{"status":"ok","report":{"price_analysis":{"current":29065.0,"change_1d":-1.5,"change_7d":-3.8,"change_30d":-12.1,"high_30d":33470.0,"low_30d":28735.0,"position_in_range":7.0,"support":29208.5,"resistance":32996.5},"summary":"ACE 라이프자산주주가치액티브(494330)은(는) FnGuide 기업가치 지수(시장가격)를 추종하는 ETF입니다, 순자산 1,453억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-789.60)가 시그널선(-510.65)을 하회합니다(데드크로스). 현재가가 SMA20(31676)과 SMA60(31930) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 28798~34555 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.039494470774088,"macd":-789.595166809886,"macd_signal":-510.65454274737334,"sma_20":31676.5,"sma_60":31929.866666666665,"bb_upper":34555.13005612045,"bb_lower":28797.869943879556,"atr_14":708.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -710.00, 기관 순매수 -3.57만. 30일 누적: 외국인 -621.00, 기관 -13.67만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-710.0,"institutional_flow":-35700.0,"data":[{"date":"2026-10-22","foreign_net":-312.0,"institution_net":-464.0,"retail_net":776.0},{"date":"2026-10-21","foreign_net":-4.0,"institution_net":-16505.0,"retail_net":16509.0},{"date":"2026-10-20","foreign_net":-391.0,"institution_net":-912.0,"retail_net":1303.0},{"date":"2026-10-19","foreign_net":626.0,"institution_net":-12721.0,"retail_net":12095.0},{"date":"2026-10-16","foreign_net":-629.0,"institution_net":-5098.0,"retail_net":5727.0},{"date":"2026-10-15","foreign_net":488.0,"institution_net":-1066.0,"retail_net":578.0},{"date":"2026-10-14","foreign_net":-2974.0,"institution_net":3099.0,"retail_net":-125.0},{"date":"2026-10-13","foreign_net":1754.0,"institution_net":-7722.0,"retail_net":5968.0},{"date":"2026-10-12","foreign_net":-414.0,"institution_net":1151.0,"retail_net":-737.0},{"date":"2026-10-08","foreign_net":1090.0,"institution_net":-4026.0,"retail_net":2936.0},{"date":"2026-10-07","foreign_net":-129.0,"institution_net":-6512.0,"retail_net":6641.0},{"date":"2026-10-06","foreign_net":-30.0,"institution_net":-5719.0,"retail_net":5749.0},{"date":"2026-10-02","foreign_net":-801.0,"institution_net":7737.0,"retail_net":-6936.0},{"date":"2026-10-01","foreign_net":1257.0,"institution_net":-5198.0,"retail_net":3941.0},{"date":"2026-09-30","foreign_net":-1487.0,"institution_net":-1377.0,"retail_net":2864.0},{"date":"2026-09-29","foreign_net":1151.0,"institution_net":-7124.0,"retail_net":5973.0},{"date":"2026-09-28","foreign_net":-581.0,"institution_net":-2551.0,"retail_net":3132.0},{"date":"2026-09-23","foreign_net":91.0,"institution_net":22.0,"retail_net":-113.0},{"date":"2026-09-22","foreign_net":-88.0,"institution_net":14710.0,"retail_net":-14622.0},{"date":"2026-09-21","foreign_net":917.0,"institution_net":10738.0,"retail_net":-11655.0},{"date":"2026-09-18","foreign_net":508.0,"institution_net":-7394.0,"retail_net":6886.0},{"date":"2026-09-17","foreign_net":-455.0,"institution_net":-4714.0,"retail_net":5169.0},{"date":"2026-09-16","foreign_net":-232.0,"institution_net":-29634.0,"retail_net":29866.0},{"date":"2026-09-15","foreign_net":514.0,"institution_net":-15039.0,"retail_net":14525.0},{"date":"2026-09-14","foreign_net":-542.0,"institution_net":-1792.0,"retail_net":2334.0},{"date":"2026-09-11","foreign_net":701.0,"institution_net":-14274.0,"retail_net":13573.0},{"date":"2026-09-10","foreign_net":-686.0,"institution_net":-7655.0,"retail_net":8341.0},{"date":"2026-09-09","foreign_net":89.0,"institution_net":-4356.0,"retail_net":4267.0},{"date":"2026-09-08","foreign_net":-996.0,"institution_net":-7888.0,"retail_net":8884.0},{"date":"2026-09-07","foreign_net":944.0,"institution_net":-4446.0,"retail_net":3502.0}],"periods":{"d1":{"foreign_net":-312.0,"institution_net":-464.0,"retail_net":776.0},"d3":{"foreign_net":-707.0,"institution_net":-17881.0,"retail_net":18588.0},"d7":{"foreign_net":-3196.0,"institution_net":-33667.0,"retail_net":36863.0},"d14":{"foreign_net":-469.0,"institution_net":-53956.0,"retail_net":54425.0},"d30":{"foreign_net":-621.0,"institution_net":-136730.0,"retail_net":137351.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.0,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.1,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3256,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.33,"summary":"배당수익률 1.33%","metrics":[{"name":"배당수익률","value":1.33,"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":"2026-10-23T21:06:03.463334+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 기업가치 지수(시장가격)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.5,"aum":145300000000.0,"aum_display":"1,453억","dividend_yield":null,"tracking_error":21.38,"holdings":[{"ticker":"005930","name":"삼성전자","weight":18.7},{"ticker":"000660","name":"SK하이닉스","weight":4.41},{"ticker":"071050","name":"한국금융지주","weight":4.21},{"ticker":"015760","name":"한국전력","weight":4.18},{"ticker":"138930","name":"BNK금융지주","weight":3.9},{"ticker":"078930","name":"GS","weight":3.08},{"ticker":"003690","name":"코리안리","weight":2.92},{"ticker":"226950","name":"올릭스","weight":2.75},{"ticker":"316140","name":"우리금융지주","weight":2.66},{"ticker":"298380","name":"에이비엘바이오","weight":2.43}],"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":29065.0,"change_pct":-1.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-15","close":9904.918},{"date":"2024-10-16","close":9924.2178},{"date":"2024-10-17","close":9895.2705},{"date":"2024-10-18","close":9885.6201},{"date":"2024-10-21","close":9871.1484},{"date":"2024-10-22","close":9861.4961},{"date":"2024-10-23","close":9856.6729},{"date":"2024-10-24","close":9803.6025},{"date":"2024-10-25","close":9919.3916},{"date":"2024-10-28","close":9875.9717},{"date":"2024-10-29","close":9832.5508},{"date":"2024-10-30","close":9828.0979},{"date":"2024-10-31","close":9586.4951},{"date":"2024-11-01","close":9639.5654},{"date":"2024-11-04","close":9658.8633},{"date":"2024-11-05","close":9760.2411},{"date":"2024-11-06","close":9784.3047},{"date":"2024-11-07","close":9673.3379},{"date":"2024-11-08","close":9673.3379},{"date":"2024-11-11","close":9649.2148},{"date":"2024-11-12","close":9490.002},{"date":"2024-11-13","close":9354.9131},{"date":"2024-11-14","close":9297.0195},{"date":"2024-11-15","close":9306.667},{"date":"2024-11-18","close":9475.5283},{"date":"2024-11-19","close":9480.3535},{"date":"2024-11-20","close":9654.0391},{"date":"2024-11-21","close":9682.9873},{"date":"2024-11-22","close":9736.0566},{"date":"2024-11-25","close":9731.2334},{"date":"2024-11-26","close":9808.4268},{"date":"2024-11-27","close":9909.7432},{"date":"2024-11-28","close":9929.042},{"date":"2024-11-29","close":9919.3916},{"date":"2024-12-02","close":9813.251},{"date":"2024-12-03","close":10006.2363},{"date":"2024-12-04","close":9822.9004},{"date":"2024-12-05","close":9620.2676},{"date":"2024-12-06","close":9562.373},{"date":"2024-12-09","close":9215.0},{"date":"2024-12-10","close":9509.3008},{"date":"2024-12-11","close":9610.6201},{"date":"2024-12-12","close":9769.8301},{"date":"2024-12-13","close":9774.6543},{"date":"2024-12-16","close":9644.3887},{"date":"2024-12-17","close":9620.2676},{"date":"2024-12-18","close":9765.0049},{"date":"2024-12-19","close":9697.4609},{"date":"2024-12-20","close":9576.8457},{"date":"2024-12-23","close":9755.3545},{"date":"2024-12-24","close":9745.707},{"date":"2024-12-26","close":9707.1094},{"date":"2024-12-27","close":9625.0928},{"date":"2024-12-30","close":9596.1426},{"date":"2025-01-02","close":9605.7939},{"date":"2025-01-03","close":9634.7402},{"date":"2025-01-06","close":9649.2148},{"date":"2025-01-07","close":9673.3379},{"date":"2025-01-08","close":9673.3379},{"date":"2025-01-09","close":9692.6367},{"date":"2025-01-10","close":9755.3545},{"date":"2025-01-13","close":9784.3047},{"date":"2025-01-14","close":9822.9004},{"date":"2025-01-15","close":9851.8486},{"date":"2025-01-16","close":9842.1982},{"date":"2025-01-17","close":9851.8486},{"date":"2025-01-20","close":9847.0234},{"date":"2025-01-21","close":9986.9375},{"date":"2025-01-22","close":10054.4824},{"date":"2025-01-23","close":9982.1123},{"date":"2025-01-24","close":9996.5859},{"date":"2025-01-31","close":10107.5518},{"date":"2025-02-03","close":9938.6904},{"date":"2025-02-04","close":10035.1836},{"date":"2025-02-05","close":10049.6572},{"date":"2025-02-06","close":10049.6572},{"date":"2025-02-07","close":10035.1836},{"date":"2025-02-10","close":10025.5352},{"date":"2025-02-11","close":9991.7617},{"date":"2025-02-12","close":10006.2363},{"date":"2025-02-13","close":10097.9043},{"date":"2025-02-14","close":10175.0967},{"date":"2025-02-17","close":10218.5176},{"date":"2025-02-18","close":10194.3965},{"date":"2025-02-19","close":10261.9395},{"date":"2025-02-20","close":10290.8877},{"date":"2025-02-21","close":10295.7129},{"date":"2025-02-24","close":10358.4326},{"date":"2025-02-25","close":10300.5381},{"date":"2025-02-26","close":10295.7129},{"date":"2025-02-27","close":10319.835},{"date":"2025-02-28","close":10141.3262},{"date":"2025-03-04","close":10097.9043},{"date":"2025-03-05","close":10102.7275},{"date":"2025-03-06","close":10257.1152},{"date":"2025-03-07","close":10208.8691},{"date":"2025-03-10","close":10208.8691},{"date":"2025-03-11","close":10131.6758},{"date":"2025-03-12","close":10141.3262},{"date":"2025-03-13","close":10213.6934},{"date":"2025-03-14","close":10261.9395},{"date":"2025-03-17","close":10440.4502},{"date":"2025-03-18","close":10469.3975},{"date":"2025-03-19","close":10536.9414},{"date":"2025-03-20","close":10493.5205},{"date":"2025-03-21","close":10536.9414},{"date":"2025-03-24","close":10604.4883},{"date":"2025-03-25","close":10532.1172},{"date":"2025-03-26","close":10561.0664},{"date":"2025-03-27","close":10469.3975},{"date":"2025-03-28","close":10382.5547},{"date":"2025-03-31","close":10199.2197},{"date":"2025-04-01","close":10334.3076},{"date":"2025-04-02","close":10261.9395},{"date":"2025-04-03","close":10189.5713},{"date":"2025-04-04","close":10141.3262},{"date":"2025-04-07","close":9707.1094},{"date":"2025-04-08","close":9644.3887},{"date":"2025-04-09","close":9504.4766},{"date":"2025-04-10","close":9933.8672},{"date":"2025-04-11","close":9991.7617},{"date":"2025-04-14","close":10054.4824},{"date":"2025-04-15","close":10218.5176},{"date":"2025-04-16","close":10295.7129},{"date":"2025-04-17","close":10271.5898},{"date":"2025-04-18","close":10382.5547},{"date":"2025-04-21","close":10382.5547},{"date":"2025-04-22","close":10430.8008},{"date":"2025-04-23","close":10546.5918},{"date":"2025-04-24","close":10546.5918},{"date":"2025-04-25","close":10512.8184},{"date":"2025-04-28","close":10464.5742},{"date":"2025-04-29","close":10596.0498},{"date":"2025-04-30","close":10649.6143},{"date":"2025-05-02","close":10620.3984},{"date":"2025-05-07","close":10712.918},{"date":"2025-05-08","close":10708.0488},{"date":"2025-05-09","close":10756.7441},{"date":"2025-05-12","close":10859.0049},{"date":"2025-05-13","close":10878.4824},{"date":"2025-05-14","close":10936.915},{"date":"2025-05-15","close":10917.4375},{"date":"2025-05-16","close":10922.3076},{"date":"2025-05-19","close":10873.6113},{"date":"2025-05-20","close":10907.6992},{"date":"2025-05-21","close":10995.3496},{"date":"2025-05-22","close":10902.8291},{"date":"2025-05-23","close":11044.0459},{"date":"2025-05-26","close":11151.1738},{"date":"2025-05-27","close":11180.3906},{"date":"2025-05-28","close":11248.5645},{"date":"2025-05-29","close":11584.5605},{"date":"2025-05-30","close":11443.3447},{"date":"2025-06-02","close":11375.1709},{"date":"2025-06-04","close":11735.5146},{"date":"2025-06-05","close":11862.123},{"date":"2025-06-09","close":12037.4258},{"date":"2025-06-10","close":12022.8154},{"date":"2025-06-11","close":12232.2051},{"date":"2025-06-12","close":12246.8135},{"date":"2025-06-13","close":12105.5977},{"date":"2025-06-16","close":12388.0303},{"date":"2025-06-17","close":12397.7686},{"date":"2025-06-18","close":12280.8994},{"date":"2025-06-19","close":12353.9434},{"date":"2025-06-20","close":12392.8975},{"date":"2025-06-23","close":12373.4209},{"date":"2025-06-24","close":12758.1123},{"date":"2025-06-25","close":12879.8506},{"date":"2025-06-26","close":12728.8936},{"date":"2025-06-27","close":12709.417},{"date":"2025-06-30","close":12797.0684},{"date":"2025-07-01","close":13016.1953},{"date":"2025-07-02","close":13016.1953},{"date":"2025-07-03","close":13050.2822},{"date":"2025-07-04","close":12850.6309},{"date":"2025-07-07","close":12962.6309},{"date":"2025-07-08","close":13308.3652},{"date":"2025-07-09","close":13581.0596},{"date":"2025-07-10","close":13785.5781},{"date":"2025-07-11","close":13722.2734},{"date":"2025-07-14","close":13994.9668},{"date":"2025-07-15","close":14014.4453},{"date":"2025-07-16","close":13770.9688},{"date":"2025-07-17","close":13873.2295},{"date":"2025-07-18","close":13785.5791},{"date":"2025-07-21","close":13678.4482},{"date":"2025-07-22","close":13605.4072},{"date":"2025-07-23","close":13834.2734},{"date":"2025-07-24","close":13858.6201},{"date":"2025-07-25","close":13795.3174},{"date":"2025-07-28","close":13736.8838},{"date":"2025-07-29","close":13800.1865},{"date":"2025-07-30","close":13868.8447},{"date":"2025-07-31","close":13608.9268},{"date":"2025-08-01","close":13103.8018},{"date":"2025-08-04","close":13383.3369},{"date":"2025-08-05","close":13466.708},{"date":"2025-08-06","close":13554.9814},{"date":"2025-08-07","close":13525.5557},{"date":"2025-08-08","close":13579.502},{"date":"2025-08-11","close":13510.8438},{"date":"2025-08-12","close":13486.3232},{"date":"2025-08-13","close":13510.8438},{"date":"2025-08-14","close":13432.3789},{"date":"2025-08-18","close":13192.0771},{"date":"2025-08-19","close":13044.9531},{"date":"2025-08-20","close":13089.0898},{"date":"2025-08-21","close":13108.7061},{"date":"2025-08-22","close":13118.5146},{"date":"2025-08-25","close":13265.6377},{"date":"2025-08-26","close":13231.3096},{"date":"2025-08-27","close":13304.8701},{"date":"2025-08-28","close":13417.666},{"date":"2025-08-29","close":13412.7617},{"date":"2025-09-01","close":13299.9668},{"date":"2025-09-02","close":13285.2559},{"date":"2025-09-03","close":13319.584},{"date":"2025-09-04","close":13295.0635},{"date":"2025-09-05","close":13349.0088},{"date":"2025-09-08","close":13427.4736},{"date":"2025-09-09","close":13579.502},{"date":"2025-09-10","close":13829.6113},{"date":"2025-09-11","close":13829.6113},{"date":"2025-09-12","close":13859.0371},{"date":"2025-09-15","close":14094.4346},{"date":"2025-09-16","close":13952.2148},{"date":"2025-09-17","close":13849.2285},{"date":"2025-09-18","close":13957.1182},{"date":"2025-09-19","close":13780.5693},{"date":"2025-09-22","close":13868.8447},{"date":"2025-09-23","close":13800.1865},{"date":"2025-09-24","close":13638.3516},{"date":"2025-09-25","close":13520.6523},{"date":"2025-09-26","close":13324.4873},{"date":"2025-09-29","close":13471.6113},{"date":"2025-09-30","close":13442.1865},{"date":"2025-10-01","close":13412.7617},{"date":"2025-10-02","close":13579.502},{"date":"2025-10-10","close":13721.7207},{"date":"2025-10-13","close":13515.748},{"date":"2025-10-14","close":13412.7617},{"date":"2025-10-15","close":13765.8584},{"date":"2025-10-16","close":13922.79},{"date":"2025-10-17","close":13903.1729},{"date":"2025-10-20","close":14128.7627},{"date":"2025-10-21","close":14055.2002},{"date":"2025-10-22","close":14197.4199},{"date":"2025-10-23","close":14109.1465},{"date":"2025-10-24","close":14221.9404},{"date":"2025-10-27","close":14511.2842},{"date":"2025-10-28","close":14305.3105},{"date":"2025-10-29","close":14540.708},{"date":"2025-10-30","close":14491.335},{"date":"2025-10-31","close":14634.5195},{"date":"2025-11-03","close":14678.9561},{"date":"2025-11-04","close":14456.7725},{"date":"2025-11-05","close":14175.3398},{"date":"2025-11-06","close":14358.0234},{"date":"2025-11-07","close":14145.7148},{"date":"2025-11-10","close":14629.582},{"date":"2025-11-11","close":14693.7686},{"date":"2025-11-12","close":15098.6367},{"date":"2025-11-13","close":15296.142},{"date":"2025-11-14","close":14688.8311},{"date":"2025-11-17","close":14856.7041},{"date":"2025-11-18","close":14446.8975},{"date":"2025-11-19","close":14446.8975},{"date":"2025-11-20","close":14733.2676},{"date":"2025-11-21","close":14382.71},{"date":"2025-11-24","close":14358.0234},{"date":"2025-11-25","close":14535.7715},{"date":"2025-11-26","close":14891.2646},{"date":"2025-11-27","close":14846.8291},{"date":"2025-11-28","close":14748.0801},{"date":"2025-12-01","close":14767.8291},{"date":"2025-12-02","close":15069.0137},{"date":"2025-12-03","close":15246.7598},{"date":"2025-12-04","close":15202.3223},{"date":"2025-12-05","close":15429.4434},{"date":"2025-12-08","close":15439.3193},{"date":"2025-12-09","close":15409.6943},{"date":"2025-12-10","close":15320.8213},{"date":"2025-12-11","close":15310.9463},{"date":"2025-12-12","close":15434.3809},{"date":"2025-12-15","close":15222.0723},{"date":"2025-12-16","close":14994.9512},{"date":"2025-12-17","close":15152.9482},{"date":"2025-12-18","close":15034.4512},{"date":"2025-12-19","close":15078.8877},{"date":"2025-12-22","close":15266.5098},{"date":"2025-12-23","close":15138.1357},{"date":"2025-12-24","close":15192.4473},{"date":"2025-12-26","close":15251.6973},{"date":"2025-12-29","close":15622.0039},{"date":"2025-12-30","close":15656.5664},{"date":"2026-01-02","close":15854.0635},{"date":"2026-01-05","close":16490.9902},{"date":"2026-01-06","close":16599.6133},{"date":"2026-01-07","close":16668.7383},{"date":"2026-01-08","close":16589.7383},{"date":"2026-01-09","close":16550.2402},{"date":"2026-01-12","close":16668.7383},{"date":"2026-01-13","close":16718.1133},{"date":"2026-01-14","close":16866.2344},{"date":"2026-01-15","close":17034.1074},{"date":"2026-01-16","close":17241.4785},{"date":"2026-01-19","close":17325.4141},{"date":"2026-01-20","close":17325.4141},{"date":"2026-01-21","close":17350.1016},{"date":"2026-01-22","close":17508.0977},{"date":"2026-01-23","close":17764.8457},{"date":"2026-01-26","close":17843.8438},{"date":"2026-01-27","close":18317.8359},{"date":"2026-01-28","close":18712.8301},{"date":"2026-01-29","close":19263.791},{"date":"2026-01-30","close":19263.791},{"date":"2026-02-02","close":18256.1777},{"date":"2026-02-03","close":19621.1719},{"date":"2026-02-04","close":19804.8262},{"date":"2026-02-05","close":19209.1914},{"date":"2026-02-06","close":18916.3379},{"date":"2026-02-09","close":19819.7168},{"date":"2026-02-10","close":20043.0801},{"date":"2026-02-11","close":20196.9512},{"date":"2026-02-12","close":21209.5293},{"date":"2026-02-13","close":21328.6543},{"date":"2026-02-19","close":21929.2539},{"date":"2026-02-20","close":22351.1602},{"date":"2026-02-23","close":22356.125},{"date":"2026-02-24","close":22683.7227},{"date":"2026-02-25","close":23115.5566},{"date":"2026-02-26","close":23726.082},{"date":"2026-02-27","close":23229.7188},{"date":"2026-03-03","close":21740.6348},{"date":"2026-03-04","close":19030.502},{"date":"2026-03-05","close":20921.6387},{"date":"2026-03-06","close":20638.7129},{"date":"2026-03-09","close":19566.5723},{"date":"2026-03-10","close":20499.7305},{"date":"2026-03-11","close":21085.4375},{"date":"2026-03-12","close":20817.4023},{"date":"2026-03-13","close":20638.7129},{"date":"2026-03-16","close":21015.9492},{"date":"2026-03-17","close":21457.709},{"date":"2026-03-18","close":22326.3418},{"date":"2026-03-19","close":22142.6875},{"date":"2026-03-20","close":22514.9609},{"date":"2026-03-23","close":21194.6387},{"date":"2026-03-24","close":21666.1816},{"date":"2026-03-25","close":21939.1797},{"date":"2026-03-26","close":21274.0547},{"date":"2026-03-27","close":21070.5469},{"date":"2026-03-30","close":20474.9141},{"date":"2026-03-31","close":19799.8613},{"date":"2026-04-01","close":21477.5645},{"date":"2026-04-02","close":20345.8594},{"date":"2026-04-03","close":20847.1836},{"date":"2026-04-06","close":21244.2754},{"date":"2026-04-07","close":21194.6387},{"date":"2026-04-08","close":22634.0859},{"date":"2026-04-09","close":22306.4883},{"date":"2026-04-10","close":22852.4844},{"date":"2026-04-13","close":22653.9395},{"date":"2026-04-14","close":23403.4453},{"date":"2026-04-15","close":23870.0254},{"date":"2026-04-16","close":24202.5898},{"date":"2026-04-17","close":24098.3535},{"date":"2026-04-20","close":24515.2949},{"date":"2026-04-21","close":24867.7129},{"date":"2026-04-22","close":24971.9492},{"date":"2026-04-23","close":25279.6934},{"date":"2026-04-24","close":25413.7109},{"date":"2026-04-27","close":25905.1094},{"date":"2026-04-28","close":26138.3984},{"date":"2026-04-29","close":26546.9668},{"date":"2026-04-30","close":26098.5391},{"date":"2026-05-04","close":27618.2129},{"date":"2026-05-06","close":29616.2109},{"date":"2026-05-07","close":29930.1113},{"date":"2026-05-08","close":30019.7969},{"date":"2026-05-11","close":31071.1113},{"date":"2026-05-12","close":30189.2031},{"date":"2026-05-13","close":30682.4746},{"date":"2026-05-14","close":31150.832},{"date":"2026-05-15","close":29606.2461},{"date":"2026-05-18","close":29830.459},{"date":"2026-05-19","close":28938.5859},{"date":"2026-05-20","close":28744.2656},{"date":"2026-05-21","close":30981.4258},{"date":"2026-05-22","close":31370.0645},{"date":"2026-05-26","close":32301.7988},{"date":"2026-05-27","close":32700.4023},{"date":"2026-05-28","close":32122.4277},{"date":"2026-05-29","close":32635.6289},{"date":"2026-06-01","close":33412.9062},{"date":"2026-06-02","close":34155.3047},{"date":"2026-06-04","close":34309.7617},{"date":"2026-06-05","close":32237.0254},{"date":"2026-06-08","close":29396.9785},{"date":"2026-06-09","close":31703.8945},{"date":"2026-06-10","close":30159.3066},{"date":"2026-06-11","close":30607.7363},{"date":"2026-06-12","close":32087.5508},{"date":"2026-06-15","close":33916.1406},{"date":"2026-06-16","close":34598.75},{"date":"2026-06-17","close":35176.7227},{"date":"2026-06-18","close":35625.1523},{"date":"2026-06-19","close":35809.5078},{"date":"2026-06-22","close":36342.6367},{"date":"2026-06-23","close":33059.1445},{"date":"2026-06-24","close":33911.1602},{"date":"2026-06-25","close":35829.4375},{"date":"2026-06-26","close":34135.375},{"date":"2026-06-29","close":33861.332},{"date":"2026-06-30","close":34553.9062},{"date":"2026-07-01","close":33552.418},{"date":"2026-07-02","close":32316.7461},{"date":"2026-07-03","close":32899.7031},{"date":"2026-07-06","close":32904.6875},{"date":"2026-07-07","close":32501.1016},{"date":"2026-07-08","close":31509.5762},{"date":"2026-07-09","close":30991.3906},{"date":"2026-07-10","close":31783.6152},{"date":"2026-07-13","close":31175.7461},{"date":"2026-07-14","close":30931.6016},{"date":"2026-07-15","close":31778.6328},{"date":"2026-07-16","close":31654.0684},{"date":"2026-07-20","close":30747.2461},{"date":"2026-07-21","close":30787.1074},{"date":"2026-07-22","close":30861.8457},{"date":"2026-07-23","close":31798.5625},{"date":"2026-07-24","close":31564.3828},{"date":"2026-07-27","close":31708.877},{"date":"2026-07-28","close":29685.9668},{"date":"2026-07-29","close":28535.0},{"date":"2026-07-30","close":28575.0},{"date":"2026-07-31","close":31540.0},{"date":"2026-08-03","close":30175.0},{"date":"2026-08-04","close":31085.0},{"date":"2026-08-05","close":31805.0},{"date":"2026-08-06","close":31100.0},{"date":"2026-08-07","close":31195.0},{"date":"2026-08-10","close":31195.0},{"date":"2026-08-11","close":31455.0},{"date":"2026-08-12","close":31840.0},{"date":"2026-08-13","close":32615.0},{"date":"2026-08-14","close":33385.0},{"date":"2026-08-18","close":33315.0},{"date":"2026-08-19","close":31805.0},{"date":"2026-08-20","close":32555.0},{"date":"2026-08-21","close":32780.0},{"date":"2026-08-24","close":32900.0},{"date":"2026-08-25","close":32705.0},{"date":"2026-08-26","close":33045.0},{"date":"2026-08-27","close":32855.0},{"date":"2026-08-28","close":32920.0},{"date":"2026-08-31","close":32830.0},{"date":"2026-09-01","close":32850.0},{"date":"2026-09-02","close":32230.0},{"date":"2026-09-03","close":32515.0},{"date":"2026-09-04","close":32550.0},{"date":"2026-09-07","close":33000.0},{"date":"2026-09-08","close":33060.0},{"date":"2026-09-09","close":33035.0},{"date":"2026-09-10","close":33300.0},{"date":"2026-09-11","close":32595.0},{"date":"2026-09-14","close":32165.0},{"date":"2026-09-15","close":32085.0},{"date":"2026-09-16","close":32575.0},{"date":"2026-09-17","close":32570.0},{"date":"2026-09-18","close":32565.0},{"date":"2026-09-21","close":32795.0},{"date":"2026-09-22","close":32965.0},{"date":"2026-09-23","close":33220.0},{"date":"2026-09-28","close":33060.0},{"date":"2026-09-29","close":33035.0},{"date":"2026-09-30","close":32660.0},{"date":"2026-10-01","close":32890.0},{"date":"2026-10-02","close":33105.0},{"date":"2026-10-06","close":32985.0},{"date":"2026-10-07","close":33125.0},{"date":"2026-10-08","close":32050.0},{"date":"2026-10-12","close":31620.0},{"date":"2026-10-13","close":30770.0},{"date":"2026-10-14","close":30470.0},{"date":"2026-10-15","close":29545.0},{"date":"2026-10-16","close":30070.0},{"date":"2026-10-19","close":30215.0},{"date":"2026-10-20","close":29560.0},{"date":"2026-10-21","close":29890.0},{"date":"2026-10-22","close":29500.0},{"date":"2026-10-23","close":28760.0}],"chart_data":[{"date":"2024-10-23","open":9862,"high":9925,"low":9818,"close":9857,"volume":91690},{"date":"2024-10-24","open":9843,"high":9858,"low":9775,"close":9804,"volume":93579},{"date":"2024-10-25","open":9812,"high":9976,"low":9812,"close":9919,"volume":421266},{"date":"2024-10-28","open":9919,"high":9934,"low":9812,"close":9876,"volume":81092},{"date":"2024-10-29","open":9852,"high":9872,"low":9794,"close":9833,"volume":79621},{"date":"2024-10-30","open":9951,"high":9951,"low":9819,"close":9828,"volume":85181},{"date":"2024-10-31","open":9703,"high":9703,"low":9571,"close":9586,"volume":114701},{"date":"2024-11-01","open":9543,"high":9650,"low":9533,"close":9640,"volume":164784},{"date":"2024-11-04","open":9625,"high":9663,"low":9571,"close":9659,"volume":104616},{"date":"2024-11-05","open":9770,"high":9814,"low":9731,"close":9760,"volume":79756},{"date":"2024-11-06","open":9678,"high":9798,"low":9635,"close":9784,"volume":149392},{"date":"2024-11-07","open":9739,"high":9743,"low":9659,"close":9673,"volume":84826},{"date":"2024-11-08","open":9768,"high":9768,"low":9615,"close":9673,"volume":148314},{"date":"2024-11-11","open":9649,"high":9659,"low":9571,"close":9649,"volume":90348},{"date":"2024-11-12","open":9606,"high":9606,"low":9475,"close":9490,"volume":37411},{"date":"2024-11-13","open":9479,"high":9479,"low":9335,"close":9355,"volume":5507},{"date":"2024-11-14","open":9359,"high":9374,"low":9282,"close":9297,"volume":5210},{"date":"2024-11-15","open":9350,"high":9350,"low":9137,"close":9307,"volume":38980},{"date":"2024-11-18","open":9298,"high":9496,"low":9298,"close":9476,"volume":7961},{"date":"2024-11-19","open":9455,"high":9500,"low":9436,"close":9480,"volume":2812},{"date":"2024-11-20","open":9519,"high":9677,"low":9519,"close":9654,"volume":9721},{"date":"2024-11-21","open":9683,"high":9732,"low":9660,"close":9683,"volume":24927},{"date":"2024-11-22","open":9741,"high":9760,"low":9718,"close":9736,"volume":52652},{"date":"2024-11-25","open":9802,"high":9802,"low":9731,"close":9731,"volume":28293},{"date":"2024-11-26","open":9693,"high":9808,"low":9664,"close":9808,"volume":28820},{"date":"2024-11-27","open":9937,"high":9937,"low":9807,"close":9910,"volume":41474},{"date":"2024-11-28","open":9981,"high":9981,"low":9881,"close":9929,"volume":27847},{"date":"2024-11-29","open":9915,"high":9919,"low":9743,"close":9919,"volume":34672},{"date":"2024-12-02","open":9882,"high":9887,"low":9774,"close":9813,"volume":44489},{"date":"2024-12-03","open":9862,"high":10016,"low":9862,"close":10006,"volume":49456},{"date":"2024-12-04","open":9847,"high":9982,"low":9717,"close":9823,"volume":50060},{"date":"2024-12-05","open":9758,"high":9758,"low":9586,"close":9620,"volume":32537},{"date":"2024-12-06","open":9616,"high":9635,"low":9404,"close":9562,"volume":6085},{"date":"2024-12-09","open":9553,"high":9553,"low":9215,"close":9215,"volume":18630},{"date":"2024-12-10","open":9287,"high":9986,"low":9287,"close":9509,"volume":37502},{"date":"2024-12-11","open":9470,"high":9982,"low":9470,"close":9611,"volume":19648},{"date":"2024-12-12","open":9670,"high":9883,"low":9670,"close":9770,"volume":47402},{"date":"2024-12-13","open":9770,"high":9795,"low":9694,"close":9775,"volume":7484},{"date":"2024-12-16","open":10372,"high":10372,"low":9634,"close":9644,"volume":16576},{"date":"2024-12-17","open":9649,"high":9649,"low":9571,"close":9620,"volume":22868},{"date":"2024-12-18","open":9651,"high":9765,"low":9651,"close":9765,"volume":2254},{"date":"2024-12-19","open":9551,"high":9739,"low":9551,"close":9697,"volume":9079},{"date":"2024-12-20","open":9655,"high":9655,"low":9523,"close":9577,"volume":3705},{"date":"2024-12-23","open":9641,"high":9755,"low":9612,"close":9755,"volume":10147},{"date":"2024-12-24","open":9729,"high":9746,"low":9709,"close":9746,"volume":1232},{"date":"2024-12-26","open":9764,"high":9764,"low":9674,"close":9707,"volume":20943},{"date":"2024-12-27","open":9649,"high":9663,"low":9551,"close":9625,"volume":5735},{"date":"2024-12-30","open":9620,"high":9673,"low":9571,"close":9596,"volume":36821},{"date":"2025-01-02","open":9597,"high":9683,"low":9597,"close":9606,"volume":20118},{"date":"2025-01-03","open":9630,"high":9650,"low":9601,"close":9635,"volume":6460},{"date":"2025-01-06","open":9625,"high":9649,"low":9556,"close":9649,"volume":2484},{"date":"2025-01-07","open":9697,"high":9716,"low":9673,"close":9673,"volume":3689},{"date":"2025-01-08","open":9663,"high":9706,"low":9620,"close":9673,"volume":158},{"date":"2025-01-09","open":9674,"high":9712,"low":9674,"close":9693,"volume":1429},{"date":"2025-01-10","open":9699,"high":9790,"low":9694,"close":9755,"volume":7159},{"date":"2025-01-13","open":9735,"high":9808,"low":9722,"close":9784,"volume":1235},{"date":"2025-01-14","open":9798,"high":9823,"low":9759,"close":9823,"volume":3200},{"date":"2025-01-15","open":9882,"high":9882,"low":9803,"close":9852,"volume":7893},{"date":"2025-01-16","open":9842,"high":9867,"low":9823,"close":9842,"volume":738},{"date":"2025-01-17","open":9877,"high":9877,"low":9852,"close":9852,"volume":550},{"date":"2025-01-20","open":9867,"high":9891,"low":9847,"close":9847,"volume":1095},{"date":"2025-01-21","open":9952,"high":10001,"low":9911,"close":9987,"volume":51599},{"date":"2025-01-22","open":10006,"high":10064,"low":10006,"close":10054,"volume":14527},{"date":"2025-01-23","open":10078,"high":10078,"low":9972,"close":9982,"volume":818},{"date":"2025-01-24","open":10002,"high":10036,"low":9953,"close":9997,"volume":11271},{"date":"2025-01-31","open":10060,"high":10113,"low":10041,"close":10108,"volume":11816},{"date":"2025-02-03","open":10050,"high":10050,"low":9892,"close":9939,"volume":38371},{"date":"2025-02-04","open":10035,"high":10074,"low":10016,"close":10035,"volume":8674},{"date":"2025-02-05","open":10036,"high":10104,"low":10002,"close":10050,"volume":11738},{"date":"2025-02-06","open":10012,"high":10070,"low":10007,"close":10050,"volume":10291},{"date":"2025-02-07","open":10059,"high":10117,"low":10035,"close":10035,"volume":12443},{"date":"2025-02-10","open":10035,"high":10093,"low":10026,"close":10026,"volume":18012},{"date":"2025-02-11","open":10027,"high":10079,"low":9978,"close":9992,"volume":5792},{"date":"2025-02-12","open":9996,"high":10074,"low":9996,"close":10006,"volume":2140},{"date":"2025-02-13","open":10103,"high":10142,"low":10098,"close":10098,"volume":48541},{"date":"2025-02-14","open":10106,"high":10198,"low":10106,"close":10175,"volume":31711},{"date":"2025-02-17","open":10177,"high":10219,"low":10151,"close":10219,"volume":14510},{"date":"2025-02-18","open":10217,"high":10217,"low":10155,"close":10194,"volume":10452},{"date":"2025-02-19","open":10209,"high":10310,"low":10209,"close":10262,"volume":22632},{"date":"2025-02-20","open":10253,"high":10324,"low":10248,"close":10291,"volume":37854},{"date":"2025-02-21","open":10311,"high":10330,"low":10263,"close":10296,"volume":29807},{"date":"2025-02-24","open":10276,"high":10358,"low":10248,"close":10358,"volume":39720},{"date":"2025-02-25","open":10306,"high":10316,"low":10273,"close":10301,"volume":28572},{"date":"2025-02-26","open":10296,"high":10311,"low":10249,"close":10296,"volume":30972},{"date":"2025-02-27","open":10362,"high":10362,"low":10276,"close":10320,"volume":14746},{"date":"2025-02-28","open":10237,"high":10247,"low":10111,"close":10141,"volume":41638},{"date":"2025-03-04","open":10107,"high":10199,"low":10059,"close":10098,"volume":27672},{"date":"2025-03-05","open":10132,"high":10151,"low":10045,"close":10103,"volume":16263},{"date":"2025-03-06","open":10185,"high":10267,"low":10176,"close":10257,"volume":22296},{"date":"2025-03-07","open":10238,"high":10248,"low":10190,"close":10209,"volume":11525},{"date":"2025-03-10","open":10147,"high":10238,"low":10147,"close":10209,"volume":6296},{"date":"2025-03-11","open":10069,"high":10147,"low":10069,"close":10132,"volume":19342},{"date":"2025-03-12","open":10136,"high":10203,"low":10136,"close":10141,"volume":16060},{"date":"2025-03-13","open":10196,"high":10287,"low":10172,"close":10214,"volume":6036},{"date":"2025-03-14","open":10233,"high":10272,"low":10213,"close":10262,"volume":10968},{"date":"2025-03-17","open":10308,"high":10440,"low":10308,"close":10440,"volume":39865},{"date":"2025-03-18","open":10501,"high":10516,"low":10431,"close":10469,"volume":73352},{"date":"2025-03-19","open":10488,"high":10590,"low":10488,"close":10537,"volume":54453},{"date":"2025-03-20","open":10592,"high":10597,"low":10494,"close":10494,"volume":8335},{"date":"2025-03-21","open":10497,"high":10537,"low":10432,"close":10537,"volume":7312},{"date":"2025-03-24","open":10536,"high":10609,"low":10487,"close":10604,"volume":44022},{"date":"2025-03-25","open":10696,"high":10696,"low":10507,"close":10532,"volume":10151},{"date":"2025-03-26","open":10615,"high":10615,"low":10507,"close":10561,"volume":30966},{"date":"2025-03-27","open":10516,"high":10569,"low":10436,"close":10469,"volume":17886},{"date":"2025-03-28","open":10462,"high":10462,"low":10301,"close":10383,"volume":23258},{"date":"2025-03-31","open":10262,"high":10262,"low":10171,"close":10199,"volume":11732},{"date":"2025-04-01","open":10300,"high":10339,"low":10253,"close":10334,"volume":52897},{"date":"2025-04-02","open":10339,"high":10349,"low":10253,"close":10262,"volume":47184},{"date":"2025-04-03","open":10093,"high":10190,"low":10045,"close":10190,"volume":60287},{"date":"2025-04-04","open":10010,"high":10165,"low":10010,"close":10141,"volume":27130},{"date":"2025-04-07","open":9837,"high":9837,"low":9650,"close":9707,"volume":42297},{"date":"2025-04-08","open":9739,"high":9778,"low":9629,"close":9644,"volume":51590},{"date":"2025-04-09","open":9640,"high":9640,"low":9425,"close":9504,"volume":17158},{"date":"2025-04-10","open":9934,"high":9934,"low":9743,"close":9934,"volume":37494},{"date":"2025-04-11","open":9931,"high":9992,"low":9843,"close":9992,"volume":25688},{"date":"2025-04-14","open":9996,"high":10059,"low":9982,"close":10054,"volume":100250},{"date":"2025-04-15","open":10132,"high":10224,"low":10083,"close":10219,"volume":5836},{"date":"2025-04-16","open":10191,"high":10345,"low":10191,"close":10296,"volume":58388},{"date":"2025-04-17","open":10305,"high":10305,"low":10243,"close":10272,"volume":18502},{"date":"2025-04-18","open":10316,"high":10398,"low":10273,"close":10383,"volume":12081},{"date":"2025-04-21","open":10383,"high":10433,"low":10330,"close":10383,"volume":7004},{"date":"2025-04-22","open":10361,"high":10438,"low":10352,"close":10431,"volume":14216},{"date":"2025-04-23","open":10532,"high":10547,"low":10466,"close":10547,"volume":73473},{"date":"2025-04-24","open":10575,"high":10575,"low":10512,"close":10547,"volume":11746},{"date":"2025-04-25","open":10616,"high":10616,"low":10498,"close":10513,"volume":11462},{"date":"2025-04-28","open":10541,"high":10541,"low":10406,"close":10465,"volume":13858},{"date":"2025-04-29","open":10522,"high":10615,"low":10522,"close":10596,"volume":25356},{"date":"2025-04-30","open":10592,"high":10650,"low":10518,"close":10650,"volume":11054},{"date":"2025-05-02","open":10659,"high":10673,"low":10581,"close":10620,"volume":30698},{"date":"2025-05-07","open":10673,"high":10713,"low":10615,"close":10713,"volume":7281},{"date":"2025-05-08","open":10727,"high":10727,"low":10673,"close":10708,"volume":17998},{"date":"2025-05-09","open":10747,"high":10785,"low":10713,"close":10757,"volume":60423},{"date":"2025-05-12","open":10831,"high":10859,"low":10786,"close":10859,"volume":48365},{"date":"2025-05-13","open":10858,"high":10878,"low":10790,"close":10878,"volume":51944},{"date":"2025-05-14","open":10879,"high":10947,"low":10874,"close":10937,"volume":16658},{"date":"2025-05-15","open":10894,"high":10942,"low":10889,"close":10917,"volume":17489},{"date":"2025-05-16","open":10947,"high":10947,"low":10850,"close":10922,"volume":4799},{"date":"2025-05-19","open":10907,"high":10912,"low":10811,"close":10874,"volume":19302},{"date":"2025-05-20","open":10953,"high":10958,"low":10856,"close":10908,"volume":15395},{"date":"2025-05-21","open":10951,"high":10995,"low":10858,"close":10995,"volume":23475},{"date":"2025-05-22","open":10996,"high":11006,"low":10855,"close":10903,"volume":16190},{"date":"2025-05-23","open":10942,"high":11044,"low":10937,"close":11044,"volume":21209},{"date":"2025-05-26","open":11052,"high":11171,"low":11052,"close":11151,"volume":43998},{"date":"2025-05-27","open":11156,"high":11219,"low":11112,"close":11180,"volume":16892},{"date":"2025-05-28","open":11235,"high":11309,"low":11197,"close":11249,"volume":32990},{"date":"2025-05-29","open":11257,"high":11585,"low":11257,"close":11585,"volume":16727},{"date":"2025-05-30","open":11642,"high":11642,"low":11418,"close":11443,"volume":17422},{"date":"2025-06-02","open":11423,"high":11520,"low":11272,"close":11375,"volume":33003},{"date":"2025-06-04","open":11515,"high":11736,"low":11501,"close":11736,"volume":28447},{"date":"2025-06-05","open":11832,"high":11862,"low":11706,"close":11862,"volume":44860},{"date":"2025-06-09","open":11980,"high":12150,"low":11956,"close":12037,"volume":75356},{"date":"2025-06-10","open":12121,"high":12204,"low":11980,"close":12023,"volume":126778},{"date":"2025-06-11","open":12135,"high":12232,"low":11998,"close":12232,"volume":70929},{"date":"2025-06-12","open":12252,"high":12319,"low":12188,"close":12247,"volume":46894},{"date":"2025-06-13","open":12295,"high":12295,"low":12023,"close":12106,"volume":54312},{"date":"2025-06-16","open":12145,"high":12388,"low":12047,"close":12388,"volume":65029},{"date":"2025-06-17","open":12418,"high":12531,"low":12218,"close":12398,"volume":188983},{"date":"2025-06-18","open":12304,"high":12353,"low":12252,"close":12281,"volume":91772},{"date":"2025-06-19","open":12325,"high":12354,"low":12184,"close":12354,"volume":46968},{"date":"2025-06-20","open":12354,"high":12413,"low":12248,"close":12393,"volume":30107},{"date":"2025-06-23","open":12378,"high":12378,"low":12223,"close":12373,"volume":49285},{"date":"2025-06-24","open":12581,"high":12758,"low":12561,"close":12758,"volume":90270},{"date":"2025-06-25","open":12769,"high":12910,"low":12696,"close":12880,"volume":41090},{"date":"2025-06-26","open":12832,"high":12832,"low":12536,"close":12729,"volume":140144},{"date":"2025-06-27","open":12758,"high":12811,"low":12631,"close":12709,"volume":25727},{"date":"2025-06-30","open":12773,"high":12802,"low":12680,"close":12797,"volume":18733},{"date":"2025-07-01","open":12807,"high":13166,"low":12807,"close":13016,"volume":38022},{"date":"2025-07-02","open":13026,"high":13026,"low":12773,"close":13016,"volume":106153},{"date":"2025-07-03","open":12985,"high":13126,"low":12985,"close":13050,"volume":34283},{"date":"2025-07-04","open":13096,"high":13183,"low":12846,"close":12851,"volume":43529},{"date":"2025-07-07","open":12832,"high":12972,"low":12681,"close":12963,"volume":19585},{"date":"2025-07-08","open":13021,"high":13377,"low":12904,"close":13308,"volume":89467},{"date":"2025-07-09","open":13459,"high":13581,"low":13352,"close":13581,"volume":147999},{"date":"2025-07-10","open":13586,"high":13786,"low":13541,"close":13786,"volume":84085},{"date":"2025-07-11","open":13806,"high":13878,"low":13722,"close":13722,"volume":76008},{"date":"2025-07-14","open":13806,"high":14015,"low":13757,"close":13995,"volume":59782},{"date":"2025-07-15","open":14029,"high":14034,"low":13917,"close":14014,"volume":81683},{"date":"2025-07-16","open":13984,"high":13984,"low":13766,"close":13771,"volume":57525},{"date":"2025-07-17","open":13913,"high":13913,"low":13669,"close":13873,"volume":32129},{"date":"2025-07-18","open":13902,"high":13907,"low":13660,"close":13786,"volume":80565},{"date":"2025-07-21","open":13732,"high":13742,"low":13656,"close":13678,"volume":33674},{"date":"2025-07-22","open":13786,"high":13786,"low":13586,"close":13605,"volume":62930},{"date":"2025-07-23","open":13663,"high":13834,"low":13576,"close":13834,"volume":161249},{"date":"2025-07-24","open":13778,"high":14016,"low":13778,"close":13859,"volume":110839},{"date":"2025-07-25","open":13809,"high":13891,"low":13785,"close":13795,"volume":25532},{"date":"2025-07-28","open":13815,"high":13858,"low":13562,"close":13737,"volume":154558},{"date":"2025-07-29","open":13671,"high":13800,"low":13545,"close":13800,"volume":59707},{"date":"2025-07-30","open":13816,"high":13869,"low":13722,"close":13869,"volume":39102},{"date":"2025-07-31","open":13868,"high":13868,"low":13606,"close":13609,"volume":96244},{"date":"2025-08-01","open":13507,"high":13507,"low":13104,"close":13104,"volume":157505},{"date":"2025-08-04","open":13085,"high":13393,"low":13085,"close":13383,"volume":33072},{"date":"2025-08-05","open":13472,"high":13540,"low":13330,"close":13467,"volume":72213},{"date":"2025-08-06","open":13422,"high":13555,"low":13422,"close":13555,"volume":23941},{"date":"2025-08-07","open":13655,"high":13655,"low":13477,"close":13526,"volume":17115},{"date":"2025-08-08","open":13644,"high":13644,"low":13505,"close":13580,"volume":18714},{"date":"2025-08-11","open":13663,"high":13663,"low":13467,"close":13511,"volume":23670},{"date":"2025-08-12","open":13535,"high":13639,"low":13457,"close":13486,"volume":50655},{"date":"2025-08-13","open":13585,"high":13585,"low":13393,"close":13511,"volume":27301},{"date":"2025-08-14","open":13540,"high":13555,"low":13408,"close":13432,"volume":21286},{"date":"2025-08-18","open":13403,"high":13403,"low":13167,"close":13192,"volume":31717},{"date":"2025-08-19","open":13240,"high":13240,"low":13040,"close":13045,"volume":46237},{"date":"2025-08-20","open":13006,"high":13089,"low":12756,"close":13089,"volume":90667},{"date":"2025-08-21","open":13153,"high":13203,"low":13100,"close":13109,"volume":40980},{"date":"2025-08-22","open":13208,"high":13252,"low":13109,"close":13119,"volume":17939},{"date":"2025-08-25","open":13261,"high":13266,"low":13212,"close":13266,"volume":27148},{"date":"2025-08-26","open":13275,"high":13275,"low":13186,"close":13231,"volume":7768},{"date":"2025-08-27","open":13310,"high":13310,"low":13241,"close":13305,"volume":21128},{"date":"2025-08-28","open":13331,"high":13450,"low":13287,"close":13418,"volume":12399},{"date":"2025-08-29","open":13457,"high":13467,"low":13330,"close":13413,"volume":18036},{"date":"2025-09-01","open":13325,"high":13403,"low":13232,"close":13300,"volume":15221},{"date":"2025-09-02","open":13299,"high":13299,"low":13216,"close":13285,"volume":19135},{"date":"2025-09-03","open":13330,"high":13330,"low":13236,"close":13320,"volume":12336},{"date":"2025-09-04","open":13354,"high":13354,"low":13271,"close":13295,"volume":16669},{"date":"2025-09-05","open":13364,"high":13388,"low":13290,"close":13349,"volume":8576},{"date":"2025-09-08","open":13437,"high":13437,"low":13320,"close":13427,"volume":97889},{"date":"2025-09-09","open":13565,"high":13580,"low":13397,"close":13580,"volume":41125},{"date":"2025-09-10","open":13624,"high":13830,"low":13624,"close":13830,"volume":104829},{"date":"2025-09-11","open":13883,"high":13883,"low":13721,"close":13830,"volume":50471},{"date":"2025-09-12","open":13934,"high":13949,"low":13841,"close":13859,"volume":40325},{"date":"2025-09-15","open":13897,"high":14094,"low":13857,"close":14094,"volume":136224},{"date":"2025-09-16","open":14132,"high":14132,"low":13947,"close":13952,"volume":51245},{"date":"2025-09-17","open":13996,"high":13996,"low":13786,"close":13849,"volume":34309},{"date":"2025-09-18","open":13897,"high":13957,"low":13785,"close":13957,"volume":23710},{"date":"2025-09-19","open":13863,"high":13908,"low":13771,"close":13781,"volume":37372},{"date":"2025-09-22","open":13846,"high":13954,"low":13846,"close":13869,"volume":26119},{"date":"2025-09-23","open":13976,"high":13976,"low":13775,"close":13800,"volume":18758},{"date":"2025-09-24","open":13857,"high":13857,"low":13515,"close":13638,"volume":115234},{"date":"2025-09-25","open":13639,"high":13649,"low":13491,"close":13521,"volume":15578},{"date":"2025-09-26","open":13521,"high":13565,"low":13245,"close":13324,"volume":27926},{"date":"2025-09-29","open":13403,"high":13506,"low":13403,"close":13472,"volume":19345},{"date":"2025-09-30","open":13472,"high":13472,"low":13354,"close":13442,"volume":14668},{"date":"2025-10-01","open":13481,"high":13481,"low":13344,"close":13413,"volume":48587},{"date":"2025-10-02","open":13604,"high":13677,"low":13505,"close":13580,"volume":68428},{"date":"2025-10-10","open":13712,"high":13722,"low":13536,"close":13722,"volume":39873},{"date":"2025-10-13","open":13530,"high":13550,"low":13315,"close":13516,"volume":59878},{"date":"2025-10-14","open":13525,"high":13663,"low":13344,"close":13413,"volume":17039},{"date":"2025-10-15","open":13417,"high":13766,"low":13417,"close":13766,"volume":82184},{"date":"2025-10-16","open":13781,"high":13996,"low":13781,"close":13923,"volume":42497},{"date":"2025-10-17","open":13888,"high":13967,"low":13786,"close":13903,"volume":19650},{"date":"2025-10-20","open":13983,"high":14129,"low":13732,"close":14129,"volume":43186},{"date":"2025-10-21","open":14218,"high":14335,"low":13982,"close":14055,"volume":76773},{"date":"2025-10-22","open":14079,"high":14236,"low":13902,"close":14197,"volume":20829},{"date":"2025-10-23","open":14085,"high":14285,"low":14011,"close":14109,"volume":11040},{"date":"2025-10-24","open":14265,"high":14265,"low":14132,"close":14222,"volume":13276},{"date":"2025-10-27","open":14359,"high":14511,"low":14359,"close":14511,"volume":26791},{"date":"2025-10-28","open":14457,"high":14457,"low":14242,"close":14305,"volume":82711},{"date":"2025-10-29","open":14456,"high":14545,"low":14359,"close":14541,"volume":41410},{"date":"2025-10-30","open":14693,"high":14748,"low":14446,"close":14491,"volume":19923},{"date":"2025-10-31","open":14615,"high":14664,"low":14497,"close":14635,"volume":18752},{"date":"2025-11-03","open":14694,"high":14764,"low":14644,"close":14679,"volume":53997,"rsi_14":79.52,"sma_20":14205.12,"sma_60":13848.33,"sma_120":13224.21},{"date":"2025-11-04","open":14754,"high":14754,"low":14442,"close":14457,"volume":40231,"rsi_14":67.16,"sma_20":14256.51,"sma_60":13866.46,"sma_120":13255.85},{"date":"2025-11-05","open":14407,"high":14407,"low":13676,"close":14175,"volume":40011,"rsi_14":55.92,"sma_20":14295.15,"sma_60":13878.42,"sma_120":13284.7},{"date":"2025-11-06","open":14476,"high":14476,"low":14056,"close":14358,"volume":30312,"rsi_14":59.91,"sma_20":14334.6,"sma_60":13892.0,"sma_120":13314.25},{"date":"2025-11-07","open":14057,"high":14403,"low":13904,"close":14146,"volume":22861,"rsi_14":50.39,"sma_20":14356.12,"sma_60":13902.48,"sma_120":13341.83},{"date":"2025-11-10","open":14221,"high":14664,"low":14221,"close":14630,"volume":115725,"rsi_14":60.65,"sma_20":14412.53,"sma_60":13920.2,"sma_120":13373.01},{"date":"2025-11-11","open":14808,"high":14901,"low":14605,"close":14694,"volume":27916,"rsi_14":59.47,"sma_20":14477.4,"sma_60":13940.17,"sma_120":13404.89},{"date":"2025-11-12","open":14763,"high":15133,"low":14634,"close":15099,"volume":32108,"rsi_14":66.87,"sma_20":14544.96,"sma_60":13967.41,"sma_120":13440.17},{"date":"2025-11-13","open":15261,"high":15311,"low":15135,"close":15296,"volume":50210,"rsi_14":65.59,"sma_20":14604.81,"sma_60":13994.32,"sma_120":13475.88},{"date":"2025-11-14","open":14754,"high":14793,"low":14630,"close":14689,"volume":37323,"rsi_14":52.99,"sma_20":14644.62,"sma_60":14015.54,"sma_120":13507.81},{"date":"2025-11-17","open":14724,"high":14862,"low":14719,"close":14857,"volume":31461,"rsi_14":59.47,"sma_20":14681.53,"sma_60":14043.64,"sma_120":13540.41},{"date":"2025-11-18","open":14714,"high":14774,"low":14388,"close":14447,"volume":60388,"rsi_14":48.46,"sma_20":14701.38,"sma_60":14067.29,"sma_120":13570.33},{"date":"2025-11-19","open":14447,"high":14487,"low":14112,"close":14447,"volume":56176,"rsi_14":49.26,"sma_20":14713.99,"sma_60":14090.21,"sma_120":13599.05},{"date":"2025-11-20","open":14723,"high":14861,"low":14653,"close":14733,"volume":22886,"rsi_14":51.56,"sma_20":14745.64,"sma_60":14117.66,"sma_120":13629.3},{"date":"2025-11-21","open":14393,"high":14462,"low":14245,"close":14383,"volume":248119,"rsi_14":45.76,"sma_20":14753.74,"sma_60":14139.01,"sma_120":13656.33},{"date":"2025-11-24","open":14629,"high":14629,"low":14358,"close":14358,"volume":44337,"rsi_14":48.51,"sma_20":14746.0,"sma_60":14157.46,"sma_120":13682.59},{"date":"2025-11-25","open":14718,"high":14728,"low":14397,"close":14536,"volume":27215,"rsi_14":55.66,"sma_20":14757.74,"sma_60":14179.49,"sma_120":13707.51},{"date":"2025-11-26","open":14634,"high":14891,"low":14541,"close":14891,"volume":34646,"rsi_14":57.93,"sma_20":14775.47,"sma_60":14206.28,"sma_120":13736.62},{"date":"2025-11-27","open":14857,"high":15005,"low":14817,"close":14847,"volume":28953,"rsi_14":60.98,"sma_20":14793.45,"sma_60":14230.42,"sma_120":13765.92},{"date":"2025-11-28","open":15010,"high":15010,"low":14748,"close":14748,"volume":27831,"rsi_14":52.11,"sma_20":14799.2,"sma_60":14252.96,"sma_120":13791.35},{"date":"2025-12-01","open":14975,"high":14975,"low":14694,"close":14768,"volume":20923,"rsi_14":51.34,"sma_20":14803.71,"sma_60":14277.75,"sma_120":13815.88},{"date":"2025-12-02","open":14886,"high":15099,"low":14886,"close":15069,"volume":33261,"rsi_14":49.42,"sma_20":14834.72,"sma_60":14307.85,"sma_120":13841.48},{"date":"2025-12-03","open":15168,"high":15341,"low":15054,"close":15247,"volume":65318,"rsi_14":52.51,"sma_20":14888.96,"sma_60":14340.38,"sma_120":13868.7},{"date":"2025-12-04","open":15212,"high":15212,"low":15025,"close":15202,"volume":46410,"rsi_14":60.44,"sma_20":14931.68,"sma_60":14372.58,"sma_120":13893.77},{"date":"2025-12-05","open":15242,"high":15429,"low":15079,"close":15429,"volume":37253,"rsi_14":61.37,"sma_20":14996.68,"sma_60":14407.7,"sma_120":13920.64},{"date":"2025-12-08","open":15474,"high":15474,"low":15311,"close":15439,"volume":40367,"rsi_14":73.43,"sma_20":15037.68,"sma_60":14441.67,"sma_120":13948.78},{"date":"2025-12-09","open":15494,"high":15494,"low":15336,"close":15410,"volume":16382,"rsi_14":72.41,"sma_20":15073.93,"sma_60":14472.56,"sma_120":13974.29},{"date":"2025-12-10","open":15410,"high":15439,"low":15306,"close":15321,"volume":9407,"rsi_14":65.05,"sma_20":15085.13,"sma_60":14497.73,"sma_120":13998.97},{"date":"2025-12-11","open":15474,"high":15499,"low":15271,"close":15311,"volume":8579,"rsi_14":78.85,"sma_20":15095.57,"sma_60":14522.73,"sma_120":14024.55},{"date":"2025-12-12","open":15370,"high":15464,"low":15341,"close":15434,"volume":21084,"rsi_14":81.48,"sma_20":15133.33,"sma_60":14549.34,"sma_120":14050.56},{"date":"2025-12-15","open":14970,"high":15286,"low":14970,"close":15222,"volume":16964,"rsi_14":69.66,"sma_20":15151.83,"sma_60":14568.37,"sma_120":14074.44},{"date":"2025-12-16","open":15222,"high":15222,"low":14936,"close":14995,"volume":26869,"rsi_14":53.2,"sma_20":15179.6,"sma_60":14585.97,"sma_120":14096.58},{"date":"2025-12-17","open":15064,"high":15153,"low":15007,"close":15153,"volume":16301,"rsi_14":58.86,"sma_20":15215.36,"sma_60":14607.98,"sma_120":14116.8},{"date":"2025-12-18","open":15020,"high":15079,"low":14867,"close":15034,"volume":6863,"rsi_14":58.19,"sma_20":15230.59,"sma_60":14626.16,"sma_120":14134.99},{"date":"2025-12-19","open":15089,"high":15163,"low":14990,"close":15079,"volume":17474,"rsi_14":58.77,"sma_20":15265.84,"sma_60":14648.07,"sma_120":14154.84},{"date":"2025-12-22","open":15271,"high":15271,"low":15163,"close":15267,"volume":11994,"rsi_14":55.95,"sma_20":15311.81,"sma_60":14671.68,"sma_120":14176.42},{"date":"2025-12-23","open":15267,"high":15321,"low":15138,"close":15138,"volume":17035,"rsi_14":46.63,"sma_20":15342.27,"sma_60":14694.26,"sma_120":14196.19},{"date":"2025-12-24","open":15262,"high":15262,"low":15168,"close":15192,"volume":18827,"rsi_14":49.7,"sma_20":15357.5,"sma_60":14720.48,"sma_120":14214.56},{"date":"2025-12-26","open":15227,"high":15301,"low":15227,"close":15252,"volume":27015,"rsi_14":43.88,"sma_20":15378.0,"sma_60":14749.7,"sma_120":14233.43},{"date":"2025-12-29","open":15420,"high":15622,"low":15380,"close":15622,"volume":23568,"rsi_14":55.04,"sma_20":15422.25,"sma_60":14788.48,"sma_120":14255.13},{"date":"2025-12-30","open":15543,"high":15657,"low":15523,"close":15657,"volume":31380,"rsi_14":56.79,"sma_20":15467.25,"sma_60":14825.36,"sma_120":14278.83},{"date":"2026-01-02","open":15657,"high":15884,"low":15558,"close":15854,"volume":17434,"rsi_14":63.85,"sma_20":15507.0,"sma_60":14866.08,"sma_120":14303.24},{"date":"2026-01-05","open":16190,"high":16491,"low":16116,"close":16491,"volume":35213,"rsi_14":73.11,"sma_20":15570.0,"sma_60":14918.04,"sma_120":14330.1},{"date":"2026-01-06","open":16407,"high":16619,"low":16293,"close":16600,"volume":36898,"rsi_14":72.96,"sma_20":15640.75,"sma_60":14969.01,"sma_120":14355.58},{"date":"2026-01-07","open":16787,"high":16916,"low":16451,"close":16669,"volume":136788,"rsi_14":80.21,"sma_20":15703.5,"sma_60":15018.77,"sma_120":14379.91},{"date":"2026-01-08","open":16585,"high":16753,"low":16491,"close":16590,"volume":32091,"rsi_14":85.49,"sma_20":15761.75,"sma_60":15070.65,"sma_120":14404.13},{"date":"2026-01-09","open":17775,"high":17775,"low":16293,"close":16550,"volume":30626,"rsi_14":82.83,"sma_20":15819.5,"sma_60":15123.61,"sma_120":14425.7},{"date":"2026-01-12","open":16782,"high":16782,"low":16451,"close":16669,"volume":44235,"rsi_14":88.4,"sma_20":15887.75,"sma_60":15172.61,"sma_120":14448.11},{"date":"2026-01-13","open":16753,"high":16753,"low":16535,"close":16718,"volume":32154,"rsi_14":88.43,"sma_20":15959.0,"sma_60":15219.8,"sma_120":14472.98},{"date":"2026-01-14","open":16688,"high":16866,"low":16669,"close":16866,"volume":20844,"rsi_14":88.21,"sma_20":16031.5,"sma_60":15269.82,"sma_120":14498.25},{"date":"2026-01-15","open":17775,"high":17775,"low":16792,"close":17034,"volume":22763,"rsi_14":94.44,"sma_20":16123.25,"sma_60":15318.87,"sma_120":14525.67},{"date":"2026-01-16","open":17158,"high":17241,"low":16980,"close":17241,"volume":312735,"rsi_14":94.82,"sma_20":16237.0,"sma_60":15372.66,"sma_120":14555.75},{"date":"2026-01-19","open":17775,"high":17775,"low":17143,"close":17325,"volume":43404,"rsi_14":94.87,"sma_20":16347.0,"sma_60":15425.45,"sma_120":14587.15},{"date":"2026-01-20","open":17296,"high":17449,"low":17039,"close":17325,"volume":19630,"rsi_14":93.89,"sma_20":16463.0,"sma_60":15479.74,"sma_120":14616.62},{"date":"2026-01-21","open":17014,"high":17350,"low":16995,"close":17350,"volume":15881,"rsi_14":93.86,"sma_20":16578.0,"sma_60":15532.53,"sma_120":14646.1},{"date":"2026-01-22","open":17602,"high":17656,"low":17454,"close":17508,"volume":30738,"rsi_14":93.73,"sma_20":16691.5,"sma_60":15583.1,"sma_120":14677.43},{"date":"2026-01-23","open":17656,"high":17824,"low":17548,"close":17765,"volume":38746,"rsi_14":92.16,"sma_20":16824.5,"sma_60":15641.5,"sma_120":14711.44},{"date":"2026-01-26","open":17829,"high":17933,"low":17740,"close":17844,"volume":27960,"rsi_14":92.0,"sma_20":16958.75,"sma_60":15697.24,"sma_120":14745.56},{"date":"2026-01-27","open":17785,"high":18338,"low":17696,"close":18318,"volume":33285,"rsi_14":93.72,"sma_20":17114.0,"sma_60":15761.82,"sma_120":14783.11},{"date":"2026-01-28","open":18466,"high":18812,"low":18466,"close":18713,"volume":52587,"rsi_14":98.21,"sma_20":17270.5,"sma_60":15830.65,"sma_120":14826.19},{"date":"2026-01-29","open":19358,"high":19358,"low":18554,"close":19264,"volume":62493,"rsi_14":100.0,"sma_20":17448.0,"sma_60":15906.32,"sma_120":14877.32},{"date":"2026-01-30","open":19060,"high":19497,"low":18971,"close":19264,"volume":59853,"rsi_14":100.0,"sma_20":17615.5,"sma_60":15985.74,"sma_120":14926.1},{"date":"2026-02-02","open":18857,"high":19145,"low":18117,"close":18256,"volume":77571,"rsi_14":70.92,"sma_20":17700.0,"sma_60":16052.99,"sma_120":14965.7},{"date":"2026-02-03","open":18976,"high":19621,"low":18852,"close":19621,"volume":44483,"rsi_14":78.47,"sma_20":17847.75,"sma_60":16140.06,"sma_120":15016.03},{"date":"2026-02-04","open":19979,"high":19979,"low":19343,"close":19805,"volume":43867,"rsi_14":78.54,"sma_20":18001.25,"sma_60":16233.81,"sma_120":15068.14},{"date":"2026-02-05","open":19299,"high":19616,"low":19065,"close":19209,"volume":85038,"rsi_14":68.46,"sma_20":18128.75,"sma_60":16309.39,"sma_120":15114.8},{"date":"2026-02-06","open":18291,"high":19016,"low":18192,"close":18916,"volume":86720,"rsi_14":64.17,"sma_20":18243.5,"sma_60":16378.98,"sma_120":15159.57},{"date":"2026-02-09","open":19835,"high":20013,"low":19681,"close":19820,"volume":248028,"rsi_14":69.39,"sma_20":18397.75,"sma_60":16456.88,"sma_120":15212.15},{"date":"2026-02-10","open":20132,"high":20261,"low":19993,"close":20043,"volume":133786,"rsi_14":70.34,"sma_20":18560.75,"sma_60":16538.44,"sma_120":15266.38},{"date":"2026-02-11","open":20197,"high":20445,"low":19974,"close":20197,"volume":78713,"rsi_14":70.32,"sma_20":18724.0,"sma_60":16629.61,"sma_120":15322.57},{"date":"2026-02-12","open":20743,"high":21210,"low":20619,"close":21210,"volume":57124,"rsi_14":73.45,"sma_20":18929.75,"sma_60":16734.94,"sma_120":15389.29},{"date":"2026-02-13","open":21319,"high":21631,"low":21244,"close":21329,"volume":77338,"rsi_14":73.6,"sma_20":19131.0,"sma_60":16849.2,"sma_120":15458.25},{"date":"2026-02-19","open":21909,"high":21969,"low":21731,"close":21929,"volume":189450,"rsi_14":74.05,"sma_20":19358.25,"sma_60":16973.54,"sma_120":15531.88},{"date":"2026-02-20","open":21929,"high":22351,"low":21840,"close":22351,"volume":81602,"rsi_14":74.14,"sma_20":19606.75,"sma_60":17100.11,"sma_120":15608.89},{"date":"2026-02-23","open":22738,"high":22738,"low":22083,"close":22356,"volume":54858,"rsi_14":72.46,"sma_20":19854.25,"sma_60":17232.7,"sma_120":15685.86},{"date":"2026-02-24","open":22336,"high":22753,"low":21974,"close":22684,"volume":42453,"rsi_14":73.71,"sma_20":20110.25,"sma_60":17371.19,"sma_120":15764.33},{"date":"2026-02-25","open":22927,"high":23304,"low":22748,"close":23116,"volume":45415,"rsi_14":86.61,"sma_20":20375.0,"sma_60":17513.92,"sma_120":15846.71},{"date":"2026-02-26","open":23319,"high":23726,"low":23155,"close":23726,"volume":136150,"rsi_14":84.89,"sma_20":20666.5,"sma_60":17660.92,"sma_120":15933.6},{"date":"2026-02-27","open":23269,"high":23532,"low":22927,"close":23230,"volume":188141,"rsi_14":77.64,"sma_20":20909.0,"sma_60":17800.33,"sma_120":16015.38},{"date":"2026-03-03","open":22541,"high":22968,"low":21663,"close":21741,"volume":79106,"rsi_14":68.99,"sma_20":21062.35,"sma_60":17918.37,"sma_120":16085.66},{"date":"2026-03-04","open":20683,"high":21125,"low":18860,"close":19031,"volume":113796,"rsi_14":51.15,"sma_20":21055.77,"sma_60":17990.34,"sma_120":16134.04},{"date":"2026-03-05","open":20873,"high":21166,"low":20471,"close":20922,"volume":126572,"rsi_14":55.84,"sma_20":21144.89,"sma_60":18089.13,"sma_120":16198.49},{"date":"2026-03-06","open":20147,"high":20718,"low":19909,"close":20639,"volume":83706,"rsi_14":53.38,"sma_20":21270.49,"sma_60":18180.16,"sma_120":16260.27},{"date":"2026-03-09","open":19085,"high":19567,"low":18896,"close":19567,"volume":62822,"rsi_14":47.69,"sma_20":21273.05,"sma_60":18253.85,"sma_120":16313.21},{"date":"2026-03-10","open":20495,"high":20708,"low":20167,"close":20500,"volume":33451,"rsi_14":47.35,"sma_20":21313.61,"sma_60":18339.45,"sma_120":16373.58},{"date":"2026-03-11","open":21258,"high":21521,"low":20846,"close":21085,"volume":44088,"rsi_14":49.45,"sma_20":21413.84,"sma_60":18434.78,"sma_120":16438.22},{"date":"2026-03-12","open":20901,"high":21020,"low":20628,"close":20817,"volume":41994,"rsi_14":45.63,"sma_20":21515.25,"sma_60":18526.08,"sma_120":16499.32},{"date":"2026-03-13","open":20296,"high":20713,"low":20242,"close":20639,"volume":20363,"rsi_14":42.86,"sma_20":21562.1,"sma_60":18615.87,"sma_120":16556.8},{"date":"2026-03-16","open":20644,"high":21081,"low":20579,"close":21016,"volume":24384,"rsi_14":44.7,"sma_20":21616.79,"sma_60":18712.18,"sma_120":16617.45},{"date":"2026-03-17","open":21498,"high":21658,"low":21240,"close":21458,"volume":28453,"rsi_14":45.25,"sma_20":21686.06,"sma_60":18813.85,"sma_120":16681.6},{"date":"2026-03-18","open":21978,"high":22438,"low":21935,"close":22326,"volume":16712,"rsi_14":47.24,"sma_20":21748.33,"sma_60":18933.78,"sma_120":16751.08},{"date":"2026-03-19","open":21720,"high":22356,"low":21720,"close":22143,"volume":23694,"rsi_14":43.75,"sma_20":21795.34,"sma_60":19054.45,"sma_120":16820.21},{"date":"2026-03-20","open":22203,"high":22540,"low":22203,"close":22515,"volume":28168,"rsi_14":47.44,"sma_20":21830.93,"sma_60":19178.73,"sma_120":16893.36},{"date":"2026-03-23","open":21553,"high":21563,"low":21042,"close":21195,"volume":53371,"rsi_14":47.62,"sma_20":21778.39,"sma_60":19282.71,"sma_120":16954.43},{"date":"2026-03-24","open":21997,"high":21997,"low":21055,"close":21666,"volume":13462,"rsi_14":64.25,"sma_20":21749.54,"sma_60":19393.93,"sma_120":17021.0},{"date":"2026-03-25","open":21992,"high":22290,"low":21929,"close":21939,"volume":29611,"rsi_14":56.68,"sma_20":21718.02,"sma_60":19506.59,"sma_120":17089.14},{"date":"2026-03-26","open":21785,"high":21785,"low":21174,"close":21274,"volume":20089,"rsi_14":53.96,"sma_20":21631.02,"sma_60":19610.17,"sma_120":17152.22},{"date":"2026-03-27","open":20698,"high":21160,"low":20405,"close":21071,"volume":13094,"rsi_14":60.53,"sma_20":21502.99,"sma_60":19709.41,"sma_120":17214.95},{"date":"2026-03-30","open":20212,"high":20545,"low":20053,"close":20475,"volume":11886,"rsi_14":49.82,"sma_20":21369.78,"sma_60":19797.59,"sma_120":17273.65},{"date":"2026-03-31","open":20038,"high":20366,"low":19725,"close":19800,"volume":31501,"rsi_14":40.68,"sma_20":21271.54,"sma_60":19868.13,"sma_120":17328.31},{"date":"2026-04-01","open":20789,"high":21558,"low":20679,"close":21478,"volume":44351,"rsi_14":53.97,"sma_20":21395.41,"sma_60":19966.39,"sma_120":17395.88},{"date":"2026-04-02","open":21672,"high":21672,"low":20217,"close":20346,"volume":40859,"rsi_14":48.42,"sma_20":21366.29,"sma_60":20042.23,"sma_120":17454.15},{"date":"2026-04-03","open":20808,"high":21130,"low":20728,"close":20847,"volume":41680,"rsi_14":49.1,"sma_20":21376.82,"sma_60":20115.77,"sma_120":17516.9},{"date":"2026-04-06","open":21100,"high":21363,"low":20971,"close":21244,"volume":51734,"rsi_14":48.23,"sma_20":21456.01,"sma_60":20192.27,"sma_120":17580.64},{"date":"2026-04-07","open":21686,"high":21686,"low":20857,"close":21195,"volume":34158,"rsi_14":42.6,"sma_20":21485.45,"sma_60":20266.77,"sma_120":17642.77},{"date":"2026-04-08","open":22584,"high":22833,"low":22321,"close":22634,"volume":79898,"rsi_14":51.92,"sma_20":21557.72,"sma_60":20366.77,"sma_120":17718.71},{"date":"2026-04-09","open":22565,"high":22709,"low":22227,"close":22306,"volume":30486,"rsi_14":48.29,"sma_20":21627.06,"sma_60":20461.94,"sma_120":17792.78},{"date":"2026-04-10","open":22897,"high":23031,"low":22758,"close":22852,"volume":58526,"rsi_14":58.7,"sma_20":21732.96,"sma_60":20564.27,"sma_120":17868.44},{"date":"2026-04-13","open":22311,"high":22773,"low":22311,"close":22654,"volume":38417,"rsi_14":55.06,"sma_20":21809.78,"sma_60":20662.44,"sma_120":17941.12},{"date":"2026-04-14","open":23324,"high":23532,"low":23140,"close":23403,"volume":39942,"rsi_14":57.41,"sma_20":21902.01,"sma_60":20770.69,"sma_120":18020.25},{"date":"2026-04-15","open":24103,"high":24103,"low":23691,"close":23870,"volume":115563,"rsi_14":63.99,"sma_20":21973.73,"sma_60":20883.94,"sma_120":18101.4},{"date":"2026-04-16","open":24044,"high":24203,"low":23736,"close":24203,"volume":101564,"rsi_14":66.77,"sma_20":22071.47,"sma_60":20999.27,"sma_120":18185.97},{"date":"2026-04-17","open":24128,"high":24198,"low":24019,"close":24098,"volume":13039,"rsi_14":70.65,"sma_20":22145.13,"sma_60":21111.44,"sma_120":18268.44},{"date":"2026-04-20","open":24262,"high":24595,"low":24049,"close":24515,"volume":52640,"rsi_14":77.96,"sma_20":22306.68,"sma_60":21230.6,"sma_120":18355.17},{"date":"2026-04-21","open":24763,"high":24917,"low":24763,"close":24868,"volume":38959,"rsi_14":73.7,"sma_20":22462.02,"sma_60":21355.27,"sma_120":18443.9},{"date":"2026-04-22","open":24873,"high":24972,"low":24540,"close":24972,"volume":24726,"rsi_14":88.43,"sma_20":22608.8,"sma_60":21479.02,"sma_120":18531.06},{"date":"2026-04-23","open":25275,"high":25513,"low":24749,"close":25280,"volume":39380,"rsi_14":88.03,"sma_20":22804.79,"sma_60":21603.6,"sma_120":18622.55},{"date":"2026-04-24","open":25429,"high":25553,"low":25200,"close":25414,"volume":55074,"rsi_14":87.7,"sma_20":23017.82,"sma_60":21729.1,"sma_120":18713.17},{"date":"2026-04-27","open":25692,"high":26059,"low":25558,"close":25905,"volume":28684,"rsi_14":89.44,"sma_20":23285.78,"sma_60":21854.85,"sma_120":18808.34},{"date":"2026-04-28","open":26173,"high":26560,"low":26124,"close":26138,"volume":56583,"rsi_14":86.77,"sma_20":23599.67,"sma_60":21977.85,"sma_120":18904.25},{"date":"2026-04-29","open":26109,"high":26552,"low":25979,"close":26547,"volume":43911,"rsi_14":93.62,"sma_20":23844.14,"sma_60":22098.44,"sma_120":19002.38},{"date":"2026-04-30","open":26731,"high":26771,"low":26099,"close":26099,"volume":46370,"rsi_14":83.87,"sma_20":24123.38,"sma_60":22211.52,"sma_120":19098.63},{"date":"2026-05-04","open":27055,"high":27668,"low":26865,"close":27618,"volume":44743,"rsi_14":90.61,"sma_20":24448.65,"sma_60":22365.32,"sma_120":19209.15},{"date":"2026-05-06","open":28764,"high":29735,"low":28679,"close":29616,"volume":133688,"rsi_14":92.24,"sma_20":24859.45,"sma_60":22529.5,"sma_120":19334.78},{"date":"2026-05-07","open":30099,"high":30124,"low":29058,"close":29930,"volume":134704,"rsi_14":92.07,"sma_20":25288.45,"sma_60":22695.84,"sma_120":19464.82},{"date":"2026-05-08","open":29388,"high":30020,"low":29283,"close":30020,"volume":68424,"rsi_14":91.78,"sma_20":25649.4,"sma_60":22873.65,"sma_120":19591.52},{"date":"2026-05-11","open":31101,"high":31280,"low":30587,"close":31071,"volume":94148,"rsi_14":94.15,"sma_20":26079.45,"sma_60":23073.92,"sma_120":19726.45},{"date":"2026-05-12","open":31509,"high":31564,"low":29073,"close":30189,"volume":55930,"rsi_14":83.67,"sma_20":26437.9,"sma_60":23244.32,"sma_120":19850.6},{"date":"2026-05-13","open":29227,"high":30777,"low":29023,"close":30682,"volume":124918,"rsi_14":83.94,"sma_20":26831.0,"sma_60":23419.19,"sma_120":19978.81},{"date":"2026-05-14","open":30683,"high":31246,"low":30618,"close":31151,"volume":137292,"rsi_14":84.62,"sma_20":27209.75,"sma_60":23599.27,"sma_120":20114.44},{"date":"2026-05-15","open":31165,"high":31619,"low":29078,"close":29606,"volume":118011,"rsi_14":70.93,"sma_20":27487.8,"sma_60":23736.62,"sma_120":20235.78},{"date":"2026-05-18","open":28863,"high":30114,"low":28051,"close":29830,"volume":82578,"rsi_14":71.19,"sma_20":27760.3,"sma_60":23875.7,"sma_120":20362.45},{"date":"2026-05-19","open":29457,"high":29457,"low":28261,"close":28939,"volume":55417,"rsi_14":63.7,"sma_20":27993.45,"sma_60":23989.84,"sma_120":20481.69},{"date":"2026-05-20","open":29038,"high":29043,"low":27902,"close":28744,"volume":63664,"rsi_14":61.68,"sma_20":28195.9,"sma_60":24093.65,"sma_120":20596.88},{"date":"2026-05-21","open":29845,"high":30981,"low":29775,"close":30981,"volume":151900,"rsi_14":67.7,"sma_20":28492.45,"sma_60":24234.67,"sma_120":20733.68},{"date":"2026-05-22","open":31125,"high":31449,"low":30817,"close":31370,"volume":364628,"rsi_14":71.22,"sma_20":28803.2,"sma_60":24376.67,"sma_120":20873.93},{"date":"2026-05-26","open":32392,"high":32751,"low":31371,"close":32302,"volume":97991,"rsi_14":70.0,"sma_20":29145.0,"sma_60":24526.94,"sma_120":21020.43},{"date":"2026-05-27","open":34877,"high":34877,"low":32595,"close":32700,"volume":105616,"rsi_14":65.26,"sma_20":29500.0,"sma_60":24673.6,"sma_120":21167.26},{"date":"2026-05-28","open":32421,"high":32476,"low":30797,"close":32122,"volume":83097,"rsi_14":60.57,"sma_20":29801.35,"sma_60":24818.97,"sma_120":21309.65},{"date":"2026-05-29","open":32696,"high":32771,"low":31973,"close":32636,"volume":54396,"rsi_14":62.12,"sma_20":30116.6,"sma_60":24995.94,"sma_120":21457.15},{"date":"2026-06-01","open":32706,"high":33937,"low":32566,"close":33413,"volume":42030,"rsi_14":61.13,"sma_20":30455.2,"sma_60":25231.58,"sma_120":21610.96},{"date":"2026-06-02","open":33816,"high":34414,"low":32884,"close":34155,"volume":112552,"rsi_14":69.1,"sma_20":30853.45,"sma_60":25447.71,"sma_120":21768.42},{"date":"2026-06-04","open":33976,"high":34779,"low":33757,"close":34310,"volume":42874,"rsi_14":68.06,"sma_20":31188.0,"sma_60":25671.16,"sma_120":21925.66},{"date":"2026-06-05","open":33158,"high":33298,"low":31733,"close":32237,"volume":45987,"rsi_14":54.67,"sma_20":31319.05,"sma_60":25878.17,"sma_120":22066.01},{"date":"2026-06-08","open":29108,"high":30778,"low":29108,"close":29397,"volume":71044,"rsi_14":49.19,"sma_20":31292.35,"sma_60":26022.08,"sma_120":22180.77},{"date":"2026-06-09","open":30543,"high":31754,"low":30020,"close":31704,"volume":24267,"rsi_14":56.23,"sma_20":31376.55,"sma_60":26194.56,"sma_120":22314.67},{"date":"2026-06-10","open":30836,"high":31101,"low":29641,"close":30159,"volume":38483,"rsi_14":53.89,"sma_20":31330.95,"sma_60":26345.82,"sma_120":22435.95},{"date":"2026-06-11","open":30160,"high":30818,"low":28939,"close":30608,"volume":40080,"rsi_14":55.85,"sma_20":31351.85,"sma_60":26507.57,"sma_120":22561.72},{"date":"2026-06-12","open":32462,"high":33284,"low":32033,"close":32088,"volume":22354,"rsi_14":53.64,"sma_20":31422.1,"sma_60":26687.63,"sma_120":22699.9},{"date":"2026-06-15","open":33881,"high":34080,"low":33552,"close":33916,"volume":26675,"rsi_14":57.66,"sma_20":31560.4,"sma_60":26890.72,"sma_120":22852.29},{"date":"2026-06-16","open":34081,"high":34609,"low":33722,"close":34599,"volume":48178,"rsi_14":57.02,"sma_20":31810.0,"sma_60":27090.51,"sma_120":23012.14},{"date":"2026-06-17","open":34385,"high":35177,"low":34300,"close":35177,"volume":50107,"rsi_14":57.48,"sma_20":32077.3,"sma_60":27303.02,"sma_120":23178.74},{"date":"2026-06-18","open":35092,"high":35714,"low":34788,"close":35625,"volume":79075,"rsi_14":60.67,"sma_20":32411.65,"sma_60":27516.74,"sma_120":23347.74},{"date":"2026-06-19","open":36821,"high":36886,"low":34877,"close":35810,"volume":96456,"rsi_14":59.86,"sma_20":32764.9,"sma_60":27755.83,"sma_120":23519.27},{"date":"2026-06-22","open":35466,"high":36677,"low":35132,"close":36343,"volume":35350,"rsi_14":59.25,"sma_20":33032.95,"sma_60":27995.81,"sma_120":23694.87},{"date":"2026-06-23","open":36362,"high":37154,"low":33059,"close":33059,"volume":105590,"rsi_14":47.02,"sma_20":33117.4,"sma_60":28176.47,"sma_120":23841.53},{"date":"2026-06-24","open":33676,"high":34344,"low":32785,"close":33911,"volume":136734,"rsi_14":48.96,"sma_20":33197.9,"sma_60":28382.56,"sma_120":23996.37},{"date":"2026-06-25","open":35854,"high":36457,"low":35460,"close":35829,"volume":118575,"rsi_14":59.49,"sma_20":33354.35,"sma_60":28624.06,"sma_120":24166.74},{"date":"2026-06-26","open":35829,"high":35829,"low":33333,"close":34135,"volume":56108,"rsi_14":63.33,"sma_20":33455.0,"sma_60":28847.38,"sma_120":24322.49},{"date":"2026-06-29","open":34065,"high":34334,"low":33133,"close":33861,"volume":26477,"rsi_14":56.85,"sma_20":33516.3,"sma_60":29077.52,"sma_120":24472.83},{"date":"2026-06-30","open":36373,"high":36373,"low":33369,"close":34554,"volume":121541,"rsi_14":64.75,"sma_20":33573.35,"sma_60":29290.9,"sma_120":24628.64},{"date":"2026-07-01","open":34613,"high":34728,"low":33133,"close":33552,"volume":138318,"rsi_14":59.53,"sma_20":33543.2,"sma_60":29506.68,"sma_120":24774.45},{"date":"2026-07-02","open":32541,"high":33289,"low":32088,"close":32317,"volume":34448,"rsi_14":50.75,"sma_20":33443.55,"sma_60":29693.4,"sma_120":24904.59},{"date":"2026-07-03","open":32437,"high":32965,"low":31674,"close":32900,"volume":12856,"rsi_14":46.36,"sma_20":33476.65,"sma_60":29885.05,"sma_120":25038.66},{"date":"2026-07-06","open":33015,"high":33483,"low":32287,"close":32905,"volume":58159,"rsi_14":43.62,"sma_20":33652.05,"sma_60":30077.62,"sma_120":25172.19},{"date":"2026-07-07","open":32685,"high":32685,"low":31793,"close":32501,"volume":431433,"rsi_14":39.8,"sma_20":33691.95,"sma_60":30239.3,"sma_120":25303.04},{"date":"2026-07-08","open":31939,"high":32502,"low":31151,"close":31510,"volume":60089,"rsi_14":34.92,"sma_20":33759.45,"sma_60":30389.95,"sma_120":25425.94},{"date":"2026-07-09","open":31788,"high":31833,"low":30652,"close":30991,"volume":90773,"rsi_14":32.77,"sma_20":33778.65,"sma_60":30522.8,"sma_120":25543.54},{"date":"2026-07-10","open":31535,"high":32153,"low":31341,"close":31784,"volume":33034,"rsi_14":34.0,"sma_20":33763.45,"sma_60":30672.18,"sma_120":25667.31},{"date":"2026-07-13","open":31939,"high":32327,"low":31176,"close":31176,"volume":127125,"rsi_14":41.86,"sma_20":33626.4,"sma_60":30798.85,"sma_120":25784.77},{"date":"2026-07-14","open":31679,"high":31679,"low":30623,"close":30932,"volume":81706,"rsi_14":36.41,"sma_20":33443.05,"sma_60":30913.62,"sma_120":25898.78},{"date":"2026-07-15","open":31590,"high":32003,"low":31590,"close":31779,"volume":72020,"rsi_14":29.52,"sma_20":33273.15,"sma_60":31036.92,"sma_120":26018.09},{"date":"2026-07-16","open":31639,"high":31778,"low":31140,"close":31654,"volume":133609,"rsi_14":35.09,"sma_20":33074.6,"sma_60":31159.9,"sma_120":26135.67},{"date":"2026-07-20","open":31096,"high":31160,"low":30582,"close":30747,"volume":16666,"rsi_14":32.61,"sma_20":32821.5,"sma_60":31260.77,"sma_120":26245.69},{"date":"2026-07-21","open":30722,"high":30951,"low":30348,"close":30787,"volume":14653,"rsi_14":27.31,"sma_20":32543.75,"sma_60":31356.38,"sma_120":26355.83},{"date":"2026-07-22","open":31296,"high":31301,"low":30857,"close":30862,"volume":24328,"rsi_14":31.75,"sma_20":32433.85,"sma_60":31451.48,"sma_120":26465.25},{"date":"2026-07-23","open":30862,"high":31799,"low":30862,"close":31799,"volume":22878,"rsi_14":46.34,"sma_20":32328.2,"sma_60":31557.03,"sma_120":26580.32},{"date":"2026-07-24","open":31559,"high":31838,"low":31290,"close":31564,"volume":50855,"rsi_14":40.07,"sma_20":32114.95,"sma_60":31656.43,"sma_120":26692.77},{"date":"2026-07-27","open":31934,"high":31973,"low":31291,"close":31709,"volume":22151,"rsi_14":41.29,"sma_20":31993.6,"sma_60":31749.98,"sma_120":26802.42},{"date":"2026-07-28","open":30882,"high":30882,"low":29477,"close":29686,"volume":58910,"rsi_14":33.4,"sma_20":31784.8,"sma_60":31805.9,"sma_120":26891.88},{"date":"2026-07-29","open":29855,"high":30161,"low":27403,"close":28535,"volume":124286,"rsi_14":32.79,"sma_20":31483.9,"sma_60":31837.48,"sma_120":26967.96},{"date":"2026-07-30","open":28535,"high":29670,"low":28415,"close":28575,"volume":49951,"rsi_14":35.2,"sma_20":31235.05,"sma_60":31877.23,"sma_120":27044.38},{"date":"2026-07-31","open":30900,"high":31540,"low":29725,"close":31540,"volume":113084,"rsi_14":48.82,"sma_20":31196.25,"sma_60":31942.6,"sma_120":27153.96},{"date":"2026-08-03","open":30405,"high":30585,"low":29900,"close":30175,"volume":28011,"rsi_14":45.49,"sma_20":31060.05,"sma_60":31951.92,"sma_120":27240.71},{"date":"2026-08-04","open":30340,"high":31085,"low":29955,"close":31085,"volume":65833,"rsi_14":50.65,"sma_20":30969.1,"sma_60":31971.17,"sma_120":27333.5},{"date":"2026-08-05","open":31690,"high":31975,"low":31655,"close":31805,"volume":107465,"rsi_14":50.12,"sma_20":30934.3,"sma_60":32000.93,"sma_120":27437.29},{"date":"2026-08-06","open":31495,"high":31600,"low":30850,"close":31100,"volume":25657,"rsi_14":47.73,"sma_20":30913.85,"sma_60":32001.42,"sma_120":27537.67},{"date":"2026-08-07","open":31395,"high":31445,"low":30785,"close":31195,"volume":51686,"rsi_14":51.96,"sma_20":30924.05,"sma_60":32018.18,"sma_120":27631.25},{"date":"2026-08-10","open":31200,"high":31445,"low":31000,"close":31195,"volume":27645,"rsi_14":51.8,"sma_20":30894.65,"sma_60":32026.73,"sma_120":27722.96},{"date":"2026-08-11","open":31185,"high":31710,"low":31050,"close":31455,"volume":16851,"rsi_14":52.57,"sma_20":30908.65,"sma_60":32031.82,"sma_120":27815.54},{"date":"2026-08-12","open":31715,"high":32060,"low":31590,"close":31840,"volume":8982,"rsi_14":50.19,"sma_20":30954.1,"sma_60":32069.05,"sma_120":27902.84},{"date":"2026-08-13","open":32250,"high":32675,"low":32250,"close":32615,"volume":23690,"rsi_14":54.55,"sma_20":30995.95,"sma_60":32115.47,"sma_120":27995.59},{"date":"2026-08-14","open":32800,"high":33455,"low":32615,"close":33385,"volume":64582,"rsi_14":56.89,"sma_20":31082.5,"sma_60":32189.58,"sma_120":28089.71},{"date":"2026-08-18","open":33970,"high":34270,"low":32875,"close":33315,"volume":48470,"rsi_14":67.78,"sma_20":31210.9,"sma_60":32265.77,"sma_120":28179.71},{"date":"2026-08-19","open":32200,"high":32250,"low":31490,"close":31805,"volume":69777,"rsi_14":65.47,"sma_20":31261.8,"sma_60":32279.5,"sma_120":28257.09},{"date":"2026-08-20","open":32235,"high":32800,"low":32000,"close":32555,"volume":13986,"rsi_14":67.64,"sma_20":31346.5,"sma_60":32299.25,"sma_120":28337.96},{"date":"2026-08-21","open":32230,"high":32825,"low":32015,"close":32780,"volume":27228,"rsi_14":57.26,"sma_20":31395.6,"sma_60":32307.23,"sma_120":28417.09},{"date":"2026-08-24","open":32745,"high":32925,"low":32215,"close":32900,"volume":29092,"rsi_14":68.68,"sma_20":31462.4,"sma_60":32310.57,"sma_120":28492.09},{"date":"2026-08-25","open":32375,"high":32710,"low":31690,"close":32705,"volume":12595,"rsi_14":62.31,"sma_20":31512.25,"sma_60":32320.28,"sma_120":28569.63},{"date":"2026-08-26","open":32800,"high":33200,"low":32780,"close":33045,"volume":50890,"rsi_14":60.0,"sma_20":31680.25,"sma_60":32327.12,"sma_120":28661.53},{"date":"2026-08-27","open":33370,"high":33625,"low":32760,"close":32855,"volume":63087,"rsi_14":65.44,"sma_20":31896.25,"sma_60":32317.83,"sma_120":28774.71},{"date":"2026-08-28","open":32865,"high":33030,"low":32650,"close":32920,"volume":37534,"rsi_14":65.25,"sma_20":32113.5,"sma_60":32297.25,"sma_120":28872.48},{"date":"2026-08-31","open":32435,"high":32830,"low":31930,"close":32830,"volume":21134,"rsi_14":64.23,"sma_20":32178.0,"sma_60":32272.6,"sma_120":28971.88},{"date":"2026-09-01","open":32645,"high":32870,"low":32590,"close":32850,"volume":12462,"rsi_14":62.67,"sma_20":32311.75,"sma_60":32282.82,"sma_120":29080.49},{"date":"2026-09-02","open":32330,"high":32585,"low":32200,"close":32230,"volume":40134,"rsi_14":53.4,"sma_20":32369.0,"sma_60":32330.05,"sma_120":29176.07},{"date":"2026-09-03","open":32520,"high":32805,"low":31990,"close":32515,"volume":54733,"rsi_14":49.05,"sma_20":32404.5,"sma_60":32343.58,"sma_120":29269.07},{"date":"2026-09-04","open":32625,"high":32735,"low":32430,"close":32550,"volume":93213,"rsi_14":40.75,"sma_20":32477.0,"sma_60":32383.43,"sma_120":29364.63},{"date":"2026-09-07","open":32785,"high":33005,"low":32625,"close":33000,"volume":23095,"rsi_14":46.78,"sma_20":32567.25,"sma_60":32423.32,"sma_120":29465.44},{"date":"2026-09-08","open":33200,"high":33270,"low":32950,"close":33060,"volume":40862,"rsi_14":68.21,"sma_20":32660.5,"sma_60":32439.53,"sma_120":29563.58},{"date":"2026-09-09","open":33045,"high":33080,"low":32840,"close":33035,"volume":36322,"rsi_14":58.82,"sma_20":32739.5,"sma_60":32424.85,"sma_120":29657.78},{"date":"2026-09-10","open":33035,"high":33300,"low":32500,"close":33300,"volume":19215,"rsi_14":59.42,"sma_20":32812.5,"sma_60":32403.22,"sma_120":29746.86},{"date":"2026-09-11","open":32410,"high":32800,"low":32400,"close":32595,"volume":28062,"rsi_14":45.44,"sma_20":32811.5,"sma_60":32360.2,"sma_120":29831.61},{"date":"2026-09-14","open":32090,"high":32495,"low":31895,"close":32165,"volume":9192,"rsi_14":42.46,"sma_20":32750.5,"sma_60":32302.53,"sma_120":29909.64},{"date":"2026-09-15","open":32125,"high":32400,"low":31980,"close":32085,"volume":23747,"rsi_14":35.54,"sma_20":32689.0,"sma_60":32240.47,"sma_120":29998.15},{"date":"2026-09-16","open":31980,"high":32575,"low":31980,"close":32575,"volume":36446,"rsi_14":46.13,"sma_20":32727.5,"sma_60":32177.68,"sma_120":30086.75},{"date":"2026-09-17","open":32670,"high":32690,"low":32415,"close":32570,"volume":24852,"rsi_14":45.08,"sma_20":32728.25,"sma_60":32169.53,"sma_120":30173.0},{"date":"2026-09-18","open":32805,"high":32805,"low":32465,"close":32565,"volume":23753,"rsi_14":46.19,"sma_20":32717.5,"sma_60":32147.1,"sma_120":30264.83},{"date":"2026-09-21","open":32625,"high":32965,"low":32625,"close":32795,"volume":36574,"rsi_14":49.25,"sma_20":32712.25,"sma_60":32096.53,"sma_120":30360.3},{"date":"2026-09-22","open":33325,"high":33325,"low":32825,"close":32965,"volume":35161,"rsi_14":61.36,"sma_20":32725.25,"sma_60":32077.03,"sma_120":30462.21},{"date":"2026-09-23","open":33345,"high":33470,"low":33200,"close":33220,"volume":32245,"rsi_14":61.0,"sma_20":32734.0,"sma_60":32066.35,"sma_120":30571.94},{"date":"2026-09-28","open":33255,"high":33255,"low":32950,"close":33060,"volume":13110,"rsi_14":57.66,"sma_20":32744.25,"sma_60":32041.47,"sma_120":30666.18},{"date":"2026-09-29","open":33035,"high":33040,"low":32650,"close":33035,"volume":18296,"rsi_14":50.6,"sma_20":32750.0,"sma_60":32032.85,"sma_120":30769.76},{"date":"2026-09-30","open":33180,"high":33190,"low":32545,"close":32660,"volume":5567,"rsi_14":43.79,"sma_20":32741.5,"sma_60":32038.58,"sma_120":30865.99},{"date":"2026-10-01","open":32655,"high":32892,"low":32500,"close":32890,"volume":17632,"rsi_14":47.88,"sma_20":32743.5,"sma_60":32038.43,"sma_120":30961.74},{"date":"2026-10-02","open":32920,"high":33105,"low":32770,"close":33105,"volume":24990,"rsi_14":47.11,"sma_20":32787.25,"sma_60":32041.78,"sma_120":31059.7},{"date":"2026-10-06","open":33295,"high":33295,"low":32840,"close":32985,"volume":20669,"rsi_14":56.99,"sma_20":32810.75,"sma_60":32049.85,"sma_120":31144.58},{"date":"2026-10-07","open":33130,"high":33200,"low":32930,"close":33125,"volume":11712,"rsi_14":69.2,"sma_20":32839.5,"sma_60":32076.78,"sma_120":31233.37},{"date":"2026-10-08","open":33155,"high":33155,"low":32050,"close":32050,"volume":375720,"rsi_14":49.5,"sma_20":32792.0,"sma_60":32094.43,"sma_120":31308.62},{"date":"2026-10-12","open":31880,"high":32120,"low":31500,"close":31620,"volume":20600,"rsi_14":36.1,"sma_20":32720.0,"sma_60":32091.72,"sma_120":31381.95},{"date":"2026-10-13","open":30875,"high":31030,"low":30300,"close":30770,"volume":33682,"rsi_14":28.97,"sma_20":32606.75,"sma_60":32084.97,"sma_120":31441.91},{"date":"2026-10-14","open":30770,"high":31037,"low":30125,"close":30470,"volume":12866,"rsi_14":27.1,"sma_20":32465.25,"sma_60":32077.28,"sma_120":31495.45},{"date":"2026-10-15","open":29675,"high":29850,"low":29140,"close":29545,"volume":40598,"rsi_14":19.17,"sma_20":32312.75,"sma_60":32040.07,"sma_120":31538.49},{"date":"2026-10-16","open":29725,"high":30360,"low":29630,"close":30070,"volume":37054,"rsi_14":24.27,"sma_20":32208.0,"sma_60":32013.67,"sma_120":31586.78},{"date":"2026-10-19","open":29700,"high":30215,"low":29660,"close":30215,"volume":24616,"rsi_14":22.76,"sma_20":32114.5,"sma_60":32004.8,"sma_120":31632.78},{"date":"2026-10-20","open":30140,"high":30145,"low":29480,"close":29560,"volume":19390,"rsi_14":20.88,"sma_20":31963.75,"sma_60":31984.35,"sma_120":31670.37},{"date":"2026-10-21","open":29870,"high":30045,"low":29740,"close":29890,"volume":30439,"rsi_14":25.1,"sma_20":31829.75,"sma_60":31968.17,"sma_120":31709.83},{"date":"2026-10-22","open":29765,"high":29880,"low":29300,"close":29500,"volume":17350,"rsi_14":25.04,"sma_20":31676.5,"sma_60":31929.87,"sma_120":31743.45},{"date":"2026-10-23","open":28874,"high":29065,"low":28433,"close":29065,"volume":30836}],"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 라이프자산주주가치액티브","phase":"above-fold","symbol_resolved":true}