1387},{"date":"2025-10-10","close":8657.0713},{"date":"2025-10-13","close":8667.0674},{"date":"2025-10-14","close":8657.0713},{"date":"2025-10-15","close":8707.0547},{"date":"2025-10-16","close":8807.0205},{"date":"2025-10-17","close":8901.9883},{"date":"2025-10-20","close":8911.9854},{"date":"2025-10-21","close":8956.9697},{"date":"2025-10-22","close":8991.958},{"date":"2025-10-23","close":9106.9189},{"date":"2025-10-24","close":9061.9346},{"date":"2025-10-27","close":9036.9424},{"date":"2025-10-28","close":9031.9443},{"date":"2025-10-29","close":9061.9346},{"date":"2025-10-30","close":8956.9697},{"date":"2025-10-31","close":8936.9766},{"date":"2025-11-03","close":8867.0},{"date":"2025-11-04","close":8941.9746},{"date":"2025-11-05","close":8966.9668},{"date":"2025-11-06","close":8886.9932},{"date":"2025-11-07","close":8886.9932},{"date":"2025-11-10","close":8926.9795},{"date":"2025-11-11","close":8867.0},{"date":"2025-11-12","close":9056.9355},{"date":"2025-11-13","close":9110.0},{"date":"2025-11-14","close":9016.9492},{"date":"2025-11-17","close":9066.9326},{"date":"2025-11-18","close":9071.9307},{"date":"2025-11-19","close":9051.9375},{"date":"2025-11-20","close":9126.9121},{"date":"2025-11-21","close":9096.9229},{"date":"2025-11-24","close":8981.9609},{"date":"2025-11-25","close":8946.9727},{"date":"2025-11-26","close":9001.9541},{"date":"2025-11-27","close":9036.9424},{"date":"2025-11-28","close":9031.9443},{"date":"2025-12-01","close":8996.9561},{"date":"2025-12-02","close":8946.9727},{"date":"2025-12-03","close":8837.0107},{"date":"2025-12-04","close":8881.9951},{"date":"2025-12-05","close":8936.9766},{"date":"2025-12-08","close":8847.0068},{"date":"2025-12-09","close":8832.0117},{"date":"2025-12-10","close":8871.998},{"date":"2025-12-11","close":8857.0039},{"date":"2025-12-12","close":8956.9697},{"date":"2025-12-15","close":8926.9795},{"date":"2025-12-16","close":8891.9922},{"date":"2025-12-17","close":8961.9678},{"date":"2025-12-18","close":8961.9678},{"date":"2025-12-19","close":8966.9668},{"date":"2025-12-22","close":9121.9141},{"date":"2025-12-23","close":9126.9121},{"date":"2025-12-24","close":8956.9697},{"date":"2025-12-26","close":8867.0},{"date":"2025-12-29","close":8770.0},{"date":"2025-12-30","close":8780.0},{"date":"2026-01-02","close":9025.0},{"date":"2026-01-05","close":9070.0},{"date":"2026-01-06","close":9020.0},{"date":"2026-01-07","close":9025.0},{"date":"2026-01-08","close":8945.0},{"date":"2026-01-09","close":8885.0},{"date":"2026-01-12","close":8825.0},{"date":"2026-01-13","close":8955.0},{"date":"2026-01-14","close":8985.0},{"date":"2026-01-15","close":8930.0},{"date":"2026-01-16","close":8915.0},{"date":"2026-01-19","close":8795.0},{"date":"2026-01-20","close":8715.0},{"date":"2026-01-21","close":8475.0},{"date":"2026-01-22","close":8555.0},{"date":"2026-01-23","close":8545.0},{"date":"2026-01-26","close":8320.0},{"date":"2026-01-27","close":8335.0},{"date":"2026-01-28","close":8275.0},{"date":"2026-01-29","close":8255.0},{"date":"2026-01-30","close":8365.0},{"date":"2026-02-02","close":8330.0},{"date":"2026-02-03","close":8780.0},{"date":"2026-02-04","close":8775.0},{"date":"2026-02-05","close":8870.0},{"date":"2026-02-06","close":8920.0},{"date":"2026-02-09","close":9010.0},{"date":"2026-02-10","close":9010.0},{"date":"2026-02-11","close":8950.0},{"date":"2026-02-12","close":8890.0},{"date":"2026-02-13","close":8790.0},{"date":"2026-02-19","close":8800.0},{"date":"2026-02-20","close":8800.0},{"date":"2026-02-23","close":8795.0},{"date":"2026-02-24","close":8760.0},{"date":"2026-02-25","close":8770.0},{"date":"2026-02-26","close":8710.0},{"date":"2026-02-27","close":8715.0},{"date":"2026-03-03","close":8530.0},{"date":"2026-03-04","close":8340.0},{"date":"2026-03-05","close":8450.0},{"date":"2026-03-06","close":8590.0},{"date":"2026-03-09","close":8355.0},{"date":"2026-03-10","close":8360.0},{"date":"2026-03-11","close":8310.0},{"date":"2026-03-12","close":8250.0},{"date":"2026-03-13","close":8155.0},{"date":"2026-03-16","close":8085.0},{"date":"2026-03-17","close":8175.0},{"date":"2026-03-18","close":8260.0},{"date":"2026-03-19","close":8075.0},{"date":"2026-03-20","close":8095.0},{"date":"2026-03-23","close":7795.0},{"date":"2026-03-24","close":7805.0},{"date":"2026-03-25","close":8065.0},{"date":"2026-03-26","close":8045.0},{"date":"2026-03-27","close":7895.0},{"date":"2026-03-30","close":7775.0},{"date":"2026-03-31","close":7880.0},{"date":"2026-04-01","close":7945.0},{"date":"2026-04-02","close":7880.0},{"date":"2026-04-03","close":7995.0},{"date":"2026-04-06","close":7995.0},{"date":"2026-04-07","close":8055.0},{"date":"2026-04-08","close":8340.0},{"date":"2026-04-09","close":8350.0},{"date":"2026-04-10","close":8395.0},{"date":"2026-04-13","close":8410.0},{"date":"2026-04-14","close":8415.0},{"date":"2026-04-15","close":8470.0},{"date":"2026-04-16","close":8490.0},{"date":"2026-04-17","close":8650.0},{"date":"2026-04-20","close":8660.0},{"date":"2026-04-21","close":8620.0},{"date":"2026-04-22","close":8635.0},{"date":"2026-04-23","close":8550.0},{"date":"2026-04-24","close":8455.0},{"date":"2026-04-27","close":8530.0},{"date":"2026-04-28","close":8530.0},{"date":"2026-04-29","close":8620.0},{"date":"2026-04-30","close":8430.0},{"date":"2026-05-04","close":8540.0},{"date":"2026-05-06","close":8465.0},{"date":"2026-05-07","close":8535.0},{"date":"2026-05-08","close":8610.0},{"date":"2026-05-11","close":8520.0},{"date":"2026-05-12","close":8425.0},{"date":"2026-05-13","close":8385.0},{"date":"2026-05-14","close":8455.0},{"date":"2026-05-15","close":8495.0},{"date":"2026-05-18","close":8315.0},{"date":"2026-05-19","close":8490.0},{"date":"2026-05-20","close":8420.0},{"date":"2026-05-21","close":8515.0},{"date":"2026-05-22","close":8645.0},{"date":"2026-05-26","close":8700.0},{"date":"2026-05-27","close":8715.0},{"date":"2026-05-28","close":8605.0},{"date":"2026-05-29","close":8780.0},{"date":"2026-06-01","close":8625.0},{"date":"2026-06-02","close":8585.0},{"date":"2026-06-04","close":8670.0},{"date":"2026-06-05","close":8770.0},{"date":"2026-06-08","close":8595.0},{"date":"2026-06-09","close":8455.0},{"date":"2026-06-10","close":8570.0},{"date":"2026-06-11","close":8445.0},{"date":"2026-06-12","close":8420.0},{"date":"2026-06-15","close":8715.0},{"date":"2026-06-16","close":8710.0},{"date":"2026-06-17","close":8770.0},{"date":"2026-06-18","close":8845.0},{"date":"2026-06-19","close":8860.0},{"date":"2026-06-22","close":8960.0},{"date":"2026-06-23","close":8845.0},{"date":"2026-06-24","close":8845.0},{"date":"2026-06-25","close":8940.0},{"date":"2026-06-26","close":8785.0},{"date":"2026-06-29","close":8835.0},{"date":"2026-06-30","close":8860.0},{"date":"2026-07-01","close":8925.0},{"date":"2026-07-02","close":8910.0},{"date":"2026-07-03","close":8855.0},{"date":"2026-07-06","close":8850.0},{"date":"2026-07-07","close":8835.0},{"date":"2026-07-08","close":8610.0},{"date":"2026-07-09","close":8560.0},{"date":"2026-07-10","close":8625.0},{"date":"2026-07-13","close":8590.0},{"date":"2026-07-14","close":8500.0},{"date":"2026-07-15","close":8460.0},{"date":"2026-07-16","close":8465.0},{"date":"2026-07-20","close":8425.0},{"date":"2026-07-21","close":8430.0},{"date":"2026-07-22","close":8455.0},{"date":"2026-07-23","close":8335.0},{"date":"2026-07-24","close":8255.0},{"date":"2026-07-27","close":8385.0},{"date":"2026-07-28","close":8400.0},{"date":"2026-07-29","close":8360.0},{"date":"2026-07-30","close":8320.0},{"date":"2026-07-31","close":8405.0},{"date":"2026-08-03","close":8510.0},{"date":"2026-08-04","close":8530.0},{"date":"2026-08-05","close":8530.0},{"date":"2026-08-06","close":8500.0},{"date":"2026-08-07","close":8400.0},{"date":"2026-08-10","close":8425.0},{"date":"2026-08-11","close":8385.0},{"date":"2026-08-12","close":8290.0},{"date":"2026-08-13","close":8325.0},{"date":"2026-08-14","close":8315.0},{"date":"2026-08-18","close":8205.0},{"date":"2026-08-19","close":8085.0},{"date":"2026-08-20","close":8100.0},{"date":"2026-08-21","close":8020.0},{"date":"2026-08-24","close":8010.0},{"date":"2026-08-25","close":8015.0},{"date":"2026-08-26","close":8075.0},{"date":"2026-08-27","close":7990.0},{"date":"2026-08-28","close":7905.0},{"date":"2026-08-31","close":7900.0},{"date":"2026-09-01","close":7920.0},{"date":"2026-09-02","close":7785.0},{"date":"2026-09-03","close":7840.0},{"date":"2026-09-04","close":7825.0},{"date":"2026-09-07","close":7705.0},{"date":"2026-09-08","close":7655.0},{"date":"2026-09-09","close":7620.0},{"date":"2026-09-10","close":7610.0},{"date":"2026-09-11","close":7545.0},{"date":"2026-09-14","close":7570.0},{"date":"2026-09-15","close":7590.0},{"date":"2026-09-16","close":7555.0},{"date":"2026-09-17","close":7650.0},{"date":"2026-09-18","close":7690.0},{"date":"2026-09-21","close":7715.0},{"date":"2026-09-22","close":7540.0},{"date":"2026-09-23","close":7580.0},{"date":"2026-09-28","close":7380.0},{"date":"2026-09-29","close":7300.0},{"date":"2026-09-30","close":7290.0},{"date":"2026-10-01","close":7185.0},{"date":"2026-10-02","close":7090.0},{"date":"2026-10-06","close":7135.0},{"date":"2026-10-07","close":7025.0},{"date":"2026-10-08","close":6885.0},{"date":"2026-10-12","close":6980.0},{"date":"2026-10-13","close":7090.0},{"date":"2026-10-14","close":7160.0},{"date":"2026-10-15","close":7240.0},{"date":"2026-10-16","close":7195.0},{"date":"2026-10-19","close":7205.0},{"date":"2026-10-20","close":7140.0},{"date":"2026-10-21","close":7070.0},{"date":"2026-10-22","close":7045.0},{"date":"2026-10-23","close":6915.0}],"chart_data":[{"date":"2024-10-23","open":9827,"high":9837,"low":9717,"close":9837,"volume":25386},{"date":"2024-10-24","open":9847,"high":9847,"low":9697,"close":9727,"volume":10426},{"date":"2024-10-25","open":9712,"high":9822,"low":9597,"close":9672,"volume":19438},{"date":"2024-10-28","open":9772,"high":9897,"low":9587,"close":9697,"volume":25374},{"date":"2024-10-29","open":9697,"high":9772,"low":9577,"close":9612,"volume":21272},{"date":"2024-10-30","open":9675,"high":9685,"low":9630,"close":9680,"volume":9819},{"date":"2024-10-31","open":9707,"high":9707,"low":9547,"close":9567,"volume":10673},{"date":"2024-11-01","open":9617,"high":9617,"low":9507,"close":9507,"volume":5631},{"date":"2024-11-04","open":9752,"high":9752,"low":9312,"close":9387,"volume":13712},{"date":"2024-11-05","open":9500,"high":9500,"low":9405,"close":9445,"volume":7616},{"date":"2024-11-06","open":9467,"high":9732,"low":9467,"close":9727,"volume":11755},{"date":"2024-11-07","open":9727,"high":9842,"low":9727,"close":9782,"volume":1551418},{"date":"2024-11-08","open":9787,"high":9787,"low":9547,"close":9607,"volume":13943},{"date":"2024-11-11","open":9777,"high":9777,"low":9607,"close":9647,"volume":11979},{"date":"2024-11-12","open":9842,"high":9842,"low":9597,"close":9632,"volume":13078},{"date":"2024-11-13","open":9632,"high":9632,"low":9392,"close":9427,"volume":9257},{"date":"2024-11-14","open":9427,"high":9457,"low":9247,"close":9247,"volume":12266},{"date":"2024-11-15","open":9427,"high":9427,"low":9247,"close":9262,"volume":6069},{"date":"2024-11-18","open":9517,"high":9517,"low":9227,"close":9247,"volume":5986},{"date":"2024-11-19","open":9232,"high":9342,"low":9232,"close":9342,"volume":9197},{"date":"2024-11-20","open":9357,"high":9357,"low":9187,"close":9237,"volume":64180},{"date":"2024-11-21","open":9287,"high":9287,"low":9002,"close":9052,"volume":18785},{"date":"2024-11-22","open":9042,"high":9197,"low":8962,"close":9197,"volume":80480},{"date":"2024-11-25","open":9472,"high":9472,"low":9202,"close":9357,"volume":32241},{"date":"2024-11-26","open":9472,"high":9472,"low":9272,"close":9287,"volume":10976},{"date":"2024-11-27","open":9282,"high":9282,"low":9202,"close":9262,"volume":6207},{"date":"2024-11-28","open":9122,"high":9317,"low":9122,"close":9242,"volume":2211},{"date":"2024-11-29","open":9397,"high":9397,"low":9147,"close":9157,"volume":3605},{"date":"2024-12-02","open":9212,"high":9212,"low":9152,"close":9197,"volume":10088},{"date":"2024-12-03","open":9197,"high":9397,"low":9197,"close":9362,"volume":7783},{"date":"2024-12-04","open":9257,"high":9497,"low":9257,"close":9482,"volume":13369},{"date":"2024-12-05","open":9572,"high":9572,"low":9467,"close":9487,"volume":17281},{"date":"2024-12-06","open":9597,"high":9612,"low":9502,"close":9612,"volume":16337},{"date":"2024-12-09","open":9717,"high":9827,"low":9697,"close":9722,"volume":38763},{"date":"2024-12-10","open":9827,"high":9827,"low":9527,"close":9612,"volume":19105},{"date":"2024-12-11","open":9767,"high":9767,"low":9612,"close":9677,"volume":8310},{"date":"2024-12-12","open":9782,"high":9782,"low":9707,"close":9737,"volume":5814},{"date":"2024-12-13","open":9757,"high":9757,"low":9547,"close":9612,"volume":8753},{"date":"2024-12-16","open":9857,"high":9857,"low":9707,"close":9722,"volume":12145},{"date":"2024-12-17","open":9832,"high":9832,"low":9632,"close":9687,"volume":9243},{"date":"2024-12-18","open":9472,"high":9672,"low":9472,"close":9607,"volume":5186},{"date":"2024-12-19","open":9817,"high":9817,"low":9492,"close":9547,"volume":8939},{"date":"2024-12-20","open":9547,"high":9547,"low":9447,"close":9497,"volume":5875},{"date":"2024-12-23","open":9502,"high":9502,"low":9302,"close":9382,"volume":15178},{"date":"2024-12-24","open":9382,"high":9382,"low":9297,"close":9347,"volume":5739},{"date":"2024-12-26","open":9302,"high":9347,"low":9292,"close":9317,"volume":6865},{"date":"2024-12-27","open":9322,"high":9597,"low":9322,"close":9462,"volume":1104040},{"date":"2024-12-30","open":9597,"high":9597,"low":9417,"close":9442,"volume":4612},{"date":"2025-01-02","open":9647,"high":9647,"low":9162,"close":9472,"volume":9133},{"date":"2025-01-03","open":9597,"high":9597,"low":9472,"close":9557,"volume":13824},{"date":"2025-01-06","open":9597,"high":9597,"low":9422,"close":9422,"volume":9637},{"date":"2025-01-07","open":9452,"high":9452,"low":9317,"close":9332,"volume":13080},{"date":"2025-01-08","open":9462,"high":9462,"low":9202,"close":9237,"volume":13670},{"date":"2025-01-09","open":9147,"high":9657,"low":9147,"close":9237,"volume":9481},{"date":"2025-01-10","open":9442,"high":9447,"low":9177,"close":9267,"volume":7314},{"date":"2025-01-13","open":9267,"high":9267,"low":9097,"close":9107,"volume":6979},{"date":"2025-01-14","open":8917,"high":8997,"low":8902,"close":8987,"volume":18965},{"date":"2025-01-15","open":8997,"high":9017,"low":8967,"close":9012,"volume":7741},{"date":"2025-01-16","open":9022,"high":9097,"low":8982,"close":9077,"volume":586781},{"date":"2025-01-17","open":9122,"high":9122,"low":9022,"close":9067,"volume":10398},{"date":"2025-01-20","open":9122,"high":9122,"low":8987,"close":9027,"volume":10053},{"date":"2025-01-21","open":9107,"high":9107,"low":8857,"close":8917,"volume":24035},{"date":"2025-01-22","open":8987,"high":8987,"low":8707,"close":8727,"volume":15972},{"date":"2025-01-23","open":8827,"high":8867,"low":8752,"close":8867,"volume":8163},{"date":"2025-01-24","open":8977,"high":8977,"low":8767,"close":8862,"volume":7770},{"date":"2025-01-31","open":8987,"high":8987,"low":8697,"close":8857,"volume":18697},{"date":"2025-02-03","open":8857,"high":8902,"low":8817,"close":8877,"volume":10064},{"date":"2025-02-04","open":8927,"high":8947,"low":8882,"close":8932,"volume":12483},{"date":"2025-02-05","open":9167,"high":9167,"low":8617,"close":8957,"volume":15679},{"date":"2025-02-06","open":8957,"high":8967,"low":8877,"close":8882,"volume":4327},{"date":"2025-02-07","open":9022,"high":9022,"low":8792,"close":8892,"volume":12599},{"date":"2025-02-10","open":8912,"high":8912,"low":8737,"close":8752,"volume":6227},{"date":"2025-02-11","open":8827,"high":8827,"low":8707,"close":8717,"volume":6780},{"date":"2025-02-12","open":8827,"high":8827,"low":8532,"close":8652,"volume":13496},{"date":"2025-02-13","open":8647,"high":8687,"low":8577,"close":8682,"volume":5274},{"date":"2025-02-14","open":8572,"high":8677,"low":8457,"close":8487,"volume":12430},{"date":"2025-02-17","open":8487,"high":8547,"low":8392,"close":8402,"volume":15422},{"date":"2025-02-18","open":8402,"high":8537,"low":8402,"close":8447,"volume":10256},{"date":"2025-02-19","open":8447,"high":8542,"low":8397,"close":8532,"volume":22156},{"date":"2025-02-20","open":8532,"high":8567,"low":8427,"close":8557,"volume":7319},{"date":"2025-02-21","open":8597,"high":8597,"low":8467,"close":8512,"volume":7535},{"date":"2025-02-24","open":8522,"high":8527,"low":8327,"close":8382,"volume":5650},{"date":"2025-02-25","open":8397,"high":8397,"low":8282,"close":8292,"volume":10538},{"date":"2025-02-26","open":8292,"high":8292,"low":8172,"close":8227,"volume":7118},{"date":"2025-02-27","open":8312,"high":8312,"low":8257,"close":8282,"volume":6441},{"date":"2025-02-28","open":8277,"high":8297,"low":8207,"close":8207,"volume":72079},{"date":"2025-03-04","open":8297,"high":8297,"low":8097,"close":8197,"volume":5269},{"date":"2025-03-05","open":8247,"high":8247,"low":8152,"close":8247,"volume":2948},{"date":"2025-03-06","open":8247,"high":8357,"low":8082,"close":8172,"volume":3316175},{"date":"2025-03-07","open":8282,"high":8302,"low":8167,"close":8302,"volume":11878},{"date":"2025-03-10","open":8322,"high":8332,"low":8222,"close":8302,"volume":9153},{"date":"2025-03-11","open":8302,"high":8302,"low":8022,"close":8087,"volume":6848},{"date":"2025-03-12","open":8082,"high":8247,"low":8082,"close":8107,"volume":2013},{"date":"2025-03-13","open":8247,"high":8247,"low":8107,"close":8157,"volume":8277},{"date":"2025-03-14","open":8157,"high":8172,"low":8092,"close":8172,"volume":2446},{"date":"2025-03-17","open":8192,"high":8192,"low":8107,"close":8142,"volume":4078},{"date":"2025-03-18","open":8137,"high":8247,"low":8112,"close":8247,"volume":3888},{"date":"2025-03-19","open":8247,"high":8407,"low":8247,"close":8407,"volume":10416},{"date":"2025-03-20","open":8497,"high":8522,"low":8407,"close":8507,"volume":18951},{"date":"2025-03-21","open":8512,"high":8677,"low":8512,"close":8637,"volume":20030},{"date":"2025-03-24","open":8722,"high":8747,"low":8627,"close":8742,"volume":17497},{"date":"2025-03-25","open":8757,"high":8852,"low":8757,"close":8792,"volume":20537},{"date":"2025-03-26","open":8812,"high":8892,"low":8772,"close":8772,"volume":11411},{"date":"2025-03-27","open":8782,"high":8842,"low":8717,"close":8767,"volume":7212},{"date":"2025-03-28","open":8552,"high":8837,"low":8552,"close":8807,"volume":12162},{"date":"2025-03-31","open":8792,"high":8792,"low":8657,"close":8687,"volume":3531},{"date":"2025-04-01","open":8687,"high":8797,"low":8642,"close":8712,"volume":8979},{"date":"2025-04-02","open":8717,"high":8807,"low":8687,"close":8722,"volume":1418},{"date":"2025-04-03","open":8717,"high":8717,"low":8582,"close":8612,"volume":1370},{"date":"2025-04-04","open":8592,"high":8592,"low":8332,"close":8337,"volume":12334},{"date":"2025-04-07","open":8282,"high":8282,"low":7847,"close":7937,"volume":11501},{"date":"2025-04-08","open":7942,"high":8257,"low":7942,"close":8212,"volume":4738},{"date":"2025-04-09","open":8207,"high":8262,"low":8117,"close":8192,"volume":6293},{"date":"2025-04-10","open":8217,"high":8557,"low":8202,"close":8322,"volume":4558},{"date":"2025-04-11","open":8322,"high":8347,"low":8137,"close":8192,"volume":2524},{"date":"2025-04-14","open":8192,"high":8454,"low":8097,"close":8182,"volume":4755},{"date":"2025-04-15","open":8397,"high":8397,"low":8162,"close":8297,"volume":4561},{"date":"2025-04-16","open":8292,"high":8342,"low":8282,"close":8327,"volume":3079},{"date":"2025-04-17","open":8322,"high":8342,"low":8232,"close":8342,"volume":3606},{"date":"2025-04-18","open":8337,"high":8437,"low":8337,"close":8412,"volume":3903},{"date":"2025-04-21","open":8772,"high":8772,"low":8382,"close":8517,"volume":2768},{"date":"2025-04-22","open":8772,"high":8772,"low":8522,"close":8547,"volume":6438},{"date":"2025-04-23","open":8547,"high":8657,"low":8537,"close":8577,"volume":6742},{"date":"2025-04-24","open":8577,"high":8702,"low":8577,"close":8667,"volume":2344},{"date":"2025-04-25","open":8667,"high":8767,"low":8497,"close":8537,"volume":9861},{"date":"2025-04-28","open":8532,"high":8732,"low":8532,"close":8732,"volume":1612},{"date":"2025-04-29","open":8797,"high":8797,"low":8732,"close":8732,"volume":10131},{"date":"2025-04-30","open":8727,"high":8732,"low":8522,"close":8577,"volume":5547},{"date":"2025-05-02","open":8572,"high":8737,"low":8297,"close":8607,"volume":2816},{"date":"2025-05-07","open":8597,"high":8597,"low":8307,"close":8527,"volume":13991},{"date":"2025-05-08","open":8482,"high":8547,"low":8442,"close":8537,"volume":6582},{"date":"2025-05-09","open":8537,"high":8537,"low":8247,"close":8357,"volume":3761},{"date":"2025-05-12","open":8392,"high":8747,"low":8357,"close":8737,"volume":18391},{"date":"2025-05-13","open":8742,"high":8992,"low":8742,"close":8852,"volume":9013},{"date":"2025-05-14","open":8847,"high":8897,"low":8802,"close":8867,"volume":6923},{"date":"2025-05-15","open":8867,"high":8867,"low":8647,"close":8692,"volume":3142},{"date":"2025-05-16","open":8697,"high":8837,"low":8692,"close":8797,"volume":7188},{"date":"2025-05-19","open":8797,"high":8877,"low":8797,"close":8877,"volume":5233},{"date":"2025-05-20","open":8872,"high":8902,"low":8842,"close":8847,"volume":3824},{"date":"2025-05-21","open":8842,"high":8842,"low":8692,"close":8752,"volume":12534},{"date":"2025-05-22","open":8752,"high":8752,"low":8427,"close":8522,"volume":6950},{"date":"2025-05-23","open":8527,"high":8682,"low":8527,"close":8682,"volume":1468},{"date":"2025-05-26","open":8557,"high":8752,"low":8557,"close":8742,"volume":5137},{"date":"2025-05-27","open":8747,"high":8787,"low":8687,"close":8722,"volume":1677},{"date":"2025-05-28","open":8722,"high":8722,"low":8652,"close":8687,"volume":2444},{"date":"2025-05-29","open":8687,"high":8742,"low":8687,"close":8697,"volume":1336},{"date":"2025-05-30","open":8692,"high":8877,"low":8617,"close":8677,"volume":2621},{"date":"2025-06-02","open":8467,"high":8757,"low":8467,"close":8572,"volume":10517},{"date":"2025-06-04","open":8572,"high":8582,"low":8492,"close":8492,"volume":9052},{"date":"2025-06-05","open":8507,"high":8507,"low":8442,"close":8447,"volume":5270},{"date":"2025-06-09","open":8452,"high":8652,"low":8452,"close":8627,"volume":14322},{"date":"2025-06-10","open":8632,"high":8707,"low":8627,"close":8707,"volume":5311},{"date":"2025-06-11","open":8642,"high":8797,"low":8642,"close":8797,"volume":4060},{"date":"2025-06-12","open":8802,"high":8807,"low":8647,"close":8652,"volume":6024},{"date":"2025-06-13","open":8652,"high":8652,"low":8467,"close":8467,"volume":6659},{"date":"2025-06-16","open":8632,"high":8632,"low":8437,"close":8537,"volume":3396},{"date":"2025-06-17","open":8627,"high":8627,"low":8507,"close":8527,"volume":3093},{"date":"2025-06-18","open":8532,"high":8567,"low":8487,"close":8512,"volume":4356},{"date":"2025-06-19","open":8512,"high":8532,"low":8487,"close":8497,"volume":3104},{"date":"2025-06-20","open":8492,"high":8492,"low":8392,"close":8417,"volume":9651},{"date":"2025-06-23","open":8412,"high":8507,"low":8377,"close":8507,"volume":4395},{"date":"2025-06-24","open":8637,"high":8637,"low":8517,"close":8597,"volume":3089},{"date":"2025-06-25","open":8602,"high":8627,"low":8542,"close":8597,"volume":2411},{"date":"2025-06-26","open":8597,"high":8647,"low":8582,"close":8612,"volume":5784},{"date":"2025-06-27","open":8612,"high":8782,"low":8612,"close":8762,"volume":7681},{"date":"2025-06-30","open":8762,"high":8782,"low":8702,"close":8727,"volume":2837},{"date":"2025-07-01","open":8722,"high":8722,"low":8652,"close":8707,"volume":3574},{"date":"2025-07-02","open":8702,"high":8772,"low":8702,"close":8732,"volume":2278},{"date":"2025-07-03","open":8727,"high":8732,"low":8672,"close":8727,"volume":3783},{"date":"2025-07-04","open":8727,"high":8752,"low":8692,"close":8692,"volume":6082},{"date":"2025-07-07","open":8872,"high":8872,"low":8652,"close":8692,"volume":4691},{"date":"2025-07-08","open":8687,"high":8692,"low":8647,"close":8657,"volume":4692},{"date":"2025-07-09","open":8657,"high":8727,"low":8647,"close":8727,"volume":15872},{"date":"2025-07-10","open":8722,"high":8727,"low":8667,"close":8687,"volume":5497},{"date":"2025-07-11","open":8687,"high":8737,"low":8597,"close":8622,"volume":6211},{"date":"2025-07-14","open":8677,"high":8677,"low":8557,"close":8572,"volume":8149},{"date":"2025-07-15","open":8597,"high":8652,"low":8552,"close":8652,"volume":6234},{"date":"2025-07-16","open":8652,"high":8657,"low":8612,"close":8632,"volume":4486},{"date":"2025-07-17","open":8677,"high":8717,"low":8667,"close":8707,"volume":3900},{"date":"2025-07-18","open":8702,"high":8722,"low":8657,"close":8697,"volume":3547},{"date":"2025-07-21","open":8702,"high":8702,"low":8622,"close":8672,"volume":10197},{"date":"2025-07-22","open":8667,"high":8667,"low":8592,"close":8607,"volume":10076},{"date":"2025-07-23","open":8607,"high":8607,"low":8552,"close":8587,"volume":4240},{"date":"2025-07-24","open":8582,"high":8607,"low":8477,"close":8512,"volume":3874},{"date":"2025-07-25","open":8522,"high":8552,"low":8417,"close":8437,"volume":4802},{"date":"2025-07-28","open":8437,"high":8497,"low":8417,"close":8497,"volume":6726},{"date":"2025-07-29","open":8512,"high":8512,"low":8397,"close":8407,"volume":5928},{"date":"2025-07-30","open":8442,"high":8442,"low":8357,"close":8417,"volume":18202},{"date":"2025-07-31","open":8457,"high":8457,"low":8337,"close":8362,"volume":2613},{"date":"2025-08-01","open":8297,"high":8427,"low":8297,"close":8407,"volume":3297},{"date":"2025-08-04","open":8402,"high":8402,"low":8297,"close":8337,"volume":8827},{"date":"2025-08-05","open":8497,"high":8497,"low":8317,"close":8377,"volume":3842},{"date":"2025-08-06","open":8372,"high":8407,"low":8307,"close":8367,"volume":4345},{"date":"2025-08-07","open":8362,"high":8362,"low":8202,"close":8207,"volume":10918},{"date":"2025-08-08","open":8307,"high":8332,"low":8237,"close":8282,"volume":14993},{"date":"2025-08-11","open":8282,"high":8337,"low":8272,"close":8317,"volume":2576},{"date":"2025-08-12","open":8497,"high":8497,"low":8322,"close":8387,"volume":6368},{"date":"2025-08-13","open":8342,"high":8342,"low":8262,"close":8297,"volume":9216},{"date":"2025-08-14","open":8297,"high":8337,"low":8277,"close":8322,"volume":6433},{"date":"2025-08-18","open":7827,"high":8517,"low":7827,"close":8487,"volume":31832},{"date":"2025-08-19","open":8487,"high":8577,"low":8482,"close":8577,"volume":5547},{"date":"2025-08-20","open":8597,"high":8647,"low":8577,"close":8647,"volume":10272},{"date":"2025-08-21","open":8717,"high":8717,"low":8642,"close":8707,"volume":6626},{"date":"2025-08-22","open":8682,"high":8682,"low":8562,"close":8567,"volume":2111},{"date":"2025-08-25","open":8457,"high":8542,"low":8457,"close":8522,"volume":2267},{"date":"2025-08-26","open":8587,"high":8587,"low":8467,"close":8512,"volume":3105},{"date":"2025-08-27","open":8602,"high":8602,"low":8417,"close":8462,"volume":33696},{"date":"2025-08-28","open":8417,"high":8442,"low":8357,"close":8397,"volume":6365},{"date":"2025-08-29","open":8457,"high":8457,"low":8312,"close":8352,"volume":13152},{"date":"2025-09-01","open":8397,"high":8397,"low":8297,"close":8387,"volume":8276},{"date":"2025-09-02","open":8462,"high":8482,"low":8412,"close":8482,"volume":5797},{"date":"2025-09-03","open":8572,"high":8572,"low":8412,"close":8492,"volume":2423},{"date":"2025-09-04","open":8497,"high":8632,"low":8477,"close":8577,"volume":17077},{"date":"2025-09-05","open":8642,"high":8642,"low":8477,"close":8477,"volume":4138},{"date":"2025-09-08","open":8547,"high":8562,"low":8477,"close":8557,"volume":4387},{"date":"2025-09-09","open":8562,"high":8562,"low":8497,"close":8517,"volume":4594},{"date":"2025-09-10","open":8457,"high":8572,"low":8457,"close":8572,"volume":4558},{"date":"2025-09-11","open":8572,"high":8572,"low":8497,"close":8537,"volume":3084},{"date":"2025-09-12","open":8537,"high":8557,"low":8517,"close":8557,"volume":8139},{"date":"2025-09-15","open":8557,"high":8577,"low":8537,"close":8567,"volume":5029},{"date":"2025-09-16","open":8587,"high":8587,"low":8517,"close":8572,"volume":8676},{"date":"2025-09-17","open":8567,"high":8682,"low":8557,"close":8682,"volume":13738},{"date":"2025-09-18","open":8682,"high":8697,"low":8642,"close":8672,"volume":3047},{"date":"2025-09-19","open":8672,"high":8722,"low":8632,"close":8652,"volume":6672},{"date":"2025-09-22","open":8647,"high":8672,"low":8632,"close":8672,"volume":17019},{"date":"2025-09-23","open":8672,"high":8672,"low":8537,"close":8552,"volume":17414},{"date":"2025-09-24","open":8552,"high":8562,"low":8512,"close":8537,"volume":6271},{"date":"2025-09-25","open":8497,"high":8537,"low":8497,"close":8517,"volume":3990},{"date":"2025-09-26","open":8512,"high":8527,"low":8457,"close":8467,"volume":9592},{"date":"2025-09-29","open":8437,"high":8437,"low":8332,"close":8342,"volume":12799},{"date":"2025-09-30","open":8337,"high":8432,"low":8337,"close":8417,"volume":1484},{"date":"2025-10-01","open":8417,"high":8477,"low":8397,"close":8447,"volume":1929},{"date":"2025-10-02","open":8447,"high":8482,"low":8442,"close":8457,"volume":3677},{"date":"2025-10-10","open":8457,"high":8667,"low":8457,"close":8657,"volume":16614},{"date":"2025-10-13","open":8652,"high":8712,"low":8587,"close":8667,"volume":18099},{"date":"2025-10-14","open":8667,"high":8707,"low":8622,"close":8657,"volume":13675},{"date":"2025-10-15","open":8652,"high":8707,"low":8582,"close":8707,"volume":8763},{"date":"2025-10-16","open":8607,"high":8832,"low":8607,"close":8807,"volume":41962},{"date":"2025-10-17","open":8797,"high":8902,"low":8797,"close":8902,"volume":26475},{"date":"2025-10-20","open":8902,"high":8942,"low":8872,"close":8912,"volume":6179},{"date":"2025-10-21","open":8922,"high":8957,"low":8917,"close":8957,"volume":13355},{"date":"2025-10-22","open":8972,"high":9007,"low":8957,"close":8992,"volume":10044},{"date":"2025-10-23","open":9027,"high":9157,"low":9027,"close":9107,"volume":31830},{"date":"2025-10-24","open":9107,"high":9107,"low":8992,"close":9062,"volume":12028},{"date":"2025-10-27","open":9062,"high":9062,"low":8977,"close":9037,"volume":18134},{"date":"2025-10-28","open":9027,"high":9077,"low":8987,"close":9032,"volume":10861},{"date":"2025-10-29","open":9032,"high":9092,"low":8987,"close":9062,"volume":16317},{"date":"2025-10-30","open":9027,"high":9027,"low":8917,"close":8957,"volume":25870},{"date":"2025-10-31","open":8962,"high":8997,"low":8917,"close":8937,"volume":4515},{"date":"2025-11-03","open":8907,"high":8912,"low":8857,"close":8867,"volume":12208,"rsi_14":64.0,"sma_20":8835.0,"sma_60":8605.5,"sma_120":8616.79},{"date":"2025-11-04","open":8902,"high":9047,"low":8902,"close":8942,"volume":14214,"rsi_14":65.16,"sma_20":8861.25,"sma_60":8615.58,"sma_120":8620.17},{"date":"2025-11-05","open":8897,"high":8967,"low":8897,"close":8967,"volume":6387,"rsi_14":61.43,"sma_20":8887.25,"sma_60":8625.42,"sma_120":8625.25},{"date":"2025-11-06","open":8962,"high":8987,"low":8867,"close":8887,"volume":3870,"rsi_14":48.91,"sma_20":8908.75,"sma_60":8634.08,"sma_120":8626.5},{"date":"2025-11-07","open":8882,"high":8892,"low":8787,"close":8887,"volume":7235,"rsi_14":48.15,"sma_20":8920.25,"sma_60":8645.42,"sma_120":8626.79},{"date":"2025-11-10","open":8897,"high":8947,"low":8897,"close":8927,"volume":3086,"rsi_14":47.76,"sma_20":8933.25,"sma_60":8656.17,"sma_120":8627.29},{"date":"2025-11-11","open":8922,"high":8987,"low":8857,"close":8867,"volume":4522,"rsi_14":41.01,"sma_20":8943.75,"sma_60":8665.33,"sma_120":8628.75},{"date":"2025-11-12","open":8917,"high":9057,"low":8917,"close":9057,"volume":11639,"rsi_14":46.75,"sma_20":8961.25,"sma_60":8676.5,"sma_120":8630.92},{"date":"2025-11-13","open":8930,"high":9170,"low":8930,"close":9110,"volume":22951,"rsi_14":52.9,"sma_20":8976.25,"sma_60":8690.0,"sma_120":8632.83},{"date":"2025-11-14","open":9047,"high":9067,"low":8947,"close":9017,"volume":3800,"rsi_14":48.81,"sma_20":8982.0,"sma_60":8701.58,"sma_120":8634.25},{"date":"2025-11-17","open":9012,"high":9077,"low":8992,"close":9067,"volume":9200,"rsi_14":51.98,"sma_20":8989.75,"sma_60":8711.25,"sma_120":8636.88},{"date":"2025-11-18","open":9062,"high":9147,"low":9027,"close":9072,"volume":13060,"rsi_14":50.58,"sma_20":8995.5,"sma_60":8719.5,"sma_120":8641.46},{"date":"2025-11-19","open":9067,"high":9077,"low":9007,"close":9052,"volume":3998,"rsi_14":56.13,"sma_20":8998.5,"sma_60":8726.25,"sma_120":8644.54},{"date":"2025-11-20","open":9047,"high":9127,"low":9047,"close":9127,"volume":1768,"rsi_14":61.45,"sma_20":8999.5,"sma_60":8733.25,"sma_120":8647.75},{"date":"2025-11-21","open":9102,"high":9107,"low":9077,"close":9097,"volume":10045,"rsi_14":64.56,"sma_20":9001.25,"sma_60":8742.08,"sma_120":8650.88},{"date":"2025-11-24","open":9117,"high":9117,"low":8977,"close":8982,"volume":4420,"rsi_14":52.41,"sma_20":8998.5,"sma_60":8749.75,"sma_120":8653.33},{"date":"2025-11-25","open":8937,"high":8977,"low":8937,"close":8947,"volume":4897,"rsi_14":48.81,"sma_20":8994.25,"sma_60":8757.0,"sma_120":8655.42},{"date":"2025-11-26","open":8912,"high":9017,"low":8867,"close":9002,"volume":3839,"rsi_14":57.06,"sma_20":8991.25,"sma_60":8766.0,"sma_120":8658.12},{"date":"2025-11-27","open":8997,"high":9077,"low":8997,"close":9037,"volume":2823,"rsi_14":58.82,"sma_20":8995.25,"sma_60":8776.67,"sma_120":8662.0},{"date":"2025-11-28","open":9017,"high":9032,"low":8967,"close":9032,"volume":4910,"rsi_14":56.44,"sma_20":9000.0,"sma_60":8788.0,"sma_120":8666.5},{"date":"2025-12-01","open":9137,"high":9137,"low":8992,"close":8997,"volume":3452,"rsi_14":58.23,"sma_20":9006.5,"sma_60":8798.17,"sma_120":8671.08},{"date":"2025-12-02","open":8992,"high":9027,"low":8927,"close":8947,"volume":6122,"rsi_14":41.54,"sma_20":9006.75,"sma_60":8805.92,"sma_120":8673.75},{"date":"2025-12-03","open":8942,"high":8962,"low":8832,"close":8837,"volume":4419,"rsi_14":30.99,"sma_20":9000.25,"sma_60":8811.67,"sma_120":8674.83},{"date":"2025-12-04","open":8832,"high":8932,"low":8827,"close":8882,"volume":3060,"rsi_14":39.85,"sma_20":9000.0,"sma_60":8816.75,"sma_120":8675.54},{"date":"2025-12-05","open":8892,"high":8947,"low":8892,"close":8937,"volume":4366,"rsi_14":40.3,"sma_20":9002.5,"sma_60":8824.42,"sma_120":8677.92},{"date":"2025-12-08","open":8937,"high":8972,"low":8842,"close":8847,"volume":3794,"rsi_14":35.1,"sma_20":8998.5,"sma_60":8829.25,"sma_120":8681.08},{"date":"2025-12-09","open":8842,"high":8842,"low":8697,"close":8832,"volume":10745,"rsi_14":35.33,"sma_20":8996.75,"sma_60":8834.5,"sma_120":8683.54},{"date":"2025-12-10","open":8847,"high":8907,"low":8812,"close":8872,"volume":5225,"rsi_14":32.17,"sma_20":8987.5,"sma_60":8839.5,"sma_120":8686.42},{"date":"2025-12-11","open":8867,"high":8867,"low":8792,"close":8857,"volume":2578,"rsi_14":32.86,"sma_20":8975.0,"sma_60":8844.83,"sma_120":8689.29},{"date":"2025-12-12","open":8857,"high":8957,"low":8852,"close":8957,"volume":4220,"rsi_14":48.18,"sma_20":8972.0,"sma_60":8851.5,"sma_120":8693.12},{"date":"2025-12-15","open":8887,"high":8997,"low":8887,"close":8927,"volume":7903,"rsi_14":48.53,"sma_20":8965.0,"sma_60":8857.5,"sma_120":8697.38},{"date":"2025-12-16","open":8957,"high":8957,"low":8867,"close":8892,"volume":4088,"rsi_14":41.67,"sma_20":8956.0,"sma_60":8862.83,"sma_120":8700.58},{"date":"2025-12-17","open":8887,"high":9012,"low":8887,"close":8962,"volume":1366,"rsi_14":44.6,"sma_20":8951.5,"sma_60":8867.5,"sma_120":8703.62},{"date":"2025-12-18","open":8907,"high":8962,"low":8852,"close":8962,"volume":2114,"rsi_14":44.93,"sma_20":8943.25,"sma_60":8872.33,"sma_120":8706.67},{"date":"2025-12-19","open":8922,"high":9032,"low":8922,"close":8967,"volume":3062,"rsi_14":47.73,"sma_20":8936.75,"sma_60":8877.58,"sma_120":8709.62},{"date":"2025-12-22","open":8967,"high":9127,"low":8967,"close":9122,"volume":9078,"rsi_14":61.44,"sma_20":8943.75,"sma_60":8885.08,"sma_120":8712.62},{"date":"2025-12-23","open":9122,"high":9177,"low":9112,"close":9127,"volume":10948,"rsi_14":71.97,"sma_20":8952.75,"sma_60":8894.67,"sma_120":8715.96},{"date":"2025-12-24","open":9127,"high":9127,"low":8957,"close":8957,"volume":4398,"rsi_14":54.78,"sma_20":8950.5,"sma_60":8901.67,"sma_120":8718.04},{"date":"2025-12-26","open":8927,"high":8947,"low":8807,"close":8867,"volume":4452,"rsi_14":45.73,"sma_20":8942.0,"sma_60":8907.5,"sma_120":8719.17},{"date":"2025-12-29","open":8865,"high":8875,"low":8770,"close":8770,"volume":4285,"rsi_14":45.18,"sma_20":8928.75,"sma_60":8912.5,"sma_120":8719.5},{"date":"2025-12-30","open":8770,"high":8790,"low":8720,"close":8780,"volume":14401,"rsi_14":46.67,"sma_20":8917.75,"sma_60":8919.75,"sma_120":8720.21},{"date":"2026-01-02","open":8820,"high":9045,"low":8820,"close":9025,"volume":6209,"rsi_14":57.28,"sma_20":8921.5,"sma_60":8929.83,"sma_120":8722.96},{"date":"2026-01-05","open":8980,"high":9115,"low":8980,"close":9070,"volume":11727,"rsi_14":59.91,"sma_20":8933.0,"sma_60":8940.17,"sma_120":8726.38},{"date":"2026-01-06","open":9045,"high":9075,"low":9007,"close":9020,"volume":26937,"rsi_14":52.97,"sma_20":8939.75,"sma_60":8949.5,"sma_120":8728.79},{"date":"2026-01-07","open":9015,"high":9060,"low":8900,"close":9025,"volume":15145,"rsi_14":54.82,"sma_20":8944.0,"sma_60":8955.58,"sma_120":8731.58},{"date":"2026-01-08","open":9075,"high":9075,"low":8930,"close":8945,"volume":2136,"rsi_14":52.43,"sma_20":8948.75,"sma_60":8960.17,"sma_120":8734.25},{"date":"2026-01-09","open":8855,"high":8950,"low":8850,"close":8885,"volume":5737,"rsi_14":46.08,"sma_20":8951.25,"sma_60":8963.92,"sma_120":8736.83},{"date":"2026-01-12","open":8885,"high":8885,"low":8810,"close":8825,"volume":10367,"rsi_14":43.52,"sma_20":8948.75,"sma_60":8965.83,"sma_120":8738.25},{"date":"2026-01-13","open":8810,"high":9000,"low":8810,"close":8955,"volume":5907,"rsi_14":49.38,"sma_20":8953.5,"sma_60":8968.25,"sma_120":8740.92},{"date":"2026-01-14","open":8950,"high":9000,"low":8920,"close":8985,"volume":12766,"rsi_14":43.52,"sma_20":8954.75,"sma_60":8969.58,"sma_120":8743.21},{"date":"2026-01-15","open":8990,"high":8990,"low":8880,"close":8930,"volume":3432,"rsi_14":41.15,"sma_20":8954.75,"sma_60":8969.83,"sma_120":8745.12},{"date":"2026-01-16","open":8925,"high":8975,"low":8915,"close":8915,"volume":10682,"rsi_14":47.69,"sma_20":8955.75,"sma_60":8969.08,"sma_120":8747.12},{"date":"2026-01-19","open":8880,"high":8890,"low":8795,"close":8795,"volume":9543,"rsi_14":46.27,"sma_20":8947.25,"sma_60":8965.75,"sma_120":8748.67},{"date":"2026-01-20","open":8835,"high":8835,"low":8715,"close":8715,"volume":20803,"rsi_14":47.21,"sma_20":8934.75,"sma_60":8959.17,"sma_120":8749.71},{"date":"2026-01-21","open":8715,"high":8715,"low":8405,"close":8475,"volume":24039,"rsi_14":37.45,"sma_20":8910.0,"sma_60":8949.33,"sma_120":8749.38},{"date":"2026-01-22","open":8485,"high":8620,"low":8485,"close":8555,"volume":6933,"rsi_14":27.62,"sma_20":8881.5,"sma_60":8941.25,"sma_120":8750.33},{"date":"2026-01-23","open":8555,"high":8640,"low":8520,"close":8545,"volume":9150,"rsi_14":24.14,"sma_20":8852.25,"sma_60":8933.08,"sma_120":8750.71},{"date":"2026-01-26","open":8580,"high":8580,"low":8270,"close":8320,"volume":15942,"rsi_14":20.59,"sma_20":8820.25,"sma_60":8920.67,"sma_120":8749.96},{"date":"2026-01-27","open":8275,"high":8360,"low":8275,"close":8335,"volume":13330,"rsi_14":21.25,"sma_20":8793.5,"sma_60":8910.25,"sma_120":8749.25},{"date":"2026-01-28","open":8335,"high":8335,"low":8255,"close":8275,"volume":13846,"rsi_14":21.61,"sma_20":8768.75,"sma_60":8899.17,"sma_120":8748.5},{"date":"2026-01-29","open":8300,"high":8300,"low":8220,"close":8255,"volume":12669,"rsi_14":22.37,"sma_20":8742.5,"sma_60":8888.92,"sma_120":8747.21},{"date":"2026-01-30","open":8350,"high":8395,"low":8290,"close":8365,"volume":21037,"rsi_14":30.67,"sma_20":8709.5,"sma_60":8879.25,"sma_120":8747.42},{"date":"2026-02-02","open":8365,"high":8365,"low":8200,"close":8330,"volume":23145,"rsi_14":21.46,"sma_20":8672.5,"sma_60":8868.58,"sma_120":8747.0},{"date":"2026-02-03","open":8335,"high":8820,"low":8335,"close":8780,"volume":19601,"rsi_14":43.23,"sma_20":8660.5,"sma_60":8866.75,"sma_120":8750.42},{"date":"2026-02-04","open":8790,"high":8815,"low":8735,"close":8775,"volume":31800,"rsi_14":44.71,"sma_20":8648.0,"sma_60":8864.83,"sma_120":8755.12},{"date":"2026-02-05","open":8760,"high":8920,"low":8760,"close":8870,"volume":13127,"rsi_14":48.54,"sma_20":8644.25,"sma_60":8863.83,"sma_120":8760.0},{"date":"2026-02-06","open":8905,"high":8930,"low":8825,"close":8920,"volume":30909,"rsi_14":54.24,"sma_20":8646.0,"sma_60":8864.67,"sma_120":8765.0},{"date":"2026-02-09","open":8920,"high":9025,"low":8870,"close":9010,"volume":16773,"rsi_14":59.93,"sma_20":8655.25,"sma_60":8863.83,"sma_120":8770.17},{"date":"2026-02-10","open":9005,"high":9010,"low":8910,"close":9010,"volume":12207,"rsi_14":71.49,"sma_20":8658.0,"sma_60":8862.17,"sma_120":8776.08},{"date":"2026-02-11","open":8995,"high":9035,"low":8950,"close":8950,"volume":9176,"rsi_14":66.12,"sma_20":8656.25,"sma_60":8861.0,"sma_120":8781.29},{"date":"2026-02-12","open":8935,"high":8970,"low":8840,"close":8890,"volume":3990,"rsi_14":63.53,"sma_20":8654.25,"sma_60":8858.0,"sma_120":8784.62},{"date":"2026-02-13","open":8885,"high":8910,"low":8765,"close":8790,"volume":3540,"rsi_14":70.43,"sma_20":8648.0,"sma_60":8853.25,"sma_120":8786.38},{"date":"2026-02-19","open":9105,"high":9105,"low":8800,"close":8800,"volume":26025,"rsi_14":70.31,"sma_20":8648.25,"sma_60":8849.0,"sma_120":8787.62},{"date":"2026-02-20","open":8795,"high":8800,"low":8720,"close":8800,"volume":7540,"rsi_14":74.19,"sma_20":8652.5,"sma_60":8843.5,"sma_120":8788.38},{"date":"2026-02-23","open":8800,"high":8875,"low":8795,"close":8795,"volume":9240,"rsi_14":75.23,"sma_20":8668.5,"sma_60":8838.42,"sma_120":8790.25},{"date":"2026-02-24","open":8760,"high":8840,"low":8760,"close":8760,"volume":17612,"rsi_14":69.85,"sma_20":8678.75,"sma_60":8834.67,"sma_120":8792.21},{"date":"2026-02-25","open":8750,"high":8790,"low":8740,"close":8770,"volume":14649,"rsi_14":72.68,"sma_20":8690.0,"sma_60":8831.67,"sma_120":8794.33},{"date":"2026-02-26","open":8770,"high":8770,"low":8675,"close":8710,"volume":6080,"rsi_14":43.97,"sma_20":8709.5,"sma_60":8826.75,"sma_120":8796.38},{"date":"2026-02-27","open":8710,"high":8730,"low":8660,"close":8715,"volume":19463,"rsi_14":44.83,"sma_20":8728.5,"sma_60":8821.33,"sma_120":8799.0},{"date":"2026-03-03","open":8140,"high":8605,"low":8140,"close":8530,"volume":34512,"rsi_14":24.63,"sma_20":8741.25,"sma_60":8812.92,"sma_120":8800.46},{"date":"2026-03-04","open":8010,"high":8585,"low":8010,"close":8340,"volume":61101,"rsi_14":14.2,"sma_20":8745.5,"sma_60":8801.92,"sma_120":8800.04},{"date":"2026-03-05","open":8340,"high":8485,"low":8295,"close":8450,"volume":17497,"rsi_14":16.27,"sma_20":8749.75,"sma_60":8793.58,"sma_120":8799.75},{"date":"2026-03-06","open":8395,"high":8610,"low":8395,"close":8590,"volume":18271,"rsi_14":28.35,"sma_20":8762.75,"sma_60":8789.42,"sma_120":8800.54},{"date":"2026-03-09","open":8430,"high":8590,"low":8260,"close":8355,"volume":2901,"rsi_14":24.02,"sma_20":8741.5,"sma_60":8780.58,"sma_120":8798.67},{"date":"2026-03-10","open":8585,"high":8585,"low":8305,"close":8360,"volume":15353,"rsi_14":25.69,"sma_20":8720.75,"sma_60":8770.92,"sma_120":8797.67},{"date":"2026-03-11","open":8395,"high":8405,"low":8310,"close":8310,"volume":8865,"rsi_14":26.92,"sma_20":8692.75,"sma_60":8761.92,"sma_120":8795.58},{"date":"2026-03-12","open":8310,"high":8315,"low":8150,"close":8250,"volume":6917,"rsi_14":24.77,"sma_20":8659.25,"sma_60":8752.17,"sma_120":8793.33},{"date":"2026-03-13","open":8245,"high":8245,"low":8110,"close":8155,"volume":10618,"rsi_14":22.78,"sma_20":8616.5,"sma_60":8740.17,"sma_120":8789.83},{"date":"2026-03-16","open":8385,"high":8385,"low":8015,"close":8085,"volume":3998,"rsi_14":21.6,"sma_20":8570.25,"sma_60":8727.25,"sma_120":8786.04},{"date":"2026-03-17","open":8090,"high":8235,"low":8090,"close":8175,"volume":4575,"rsi_14":27.59,"sma_20":8531.5,"sma_60":8714.17,"sma_120":8782.83},{"date":"2026-03-18","open":8170,"high":8295,"low":8170,"close":8260,"volume":3413,"rsi_14":31.52,"sma_20":8500.0,"sma_60":8703.0,"sma_120":8780.25},{"date":"2026-03-19","open":8260,"high":8300,"low":8070,"close":8075,"volume":5585,"rsi_14":28.9,"sma_20":8464.25,"sma_60":8689.33,"sma_120":8776.08},{"date":"2026-03-20","open":8130,"high":8165,"low":7960,"close":8095,"volume":5247,"rsi_14":29.61,"sma_20":8429.0,"sma_60":8674.83,"sma_120":8771.17},{"date":"2026-03-23","open":8090,"high":8090,"low":7760,"close":7795,"volume":16313,"rsi_14":27.52,"sma_20":8378.75,"sma_60":8655.33,"sma_120":8763.83},{"date":"2026-03-24","open":7875,"high":7915,"low":7750,"close":7805,"volume":3272,"rsi_14":31.62,"sma_20":8329.25,"sma_60":8635.92,"sma_120":8756.75},{"date":"2026-03-25","open":8035,"high":8085,"low":7825,"close":8065,"volume":3067,"rsi_14":38.01,"sma_20":8294.5,"sma_60":8618.25,"sma_120":8751.67},{"date":"2026-03-26","open":8065,"high":8095,"low":8030,"close":8045,"volume":11081,"rsi_14":31.65,"sma_20":8258.25,"sma_60":8600.17,"sma_120":8747.42},{"date":"2026-03-27","open":8050,"high":8100,"low":7870,"close":7895,"volume":5269,"rsi_14":33.57,"sma_20":8217.5,"sma_60":8582.42,"sma_120":8742.04},{"date":"2026-03-30","open":8055,"high":8055,"low":7755,"close":7775,"volume":23626,"rsi_14":30.69,"sma_20":8170.5,"sma_60":8564.17,"sma_120":8735.83},{"date":"2026-03-31","open":7770,"high":7890,"low":7740,"close":7880,"volume":4067,"rsi_14":36.31,"sma_20":8138.0,"sma_60":8549.33,"sma_120":8730.92},{"date":"2026-04-01","open":7740,"high":8015,"low":7740,"close":7945,"volume":13135,"rsi_14":40.32,"sma_20":8118.25,"sma_60":8535.42,"sma_120":8727.58},{"date":"2026-04-02","open":8180,"high":8180,"low":7800,"close":7880,"volume":34875,"rsi_14":41.1,"sma_20":8089.75,"sma_60":8516.33,"sma_120":8723.08},{"date":"2026-04-03","open":8085,"high":8085,"low":7970,"close":7995,"volume":3709,"rsi_14":47.17,"sma_20":8060.0,"sma_60":8498.42,"sma_120":8719.29},{"date":"2026-04-06","open":8010,"high":8015,"low":7945,"close":7995,"volume":4002,"rsi_14":44.0,"sma_20":8042.0,"sma_60":8481.33,"sma_120":8715.42},{"date":"2026-04-07","open":7990,"high":8100,"low":7990,"close":8055,"volume":4237,"rsi_14":43.05,"sma_20":8026.75,"sma_60":8465.17,"sma_120":8710.38},{"date":"2026-04-08","open":8075,"high":8350,"low":8075,"close":8340,"volume":12318,"rsi_14":58.41,"sma_20":8028.25,"sma_60":8455.08,"sma_120":8707.62},{"date":"2026-04-09","open":8350,"high":8360,"low":8290,"close":8350,"volume":4502,"rsi_14":58.15,"sma_20":8033.25,"sma_60":8446.17,"sma_120":8705.04},{"date":"2026-04-10","open":8350,"high":8400,"low":8320,"close":8395,"volume":6399,"rsi_14":72.9,"sma_20":8045.25,"sma_60":8439.0,"sma_120":8702.42},{"date":"2026-04-13","open":8395,"high":8455,"low":8255,"close":8410,"volume":5146,"rsi_14":73.0,"sma_20":8061.5,"sma_60":8429.92,"sma_120":8699.08},{"date":"2026-04-14","open":8405,"high":8425,"low":8385,"close":8415,"volume":2813,"rsi_14":66.51,"sma_20":8073.5,"sma_60":8420.42,"sma_120":8695.0},{"date":"2026-04-15","open":8415,"high":8495,"low":8405,"close":8470,"volume":3949,"rsi_14":69.41,"sma_20":8084.0,"sma_60":8412.75,"sma_120":8691.29},{"date":"2026-04-16","open":8470,"high":8515,"low":8455,"close":8490,"volume":26643,"rsi_14":80.83,"sma_20":8104.75,"sma_60":8405.67,"sma_120":8687.38},{"date":"2026-04-17","open":8485,"high":8660,"low":8485,"close":8650,"volume":9201,"rsi_14":93.53,"sma_20":8132.5,"sma_60":8403.25,"sma_120":8684.5},{"date":"2026-04-20","open":8785,"high":8785,"low":8570,"close":8660,"volume":31388,"rsi_14":92.86,"sma_20":8175.75,"sma_60":8402.33,"sma_120":8680.75},{"date":"2026-04-21","open":8660,"high":8660,"low":8570,"close":8620,"volume":7850,"rsi_14":88.14,"sma_20":8216.5,"sma_60":8404.75,"sma_120":8677.04},{"date":"2026-04-22","open":8615,"high":8650,"low":8570,"close":8635,"volume":11222,"rsi_14":95.21,"sma_20":8245.0,"sma_60":8406.08,"sma_120":8673.67},{"date":"2026-04-23","open":8635,"high":8640,"low":8525,"close":8550,"volume":5042,"rsi_14":84.47,"sma_20":8270.25,"sma_60":8406.17,"sma_120":8669.62},{"date":"2026-04-24","open":8550,"high":8565,"low":8425,"close":8455,"volume":8468,"rsi_14":75.56,"sma_20":8298.25,"sma_60":8408.42,"sma_120":8664.54},{"date":"2026-04-27","open":8455,"high":8545,"low":8425,"close":8530,"volume":12079,"rsi_14":75.96,"sma_20":8336.0,"sma_60":8411.67,"sma_120":8660.96},{"date":"2026-04-28","open":8530,"high":8580,"low":8520,"close":8530,"volume":5435,"rsi_14":65.08,"sma_20":8368.5,"sma_60":8415.92,"sma_120":8657.54},{"date":"2026-04-29","open":8525,"high":8635,"low":8525,"close":8620,"volume":6345,"rsi_14":69.01,"sma_20":8402.25,"sma_60":8422.0,"sma_120":8655.46},{"date":"2026-04-30","open":8620,"high":8620,"low":8390,"close":8430,"volume":3289,"rsi_14":52.05,"sma_20":8429.75,"sma_60":8423.08,"sma_120":8651.17},{"date":"2026-05-04","open":8430,"high":8850,"low":8330,"close":8540,"volume":10531,"rsi_14":56.84,"sma_20":8457.0,"sma_60":8426.58,"sma_120":8647.58},{"date":"2026-05-06","open":8535,"high":8535,"low":8415,"close":8465,"volume":9487,"rsi_14":52.45,"sma_20":8480.5,"sma_60":8421.33,"sma_120":8644.04},{"date":"2026-05-07","open":8465,"high":8555,"low":8465,"close":8535,"volume":13449,"rsi_14":53.14,"sma_20":8504.5,"sma_60":8417.33,"sma_120":8641.08},{"date":"2026-05-08","open":8465,"high":8620,"low":8465,"close":8610,"volume":8458,"rsi_14":55.5,"sma_20":8518.0,"sma_60":8413.0,"sma_120":8638.42},{"date":"2026-05-11","open":8605,"high":8645,"low":8480,"close":8520,"volume":9598,"rsi_14":43.63,"sma_20":8526.5,"sma_60":8406.33,"sma_120":8635.5},{"date":"2026-05-12","open":8520,"high":8520,"low":8320,"close":8425,"volume":20573,"rsi_14":39.37,"sma_20":8528.0,"sma_60":8396.58,"sma_120":8630.21},{"date":"2026-05-13","open":8420,"high":8420,"low":8285,"close":8385,"volume":10675,"rsi_14":39.37,"sma_20":8526.75,"sma_60":8386.17,"sma_120":8624.17},{"date":"2026-05-14","open":8385,"high":8455,"low":8350,"close":8455,"volume":13352,"rsi_14":42.24,"sma_20":8528.75,"sma_60":8377.92,"sma_120":8619.46},{"date":"2026-05-15","open":8455,"high":8525,"low":8455,"close":8495,"volume":8538,"rsi_14":47.53,"sma_20":8530.0,"sma_60":8371.33,"sma_120":8614.67},{"date":"2026-05-18","open":8490,"high":8490,"low":8285,"close":8315,"volume":15623,"rsi_14":44.17,"sma_20":8521.25,"sma_60":8363.42,"sma_120":8608.33},{"date":"2026-05-19","open":8315,"high":8490,"low":8315,"close":8490,"volume":9270,"rsi_14":48.46,"sma_20":8513.25,"sma_60":8358.25,"sma_120":8603.62},{"date":"2026-05-20","open":8460,"high":8460,"low":8335,"close":8420,"volume":3572,"rsi_14":45.99,"sma_20":8501.25,"sma_60":8351.92,"sma_120":8597.71},{"date":"2026-05-21","open":8410,"high":8530,"low":8410,"close":8515,"volume":3759,"rsi_14":46.18,"sma_20":8496.0,"sma_60":8347.25,"sma_120":8592.83},{"date":"2026-05-22","open":8515,"high":8645,"low":8480,"close":8645,"volume":3576,"rsi_14":58.17,"sma_20":8496.5,"sma_60":8345.33,"sma_120":8590.0},{"date":"2026-05-26","open":8645,"high":8780,"low":8645,"close":8700,"volume":8962,"rsi_14":56.35,"sma_20":8504.0,"sma_60":8344.17,"sma_120":8587.92},{"date":"2026-05-27","open":8700,"high":8715,"low":8630,"close":8715,"volume":9303,"rsi_14":60.42,"sma_20":8517.0,"sma_60":8344.25,"sma_120":8585.5},{"date":"2026-05-28","open":8710,"high":8755,"low":8605,"close":8605,"volume":5301,"rsi_14":52.82,"sma_20":8520.75,"sma_60":8342.42,"sma_120":8581.88},{"date":"2026-05-29","open":8600,"high":8780,"low":8600,"close":8780,"volume":6640,"rsi_14":56.34,"sma_20":8533.25,"sma_60":8346.58,"sma_120":8579.75},{"date":"2026-06-01","open":8785,"high":8785,"low":8625,"close":8625,"volume":9945,"rsi_14":53.74,"sma_20":8533.5,"sma_60":8351.33,"sma_120":8576.62},{"date":"2026-06-02","open":8620,"high":8620,"low":8530,"close":8585,"volume":5230,"rsi_14":55.93,"sma_20":8541.25,"sma_60":8353.58,"sma_120":8573.58},{"date":"2026-06-04","open":8585,"high":8695,"low":8550,"close":8670,"volume":4517,"rsi_14":60.22,"sma_20":8547.75,"sma_60":8354.92,"sma_120":8572.17},{"date":"2026-06-05","open":8620,"high":8810,"low":8620,"close":8770,"volume":7923,"rsi_14":61.05,"sma_20":8563.0,"sma_60":8361.83,"sma_120":8571.21},{"date":"2026-06-08","open":8655,"high":8755,"low":8595,"close":8595,"volume":7955,"rsi_14":53.21,"sma_20":8566.0,"sma_60":8365.75,"sma_120":8568.33},{"date":"2026-06-09","open":8590,"high":8590,"low":8405,"close":8455,"volume":4070,"rsi_14":54.61,"sma_20":8558.25,"sma_60":8368.17,"sma_120":8565.04},{"date":"2026-06-10","open":8450,"high":8575,"low":8410,"close":8570,"volume":5402,"rsi_14":52.74,"sma_20":8560.75,"sma_60":8373.5,"sma_120":8562.83},{"date":"2026-06-11","open":8480,"high":8480,"low":8295,"close":8445,"volume":2079,"rsi_14":50.83,"sma_20":8561.75,"sma_60":8378.33,"sma_120":8559.25},{"date":"2026-06-12","open":8745,"high":8745,"low":8395,"close":8420,"volume":33847,"rsi_14":46.71,"sma_20":8563.5,"sma_60":8383.92,"sma_120":8555.58},{"date":"2026-06-15","open":8415,"high":8720,"low":8415,"close":8715,"volume":10122,"rsi_14":52.17,"sma_20":8576.5,"sma_60":8392.92,"sma_120":8553.54},{"date":"2026-06-16","open":8715,"high":8840,"low":8660,"close":8710,"volume":6535,"rsi_14":50.32,"sma_20":8587.25,"sma_60":8400.42,"sma_120":8551.71},{"date":"2026-06-17","open":8705,"high":8795,"low":8685,"close":8770,"volume":5513,"rsi_14":51.71,"sma_20":8610.0,"sma_60":8412.0,"sma_120":8550.67},{"date":"2026-06-18","open":8765,"high":8870,"low":8730,"close":8845,"volume":11569,"rsi_14":57.64,"sma_20":8627.75,"sma_60":8424.5,"sma_120":8549.67},{"date":"2026-06-19","open":8840,"high":8935,"low":8840,"close":8860,"volume":14154,"rsi_14":52.84,"sma_20":8649.75,"sma_60":8442.25,"sma_120":8548.79},{"date":"2026-06-22","open":8855,"high":8995,"low":8845,"close":8960,"volume":9092,"rsi_14":62.36,"sma_20":8672.0,"sma_60":8461.5,"sma_120":8548.71},{"date":"2026-06-23","open":8905,"high":8970,"low":8840,"close":8845,"volume":10421,"rsi_14":59.09,"sma_20":8682.0,"sma_60":8474.5,"sma_120":8546.38},{"date":"2026-06-24","open":8900,"high":8900,"low":8745,"close":8845,"volume":1814,"rsi_14":56.51,"sma_20":8689.25,"sma_60":8487.83,"sma_120":8544.0},{"date":"2026-06-25","open":8840,"high":8985,"low":8840,"close":8940,"volume":13088,"rsi_14":56.34,"sma_20":8700.5,"sma_60":8505.25,"sma_120":8543.83},{"date":"2026-06-26","open":8905,"high":8905,"low":8785,"close":8785,"volume":5634,"rsi_14":57.2,"sma_20":8709.5,"sma_60":8522.08,"sma_120":8543.12},{"date":"2026-06-29","open":8780,"high":8885,"low":8750,"close":8835,"volume":1598,"rsi_14":65.45,"sma_20":8712.25,"sma_60":8538.0,"sma_120":8543.67},{"date":"2026-06-30","open":8830,"high":8860,"low":8780,"close":8860,"volume":4448,"rsi_14":62.72,"sma_20":8724.0,"sma_60":8553.25,"sma_120":8544.33},{"date":"2026-07-01","open":8835,"high":8925,"low":8835,"close":8925,"volume":889,"rsi_14":72.22,"sma_20":8741.0,"sma_60":8570.67,"sma_120":8543.5},{"date":"2026-07-02","open":8885,"high":8920,"low":8825,"close":8910,"volume":11682,"rsi_14":72.9,"sma_20":8753.0,"sma_60":8585.92,"sma_120":8542.17},{"date":"2026-07-03","open":8910,"high":8940,"low":8820,"close":8855,"volume":3449,"rsi_14":58.43,"sma_20":8757.25,"sma_60":8600.25,"sma_120":8540.79},{"date":"2026-07-06","open":8855,"high":8890,"low":8820,"close":8850,"volume":1830,"rsi_14":58.43,"sma_20":8770.0,"sma_60":8613.5,"sma_120":8539.33},{"date":"2026-07-07","open":8845,"high":8865,"low":8745,"close":8835,"volume":2774,"rsi_14":54.14,"sma_20":8789.0,"sma_60":8621.75,"sma_120":8538.42},{"date":"2026-07-08","open":8830,"high":8830,"low":8610,"close":8610,"volume":481,"rsi_14":37.43,"sma_20":8791.0,"sma_60":8626.08,"sma_120":8536.12},{"date":"2026-07-09","open":8560,"high":8560,"low":8450,"close":8560,"volume":1187,"rsi_14":34.54,"sma_20":8796.75,"sma_60":8628.83,"sma_120":8533.92},{"date":"2026-07-10","open":8555,"high":8700,"low":8520,"close":8625,"volume":1316,"rsi_14":32.09,"sma_20":8807.0,"sma_60":8632.42,"sma_120":8531.17},{"date":"2026-07-13","open":8620,"high":8655,"low":8530,"close":8590,"volume":3048,"rsi_14":35.09,"sma_20":8800.75,"sma_60":8635.33,"sma_120":8527.88},{"date":"2026-07-14","open":8485,"high":8565,"low":8425,"close":8500,"volume":1518,"rsi_14":31.75,"sma_20":8790.25,"sma_60":8635.83,"sma_120":8524.29},{"date":"2026-07-15","open":8495,"high":8525,"low":8425,"close":8460,"volume":2579,"rsi_14":23.03,"sma_20":8774.75,"sma_60":8635.33,"sma_120":8520.5},{"date":"2026-07-16","open":8455,"high":8475,"low":8420,"close":8465,"volume":1403,"rsi_14":28.38,"sma_20":8755.75,"sma_60":8632.25,"sma_120":8517.75},{"date":"2026-07-20","open":8265,"high":8585,"low":8265,"close":8425,"volume":1076,"rsi_14":21.92,"sma_20":8734.0,"sma_60":8628.33,"sma_120":8515.33},{"date":"2026-07-21","open":8420,"high":8475,"low":8390,"close":8430,"volume":1254,"rsi_14":19.72,"sma_20":8707.5,"sma_60":8625.17,"sma_120":8514.96},{"date":"2026-07-22","open":8425,"high":8510,"low":8425,"close":8455,"volume":1340,"rsi_14":14.93,"sma_20":8688.0,"sma_60":8622.17,"sma_120":8514.12},{"date":"2026-07-23","open":8435,"high":8435,"low":8300,"close":8335,"volume":930,"rsi_14":12.9,"sma_20":8662.5,"sma_60":8618.58,"sma_120":8512.38},{"date":"2026-07-24","open":8295,"high":8295,"low":8215,"close":8255,"volume":286,"rsi_14":12.5,"sma_20":8628.25,"sma_60":8615.25,"sma_120":8511.83},{"date":"2026-07-27","open":8235,"high":8385,"low":8230,"close":8385,"volume":390,"rsi_14":24.86,"sma_20":8608.25,"sma_60":8612.83,"sma_120":8512.25},{"date":"2026-07-28","open":8380,"high":8410,"low":8355,"close":8400,"volume":1468,"rsi_14":26.49,"sma_20":8586.5,"sma_60":8610.67,"sma_120":8513.29},{"date":"2026-07-29","open":8395,"high":8400,"low":8335,"close":8360,"volume":1570,"rsi_14":33.11,"sma_20":8561.5,"sma_60":8606.33,"sma_120":8514.17},{"date":"2026-07-30","open":8355,"high":8355,"low":8300,"close":8320,"volume":5314,"rsi_14":33.56,"sma_20":8531.25,"sma_60":8604.5,"sma_120":8513.79},{"date":"2026-07-31","open":8315,"high":8730,"low":8270,"close":8405,"volume":2770,"rsi_14":35.33,"sma_20":8506.0,"sma_60":8602.25,"sma_120":8514.42},{"date":"2026-08-03","open":8305,"high":8510,"low":8305,"close":8510,"volume":1459,"rsi_14":45.12,"sma_20":8488.75,"sma_60":8603.0,"sma_120":8512.17},{"date":"2026-08-04","open":8505,"high":8580,"low":8505,"close":8530,"volume":1026,"rsi_14":52.0,"sma_20":8472.75,"sma_60":8602.92,"sma_120":8510.12},{"date":"2026-08-05","open":8525,"high":8565,"low":8500,"close":8530,"volume":401,"rsi_14":54.93,"sma_20":8457.5,"sma_60":8601.58,"sma_120":8507.29},{"date":"2026-08-06","open":8525,"high":8545,"low":8480,"close":8500,"volume":195,"rsi_14":52.38,"sma_20":8452.0,"sma_60":8601.25,"sma_120":8503.79},{"date":"2026-08-07","open":8445,"high":8445,"low":8400,"close":8400,"volume":482,"rsi_14":48.43,"sma_20":8444.0,"sma_60":8600.83,"sma_120":8498.71},{"date":"2026-08-10","open":8465,"high":8465,"low":8360,"close":8425,"volume":2047,"rsi_14":49.69,"sma_20":8434.0,"sma_60":8601.5,"sma_120":8493.83},{"date":"2026-08-11","open":8420,"high":8440,"low":8375,"close":8385,"volume":9399,"rsi_14":45.78,"sma_20":8423.75,"sma_60":8600.33,"sma_120":8489.12},{"date":"2026-08-12","open":8360,"high":8380,"low":8275,"close":8290,"volume":995,"rsi_14":47.2,"sma_20":8413.25,"sma_60":8596.92,"sma_120":8484.12},{"date":"2026-08-13","open":8295,"high":8345,"low":8295,"close":8325,"volume":334,"rsi_14":54.61,"sma_20":8406.5,"sma_60":8597.08,"sma_120":8480.25},{"date":"2026-08-14","open":8325,"high":8355,"low":8285,"close":8315,"volume":296,"rsi_14":44.53,"sma_20":8399.0,"sma_60":8594.17,"sma_120":8476.21},{"date":"2026-08-18","open":8270,"high":8270,"low":8195,"close":8205,"volume":3547,"rsi_14":36.73,"sma_20":8388.0,"sma_60":8590.58,"sma_120":8471.25},{"date":"2026-08-19","open":8205,"high":8205,"low":8065,"close":8085,"volume":2655,"rsi_14":33.13,"sma_20":8370.75,"sma_60":8583.42,"sma_120":8465.33},{"date":"2026-08-20","open":8075,"high":8120,"low":8030,"close":8100,"volume":2190,"rsi_14":36.08,"sma_20":8353.0,"sma_60":8574.33,"sma_120":8459.83},{"date":"2026-08-21","open":8070,"high":8070,"low":7985,"close":8020,"volume":557,"rsi_14":25.48,"sma_20":8337.25,"sma_60":8563.0,"sma_120":8453.58},{"date":"2026-08-24","open":8015,"high":8055,"low":7990,"close":8010,"volume":470,"rsi_14":13.77,"sma_20":8325.0,"sma_60":8551.25,"sma_120":8447.75},{"date":"2026-08-25","open":7965,"high":8015,"low":7965,"close":8015,"volume":414,"rsi_14":11.85,"sma_20":8306.5,"sma_60":8541.42,"sma_120":8441.92},{"date":"2026-08-26","open":8010,"high":8110,"low":8010,"close":8075,"volume":625,"rsi_14":19.05,"sma_20":8290.25,"sma_60":8529.67,"sma_120":8438.12},{"date":"2026-08-27","open":8045,"high":8055,"low":7970,"close":7990,"volume":1569,"rsi_14":17.72,"sma_20":8271.75,"sma_60":8519.08,"sma_120":8435.21},{"date":"2026-08-28","open":7970,"high":7970,"low":7905,"close":7905,"volume":1382,"rsi_14":18.06,"sma_20":8251.0,"sma_60":8507.75,"sma_120":8430.67},{"date":"2026-08-31","open":7900,"high":7990,"low":7845,"close":7900,"volume":1467,"rsi_14":15.23,"sma_20":8225.75,"sma_60":8494.92,"sma_120":8424.92},{"date":"2026-09-01","open":7855,"high":7925,"low":7830,"close":7920,"volume":2871,"rsi_14":18.37,"sma_20":8196.25,"sma_60":8480.75,"sma_120":8421.29},{"date":"2026-09-02","open":7905,"high":7905,"low":7780,"close":7785,"volume":2576,"rsi_14":17.42,"sma_20":8159.0,"sma_60":8467.25,"sma_120":8416.5},{"date":"2026-09-03","open":7780,"high":7875,"low":7780,"close":7840,"volume":1766,"rsi_14":19.5,"sma_20":8124.5,"sma_60":8457.0,"sma_120":8412.58},{"date":"2026-09-04","open":7835,"high":7870,"low":7805,"close":7825,"volume":1746,"rsi_14":19.38,"sma_20":8090.75,"sma_60":8444.58,"sma_120":8409.04},{"date":"2026-09-07","open":7810,"high":7810,"low":7705,"close":7705,"volume":907,"rsi_14":19.14,"sma_20":8056.0,"sma_60":8432.25,"sma_120":8405.29},{"date":"2026-09-08","open":7700,"high":7700,"low":7640,"close":7655,"volume":993,"rsi_14":20.95,"sma_20":8017.5,"sma_60":8419.5,"sma_120":8401.71},{"date":"2026-09-09","open":7585,"high":7635,"low":7580,"close":7620,"volume":10968,"rsi_14":18.42,"sma_20":7979.25,"sma_60":8401.25,"sma_120":8397.08},{"date":"2026-09-10","open":7615,"high":7625,"low":7575,"close":7610,"volume":597,"rsi_14":20.29,"sma_20":7945.25,"sma_60":8382.92,"sma_120":8391.67},{"date":"2026-09-11","open":7605,"high":7620,"low":7495,"close":7545,"volume":1784,"rsi_14":18.79,"sma_20":7906.25,"sma_60":8362.5,"sma_120":8387.25},{"date":"2026-09-14","open":7540,"high":7580,"low":7540,"close":7570,"volume":1541,"rsi_14":20.92,"sma_20":7869.0,"sma_60":8341.25,"sma_120":8382.88},{"date":"2026-09-15","open":7565,"high":7625,"low":7565,"close":7590,"volume":217,"rsi_14":16.55,"sma_20":7838.25,"sma_60":8320.08,"sma_120":8381.17},{"date":"2026-09-16","open":7550,"high":7565,"low":7495,"close":7555,"volume":3788,"rsi_14":17.78,"sma_20":7811.75,"sma_60":8296.67,"sma_120":8379.08},{"date":"2026-09-17","open":7545,"high":7650,"low":7535,"close":7650,"volume":431,"rsi_14":31.39,"sma_20":7789.25,"sma_60":8276.75,"sma_120":8375.62},{"date":"2026-09-18","open":7645,"high":7720,"low":7645,"close":7690,"volume":499,"rsi_14":35.42,"sma_20":7772.75,"sma_60":8257.5,"sma_120":8372.67},{"date":"2026-09-21","open":7685,"high":7745,"low":7680,"close":7715,"volume":3374,"rsi_14":35.86,"sma_20":7758.0,"sma_60":8237.08,"sma_120":8371.17},{"date":"2026-09-22","open":7715,"high":7715,"low":7525,"close":7540,"volume":6827,"rsi_14":33.99,"sma_20":7734.25,"sma_60":8216.33,"sma_120":8369.21},{"date":"2026-09-23","open":7490,"high":7580,"low":7465,"close":7580,"volume":1677,"rsi_14":32.67,"sma_20":7709.5,"sma_60":8195.42,"sma_120":8366.71},{"date":"2026-09-28","open":7470,"high":7490,"low":7350,"close":7380,"volume":1940,"rsi_14":26.2,"sma_20":7679.0,"sma_60":8170.75,"sma_120":8362.0},{"date":"2026-09-29","open":7495,"high":7495,"low":7225,"close":7300,"volume":1072,"rsi_14":27.37,"sma_20":7648.75,"sma_60":8143.67,"sma_120":8357.17},{"date":"2026-09-30","open":7225,"high":7310,"low":7225,"close":7290,"volume":234,"rsi_14":28.65,"sma_20":7618.25,"sma_60":8116.67,"sma_120":8351.29},{"date":"2026-10-01","open":7270,"high":7290,"low":7165,"close":7185,"volume":3955,"rsi_14":26.49,"sma_20":7581.5,"sma_60":8088.83,"sma_120":8344.54},{"date":"2026-10-02","open":7160,"high":7160,"low":7080,"close":7090,"volume":7021,"rsi_14":24.26,"sma_20":7546.75,"sma_60":8059.5,"sma_120":8336.5},{"date":"2026-10-06","open":7010,"high":7140,"low":7010,"close":7135,"volume":5749,"rsi_14":29.29,"sma_20":7511.5,"sma_60":8031.17,"sma_120":8326.46},{"date":"2026-10-07","open":7115,"high":7125,"low":7025,"close":7025,"volume":876,"rsi_14":24.65,"sma_20":7471.5,"sma_60":8004.75,"sma_120":8315.42},{"date":"2026-10-08","open":7000,"high":7000,"low":6885,"close":6885,"volume":3107,"rsi_14":20.5,"sma_20":7430.5,"sma_60":7976.83,"sma_120":8302.83},{"date":"2026-10-12","open":6910,"high":7035,"low":6880,"close":6980,"volume":3650,"rsi_14":27.09,"sma_20":7396.75,"sma_60":7949.42,"sma_120":8290.92},{"date":"2026-10-13","open":6965,"high":7120,"low":6945,"close":7090,"volume":13435,"rsi_14":27.95,"sma_20":7370.25,"sma_60":7924.42,"sma_120":8279.88},{"date":"2026-10-14","open":7110,"high":7420,"low":7110,"close":7160,"volume":10646,"rsi_14":29.62,"sma_20":7347.75,"sma_60":7902.08,"sma_120":8268.96},{"date":"2026-10-15","open":7075,"high":7255,"low":7075,"close":7240,"volume":918,"rsi_14":32.47,"sma_20":7332.5,"sma_60":7881.75,"sma_120":8258.54},{"date":"2026-10-16","open":7220,"high":7450,"low":7195,"close":7195,"volume":2846,"rsi_14":35.92,"sma_20":7313.75,"sma_60":7860.58,"sma_120":8246.42},{"date":"2026-10-19","open":7190,"high":7245,"low":7190,"close":7205,"volume":7553,"rsi_14":34.31,"sma_20":7294.5,"sma_60":7840.25,"sma_120":8234.29},{"date":"2026-10-20","open":7120,"high":7140,"low":7085,"close":7140,"volume":209,"rsi_14":38.68,"sma_20":7273.75,"sma_60":7818.75,"sma_120":8221.96},{"date":"2026-10-21","open":7115,"high":7190,"low":7070,"close":7070,"volume":318,"rsi_14":39.05,"sma_20":7244.75,"sma_60":7795.67,"sma_120":8208.92},{"date":"2026-10-22","open":7065,"high":7115,"low":7000,"close":7045,"volume":208,"rsi_14":38.5,"sma_20":7212.5,"sma_60":7774.17,"sma_120":8196.38},{"date":"2026-10-23","open":7040,"high":7120,"low":6915,"close":6915,"volume":226}],"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 인도시장대표BIG5그룹액티브","phase":"above-fold","symbol_resolved":true}