{"status":"ok","report":{"price_analysis":{"current":16860.0,"change_1d":-2.1,"change_7d":-6.0,"change_30d":-8.3,"high_30d":21795.0,"low_30d":16345.0,"position_in_range":9.0,"support":16890.0,"resistance":21250.0},"summary":"ACE 글로벌AI맞춤형반도체(494340)은(는) Solactive AI Custom Semiconductor Index(PR)를 추종하는 ETF입니다, 순자산 411억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-624.39)가 시그널선(-249.82)을 하회합니다(데드크로스). SMA20 19656, SMA60 19349 — 혼조세입니다. 볼린저밴드 16537~22775 (현재 위치 5%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 19","rsi_14":18.95380434782608,"macd":-624.3906618468209,"macd_signal":-249.82442633872975,"sma_20":19656.25,"sma_60":19349.0,"bb_upper":22775.06207353056,"bb_lower":16537.43792646944,"atr_14":719.6428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -344.00, 기관 순매수 7439.00. 30일 누적: 외국인 -507.00, 기관 1.53만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-344.0,"institutional_flow":7439.0,"data":[{"date":"2026-10-23","foreign_net":-4.0,"institution_net":2638.0,"retail_net":-2634.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":110.0,"retail_net":-110.0},{"date":"2026-10-21","foreign_net":-3.0,"institution_net":214.0,"retail_net":-211.0},{"date":"2026-10-20","foreign_net":-85.0,"institution_net":1715.0,"retail_net":-1630.0},{"date":"2026-10-19","foreign_net":-252.0,"institution_net":2762.0,"retail_net":-2510.0},{"date":"2026-10-16","foreign_net":265.0,"institution_net":-810.0,"retail_net":545.0},{"date":"2026-10-15","foreign_net":-395.0,"institution_net":459.0,"retail_net":-64.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":4542.0,"retail_net":-4542.0},{"date":"2026-10-13","foreign_net":313.0,"institution_net":990.0,"retail_net":-1303.0},{"date":"2026-10-12","foreign_net":1.0,"institution_net":-631.0,"retail_net":630.0},{"date":"2026-10-08","foreign_net":-352.0,"institution_net":380.0,"retail_net":-28.0},{"date":"2026-10-07","foreign_net":-380.0,"institution_net":-143.0,"retail_net":523.0},{"date":"2026-10-06","foreign_net":-5.0,"institution_net":5351.0,"retail_net":-5346.0},{"date":"2026-10-02","foreign_net":33.0,"institution_net":3906.0,"retail_net":-3939.0},{"date":"2026-10-01","foreign_net":332.0,"institution_net":-3226.0,"retail_net":2894.0},{"date":"2026-09-30","foreign_net":-7.0,"institution_net":-2120.0,"retail_net":2127.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1531.0,"retail_net":-1531.0},{"date":"2026-09-28","foreign_net":-734.0,"institution_net":1497.0,"retail_net":-763.0},{"date":"2026-09-23","foreign_net":754.0,"institution_net":210.0,"retail_net":-964.0},{"date":"2026-09-22","foreign_net":-804.0,"institution_net":-6064.0,"retail_net":6868.0},{"date":"2026-09-21","foreign_net":-204.0,"institution_net":284.0,"retail_net":-80.0},{"date":"2026-09-18","foreign_net":699.0,"institution_net":-3307.0,"retail_net":2608.0},{"date":"2026-09-17","foreign_net":309.0,"institution_net":1454.0,"retail_net":-1763.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1601.0,"retail_net":-1601.0},{"date":"2026-09-15","foreign_net":-992.0,"institution_net":1040.0,"retail_net":-48.0},{"date":"2026-09-14","foreign_net":459.0,"institution_net":-428.0,"retail_net":-31.0},{"date":"2026-09-11","foreign_net":413.0,"institution_net":194.0,"retail_net":-607.0},{"date":"2026-09-10","foreign_net":-1046.0,"institution_net":1211.0,"retail_net":-165.0},{"date":"2026-09-09","foreign_net":1177.0,"institution_net":-126.0,"retail_net":-1051.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":99.0,"retail_net":-100.0}],"periods":{"d1":{"foreign_net":-4.0,"institution_net":2638.0,"retail_net":-2634.0},"d3":{"foreign_net":-7.0,"institution_net":2962.0,"retail_net":-2955.0},"d7":{"foreign_net":-474.0,"institution_net":7088.0,"retail_net":-6614.0},"d14":{"foreign_net":-864.0,"institution_net":21483.0,"retail_net":-20619.0},"d30":{"foreign_net":-507.0,"institution_net":15333.0,"retail_net":-14826.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":28,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.0,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"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 19 (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 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1339,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.13,"summary":"배당수익률 0.13%","metrics":[{"name":"배당수익률","value":0.13,"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":"2026-10-24T00:14:41.355855+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive AI Custom Semiconductor Index(PR)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":41100000000.0,"aum_display":"411억","dividend_yield":null,"tracking_error":0.7,"holdings":[{"ticker":"","name":"MARVELL TECHNOLOGY INC","weight":null},{"ticker":"","name":"ARM Holdings PLC","weight":null},{"ticker":"","name":"ON SEMICONDUCTOR","weight":null},{"ticker":"","name":"BROADCOM LTD","weight":null},{"ticker":"","name":"Cadence Design Systems Inc","weight":null},{"ticker":"","name":"SYNOPSYS INC","weight":null},{"ticker":"","name":"Credo Technology Holding Ltd","weight":null},{"ticker":"","name":"Astera Labs Inc","weight":null},{"ticker":"","name":"Global Unichip Corp","weight":null},{"ticker":"","name":"MACOM TECHNOLOGY SOLUTIONS HOLDINGS","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":16860.0,"change_pct":-2.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-22","close":9969.2285},{"date":"2024-10-23","close":10034.0938},{"date":"2024-10-24","close":9789.6035},{"date":"2024-10-25","close":9779.624},{"date":"2024-10-28","close":9874.4268},{"date":"2024-10-29","close":9959.25},{"date":"2024-10-30","close":10483.0},{"date":"2024-10-31","close":10353.4287},{"date":"2024-11-01","close":9924.3223},{"date":"2024-11-04","close":10019.125},{"date":"2024-11-05","close":10069.0},{"date":"2024-11-06","close":10518.085},{"date":"2024-11-07","close":10787.5244},{"date":"2024-11-08","close":11056.9629},{"date":"2024-11-11","close":11041.9941},{"date":"2024-11-12","close":10772.5547},{"date":"2024-11-13","close":10737.6279},{"date":"2024-11-14","close":10538.0439},{"date":"2024-11-15","close":10463.1992},{"date":"2024-11-18","close":10138.875},{"date":"2024-11-19","close":10173.8027},{"date":"2024-11-20","close":10213.7197},{"date":"2024-11-21","close":10263.6152},{"date":"2024-11-22","close":10478.1689},{"date":"2024-11-25","close":10622.8672},{"date":"2024-11-26","close":10617.877},{"date":"2024-11-27","close":10523.0752},{"date":"2024-11-28","close":10333.4697},{"date":"2024-11-29","close":10353.4287},{"date":"2024-12-02","close":10647.8154},{"date":"2024-12-03","close":10777.5449},{"date":"2024-12-04","close":11161.7441},{"date":"2024-12-05","close":11825.3613},{"date":"2024-12-06","close":11326.4014},{"date":"2024-12-09","close":11615.7979},{"date":"2024-12-10","close":11326.4014},{"date":"2024-12-11","close":11136.7959},{"date":"2024-12-12","close":11580.8711},{"date":"2024-12-13","close":12079.8311},{"date":"2024-12-16","close":12518.917},{"date":"2024-12-17","close":12933.0537},{"date":"2024-12-18","close":12379.208},{"date":"2024-12-19","close":11875.2578},{"date":"2024-12-20","close":11725.5693},{"date":"2024-12-23","close":12029.9355},{"date":"2024-12-24","close":12159.665},{"date":"2024-12-26","close":12474.0098},{"date":"2024-12-27","close":12483.9893},{"date":"2024-12-30","close":12394.1768},{"date":"2025-01-02","close":12044.9043},{"date":"2025-01-03","close":12004.9873},{"date":"2025-01-06","close":12518.917},{"date":"2025-01-07","close":12513.9268},{"date":"2025-01-08","close":12314.3428},{"date":"2025-01-09","close":12299.374},{"date":"2025-01-10","close":12449.0625},{"date":"2025-01-13","close":12144.6963},{"date":"2025-01-14","close":12124.7383},{"date":"2025-01-15","close":12149.6855},{"date":"2025-01-16","close":12464.0312},{"date":"2025-01-17","close":12558.833},{"date":"2025-01-20","close":12888.1475},{"date":"2025-01-21","close":12773.3867},{"date":"2025-01-22","close":12972.9707},{"date":"2025-01-23","close":13387.1074},{"date":"2025-01-24","close":13227.4404},{"date":"2025-01-31","close":12299.374},{"date":"2025-02-03","close":12119.748},{"date":"2025-02-04","close":12384.1973},{"date":"2025-02-05","close":12493.9688},{"date":"2025-02-06","close":12793.3447},{"date":"2025-02-07","close":12898.127},{"date":"2025-02-10","close":12523.9062},{"date":"2025-02-11","close":12563.8232},{"date":"2025-02-12","close":12459.041},{"date":"2025-02-13","close":12279.416},{"date":"2025-02-14","close":12389.1865},{"date":"2025-02-17","close":12244.4883},{"date":"2025-02-18","close":12284.4053},{"date":"2025-02-19","close":12179.623},{"date":"2025-02-20","close":11835.3408},{"date":"2025-02-21","close":11685.6523},{"date":"2025-02-24","close":11291.4736},{"date":"2025-02-25","close":10822.4512},{"date":"2025-02-26","close":10652.8047},{"date":"2025-02-27","close":11076.9209},{"date":"2025-02-28","close":10428.2725},{"date":"2025-03-04","close":10069.0205},{"date":"2025-03-05","close":10183.7822},{"date":"2025-03-06","close":9849.4785},{"date":"2025-03-07","close":9729.7275},{"date":"2025-03-10","close":9709.7695},{"date":"2025-03-11","close":9235.7568},{"date":"2025-03-12","close":9320.5801},{"date":"2025-03-13","close":9395.4248},{"date":"2025-03-14","close":9470.2686},{"date":"2025-03-17","close":9609.9775},{"date":"2025-03-18","close":9759.666},{"date":"2025-03-19","close":9709.7695},{"date":"2025-03-20","close":9849.4785},{"date":"2025-03-21","close":9864.4473},{"date":"2025-03-24","close":9994.1768},{"date":"2025-03-25","close":10138.875},{"date":"2025-03-26","close":10059.042},{"date":"2025-03-27","close":9570.0605},{"date":"2025-03-28","close":9350.5176},{"date":"2025-03-31","close":8991.2666},{"date":"2025-04-01","close":9081.0791},{"date":"2025-04-02","close":9101.0381},{"date":"2025-04-03","close":8851.5576},{"date":"2025-04-04","close":8217.8779},{"date":"2025-04-07","close":7199.9985},{"date":"2025-04-08","close":7973.3872},{"date":"2025-04-09","close":7808.7305},{"date":"2025-04-10","close":9091.0586},{"date":"2025-04-11","close":8622.0361},{"date":"2025-04-14","close":8826.6094},{"date":"2025-04-15","close":8641.9941},{"date":"2025-04-16","close":8342.6182},{"date":"2025-04-17","close":8522.2441},{"date":"2025-04-18","close":8442.4102},{"date":"2025-04-21","close":8307.6904},{"date":"2025-04-22","close":8138.0444},{"date":"2025-04-23","close":8477.3369},{"date":"2025-04-24","close":8676.9219},{"date":"2025-04-25","close":9315.5908},{"date":"2025-04-28","close":9365.4863},{"date":"2025-04-29","close":9360.4971},{"date":"2025-04-30","close":9310.6016},{"date":"2025-05-02","close":9525.1543},{"date":"2025-05-07","close":9759.666},{"date":"2025-05-08","close":9634.9258},{"date":"2025-05-09","close":9764.6553},{"date":"2025-05-12","close":9979.208},{"date":"2025-05-13","close":10348.4385},{"date":"2025-05-14","close":10682.7422},{"date":"2025-05-15","close":10632.8467},{"date":"2025-05-16","close":10567.9814},{"date":"2025-05-19","close":10333.4697},{"date":"2025-05-20","close":10438.252},{"date":"2025-05-21","close":10423.2832},{"date":"2025-05-22","close":10243.6572},{"date":"2025-05-23","close":10203.7402},{"date":"2025-05-26","close":10168.8135},{"date":"2025-05-27","close":10233.6777},{"date":"2025-05-28","close":10518.085},{"date":"2025-05-29","close":10478.1689},{"date":"2025-05-30","close":9964.2393},{"date":"2025-06-02","close":9819.541},{"date":"2025-06-04","close":10253.6367},{"date":"2025-06-05","close":10353.4287},{"date":"2025-06-09","close":10258.626},{"date":"2025-06-10","close":10548.0234},{"date":"2025-06-11","close":10632.8467},{"date":"2025-06-12","close":10562.9922},{"date":"2025-06-13","close":10513.0957},{"date":"2025-06-16","close":10388.3555},{"date":"2025-06-17","close":10553.0127},{"date":"2025-06-18","close":10657.7939},{"date":"2025-06-19","close":10857.3789},{"date":"2025-06-20","close":10807.4824},{"date":"2025-06-23","close":10792.5137},{"date":"2025-06-24","close":10872.3477},{"date":"2025-06-25","close":11176.7129},{"date":"2025-06-26","close":11216.6299},{"date":"2025-06-27","close":11456.1309},{"date":"2025-06-30","close":11506.0273},{"date":"2025-07-01","close":11550.9336},{"date":"2025-07-02","close":11406.2354},{"date":"2025-07-03","close":11506.0273},{"date":"2025-07-04","close":11610.8086},{"date":"2025-07-07","close":11725.5693},{"date":"2025-07-08","close":11516.0059},{"date":"2025-07-09","close":11525.9854},{"date":"2025-07-10","close":11615.7979},{"date":"2025-07-11","close":11675.6738},{"date":"2025-07-14","close":11570.8916},{"date":"2025-07-15","close":11665.6943},{"date":"2025-07-16","close":11745.5283},{"date":"2025-07-17","close":11975.0498},{"date":"2025-07-18","close":12269.4365},{"date":"2025-07-21","close":12204.5713},{"date":"2025-07-22","close":12229.5195},{"date":"2025-07-23","close":12064.8623},{"date":"2025-07-24","close":12254.4678},{"date":"2025-07-25","close":12309.3535},{"date":"2025-07-28","close":12513.9268},{"date":"2025-07-29","close":12763.4072},{"date":"2025-07-30","close":12972.9707},{"date":"2025-07-31","close":13242.4092},{"date":"2025-08-01","close":12768.3965},{"date":"2025-08-04","close":12344.2803},{"date":"2025-08-05","close":12698.542},{"date":"2025-08-06","close":12518.917},{"date":"2025-08-07","close":12498.958},{"date":"2025-08-08","close":12498.958},{"date":"2025-08-11","close":12533.8857},{"date":"2025-08-12","close":12488.9785},{"date":"2025-08-13","close":12743.4492},{"date":"2025-08-14","close":12683.5732},{"date":"2025-08-18","close":12623.6982},{"date":"2025-08-19","close":12688.5635},{"date":"2025-08-20","close":12264.4463},{"date":"2025-08-21","close":12229.5195},{"date":"2025-08-22","close":12119.748},{"date":"2025-08-25","close":12424.1143},{"date":"2025-08-26","close":12424.1143},{"date":"2025-08-27","close":12533.8857},{"date":"2025-08-28","close":12454.0518},{"date":"2025-08-29","close":12733.4697},{"date":"2025-09-01","close":12444.0723},{"date":"2025-09-02","close":12404.1553},{"date":"2025-09-03","close":12264.4463},{"date":"2025-09-04","close":12394.1768},{"date":"2025-09-05","close":12783.3652},{"date":"2025-09-08","close":12943.0332},{"date":"2025-09-09","close":13327.2324},{"date":"2025-09-10","close":13027.8564},{"date":"2025-09-11","close":13012.8877},{"date":"2025-09-12","close":13162.5752},{"date":"2025-09-15","close":12987.9395},{"date":"2025-09-16","close":13107.6895},{"date":"2025-09-17","close":13072.7627},{"date":"2025-09-18","close":13132.6377},{"date":"2025-09-19","close":13262.3672},{"date":"2025-09-22","close":13192.5127},{"date":"2025-09-23","close":13167.5654},{"date":"2025-09-24","close":12908.1055},{"date":"2025-09-25","close":12708.5215},{"date":"2025-09-26","close":12663.6152},{"date":"2025-09-29","close":12578.792},{"date":"2025-09-30","close":12498.958},{"date":"2025-10-01","close":12493.9688},{"date":"2025-10-02","close":12668.6045},{"date":"2025-10-10","close":13387.1074},{"date":"2025-10-13","close":12992.9287},{"date":"2025-10-14","close":13112.6797},{"date":"2025-10-15","close":12933.0537},{"date":"2025-10-16","close":12898.127},{"date":"2025-10-17","close":12853.2197},{"date":"2025-10-20","close":13072.7627},{"date":"2025-10-21","close":13052.8047},{"date":"2025-10-22","close":13077.752},{"date":"2025-10-23","close":12908.1055},{"date":"2025-10-24","close":13212.4717},{"date":"2025-10-27","close":13491.8896},{"date":"2025-10-28","close":13656.5459},{"date":"2025-10-29","close":13621.6191},{"date":"2025-10-30","close":13611.6396},{"date":"2025-10-31","close":13456.9619},{"date":"2025-11-03","close":13591.6816},{"date":"2025-11-04","close":13332.2217},{"date":"2025-11-05","close":13017.877},{"date":"2025-11-06","close":13177.5439},{"date":"2025-11-07","close":13022.8662},{"date":"2025-11-10","close":13027.8564},{"date":"2025-11-11","close":13087.7314},{"date":"2025-11-12","close":12898.127},{"date":"2025-11-13","close":12828.2725},{"date":"2025-11-14","close":12254.4678},{"date":"2025-11-17","close":12344.2803},{"date":"2025-11-18","close":12094.7998},{"date":"2025-11-19","close":11970.0605},{"date":"2025-11-20","close":12548.8545},{"date":"2025-11-21","close":11970.0605},{"date":"2025-11-24","close":12024.9453},{"date":"2025-11-25","close":12558.833},{"date":"2025-11-26","close":12698.542},{"date":"2025-11-27","close":12962.9912},{"date":"2025-11-28","close":13042.8252},{"date":"2025-12-01","close":13202.4922},{"date":"2025-12-02","close":13277.3359},{"date":"2025-12-03","close":13307.2744},{"date":"2025-12-04","close":13636.5879},{"date":"2025-12-05","close":13716.4219},{"date":"2025-12-08","close":13831.1826},{"date":"2025-12-09","close":13876.0889},{"date":"2025-12-10","close":13955.9229},{"date":"2025-12-11","close":13821.2031},{"date":"2025-12-12","close":13701.4531},{"date":"2025-12-15","close":13047.8145},{"date":"2025-12-16","close":12598.75},{"date":"2025-12-17","close":12738.459},{"date":"2025-12-18","close":12389.1865},{"date":"2025-12-19","close":12469.0205},{"date":"2025-12-22","close":12783.3652},{"date":"2025-12-23","close":12828.2725},{"date":"2025-12-24","close":12523.9062},{"date":"2025-12-26","close":12479.0},{"date":"2025-12-29","close":12395.0},{"date":"2025-12-30","close":12435.0},{"date":"2026-01-02","close":12520.0},{"date":"2026-01-05","close":12760.0},{"date":"2026-01-06","close":12665.0},{"date":"2026-01-07","close":12720.0},{"date":"2026-01-08","close":12760.0},{"date":"2026-01-09","close":12670.0},{"date":"2026-01-12","close":12935.0},{"date":"2026-01-13","close":13280.0},{"date":"2026-01-14","close":13275.0},{"date":"2026-01-15","close":12980.0},{"date":"2026-01-16","close":13105.0},{"date":"2026-01-19","close":13015.0},{"date":"2026-01-20","close":12990.0},{"date":"2026-01-21","close":12925.0},{"date":"2026-01-22","close":13090.0},{"date":"2026-01-23","close":13220.0},{"date":"2026-01-26","close":12915.0},{"date":"2026-01-27","close":13055.0},{"date":"2026-01-28","close":12950.0},{"date":"2026-01-29","close":12910.0},{"date":"2026-01-30","close":12495.0},{"date":"2026-02-02","close":12250.0},{"date":"2026-02-03","close":12550.0},{"date":"2026-02-04","close":12080.0},{"date":"2026-02-05","close":12020.0},{"date":"2026-02-06","close":12170.0},{"date":"2026-02-09","close":13030.0},{"date":"2026-02-10","close":13365.0},{"date":"2026-02-11","close":13370.0},{"date":"2026-02-12","close":13190.0},{"date":"2026-02-13","close":12720.0},{"date":"2026-02-19","close":13120.0},{"date":"2026-02-20","close":13115.0},{"date":"2026-02-23","close":12800.0},{"date":"2026-02-24","close":12745.0},{"date":"2026-02-25","close":12845.0},{"date":"2026-02-26","close":13050.0},{"date":"2026-02-27","close":12760.0},{"date":"2026-03-03","close":12740.0},{"date":"2026-03-04","close":12575.0},{"date":"2026-03-05","close":12800.0},{"date":"2026-03-06","close":13085.0},{"date":"2026-03-09","close":12560.0},{"date":"2026-03-10","close":12980.0},{"date":"2026-03-11","close":13090.0},{"date":"2026-03-12","close":13060.0},{"date":"2026-03-13","close":12980.0},{"date":"2026-03-16","close":12980.0},{"date":"2026-03-17","close":13165.0},{"date":"2026-03-18","close":13315.0},{"date":"2026-03-19","close":13240.0},{"date":"2026-03-20","close":13380.0},{"date":"2026-03-23","close":13255.0},{"date":"2026-03-24","close":13495.0},{"date":"2026-03-25","close":13680.0},{"date":"2026-03-26","close":14110.0},{"date":"2026-03-27","close":14100.0},{"date":"2026-03-30","close":13420.0},{"date":"2026-03-31","close":13050.0},{"date":"2026-04-01","close":13875.0},{"date":"2026-04-02","close":13775.0},{"date":"2026-04-03","close":13900.0},{"date":"2026-04-06","close":14000.0},{"date":"2026-04-07","close":13900.0},{"date":"2026-04-08","close":14355.0},{"date":"2026-04-09","close":14400.0},{"date":"2026-04-10","close":14565.0},{"date":"2026-04-13","close":14795.0},{"date":"2026-04-14","close":15710.0},{"date":"2026-04-15","close":15850.0},{"date":"2026-04-16","close":16220.0},{"date":"2026-04-17","close":16340.0},{"date":"2026-04-20","close":16765.0},{"date":"2026-04-21","close":17410.0},{"date":"2026-04-22","close":17850.0},{"date":"2026-04-23","close":18410.0},{"date":"2026-04-24","close":19240.0},{"date":"2026-04-27","close":20075.0},{"date":"2026-04-28","close":18960.0},{"date":"2026-04-29","close":18335.0},{"date":"2026-04-30","close":18500.0},{"date":"2026-05-04","close":19255.0},{"date":"2026-05-06","close":19900.0},{"date":"2026-05-07","close":19835.0},{"date":"2026-05-08","close":19555.0},{"date":"2026-05-11","close":19865.0},{"date":"2026-05-12","close":20110.0},{"date":"2026-05-13","close":20065.0},{"date":"2026-05-14","close":20745.0},{"date":"2026-05-15","close":20605.0},{"date":"2026-05-18","close":20130.0},{"date":"2026-05-19","close":19800.0},{"date":"2026-05-20","close":20435.0},{"date":"2026-05-21","close":22030.0},{"date":"2026-05-22","close":23485.0},{"date":"2026-05-26","close":24210.0},{"date":"2026-05-27","close":24400.0},{"date":"2026-05-28","close":23375.0},{"date":"2026-05-29","close":24850.0},{"date":"2026-06-01","close":25620.0},{"date":"2026-06-02","close":27520.0},{"date":"2026-06-04","close":28690.0},{"date":"2026-06-05","close":28105.0},{"date":"2026-06-08","close":25715.0},{"date":"2026-06-09","close":26810.0},{"date":"2026-06-10","close":25020.0},{"date":"2026-06-11","close":24795.0},{"date":"2026-06-12","close":26070.0},{"date":"2026-06-15","close":28015.0},{"date":"2026-06-16","close":28200.0},{"date":"2026-06-17","close":27555.0},{"date":"2026-06-18","close":28800.0},{"date":"2026-06-19","close":29200.0},{"date":"2026-06-22","close":29745.0},{"date":"2026-06-23","close":27720.0},{"date":"2026-06-24","close":27660.0},{"date":"2026-06-25","close":27950.0},{"date":"2026-06-26","close":25795.0},{"date":"2026-06-29","close":25960.0},{"date":"2026-06-30","close":26670.0},{"date":"2026-07-01","close":27390.0},{"date":"2026-07-02","close":25965.0},{"date":"2026-07-03","close":24890.0},{"date":"2026-07-06","close":24695.0},{"date":"2026-07-07","close":24435.0},{"date":"2026-07-08","close":22920.0},{"date":"2026-07-09","close":23940.0},{"date":"2026-07-10","close":24690.0},{"date":"2026-07-13","close":23625.0},{"date":"2026-07-14","close":22990.0},{"date":"2026-07-15","close":22855.0},{"date":"2026-07-16","close":21610.0},{"date":"2026-07-20","close":20175.0},{"date":"2026-07-21","close":20665.0},{"date":"2026-07-22","close":21065.0},{"date":"2026-07-23","close":21470.0},{"date":"2026-07-24","close":20985.0},{"date":"2026-07-27","close":20580.0},{"date":"2026-07-28","close":19455.0},{"date":"2026-07-29","close":18515.0},{"date":"2026-07-30","close":17375.0},{"date":"2026-07-31","close":19665.0},{"date":"2026-08-03","close":19420.0},{"date":"2026-08-04","close":19785.0},{"date":"2026-08-05","close":21415.0},{"date":"2026-08-06","close":20370.0},{"date":"2026-08-07","close":20830.0},{"date":"2026-08-10","close":21225.0},{"date":"2026-08-11","close":20390.0},{"date":"2026-08-12","close":20485.0},{"date":"2026-08-13","close":20850.0},{"date":"2026-08-14","close":21005.0},{"date":"2026-08-18","close":20320.0},{"date":"2026-08-19","close":18985.0},{"date":"2026-08-20","close":19360.0},{"date":"2026-08-21","close":19235.0},{"date":"2026-08-24","close":18540.0},{"date":"2026-08-25","close":18685.0},{"date":"2026-08-26","close":18675.0},{"date":"2026-08-27","close":19205.0},{"date":"2026-08-28","close":18920.0},{"date":"2026-08-31","close":18605.0},{"date":"2026-09-01","close":18570.0},{"date":"2026-09-02","close":17790.0},{"date":"2026-09-03","close":17675.0},{"date":"2026-09-04","close":17900.0},{"date":"2026-09-07","close":18145.0},{"date":"2026-09-08","close":18380.0},{"date":"2026-09-09","close":18545.0},{"date":"2026-09-10","close":18670.0},{"date":"2026-09-11","close":18335.0},{"date":"2026-09-14","close":18010.0},{"date":"2026-09-15","close":17720.0},{"date":"2026-09-16","close":18000.0},{"date":"2026-09-17","close":18525.0},{"date":"2026-09-18","close":19540.0},{"date":"2026-09-21","close":20115.0},{"date":"2026-09-22","close":20880.0},{"date":"2026-09-23","close":21490.0},{"date":"2026-09-28","close":20735.0},{"date":"2026-09-29","close":20275.0},{"date":"2026-09-30","close":20505.0},{"date":"2026-10-01","close":21430.0},{"date":"2026-10-02","close":21065.0},{"date":"2026-10-06","close":21230.0},{"date":"2026-10-07","close":21570.0},{"date":"2026-10-08","close":21080.0},{"date":"2026-10-12","close":20045.0},{"date":"2026-10-13","close":19255.0},{"date":"2026-10-14","close":19470.0},{"date":"2026-10-15","close":18240.0},{"date":"2026-10-16","close":18305.0},{"date":"2026-10-19","close":17935.0},{"date":"2026-10-20","close":17460.0},{"date":"2026-10-21","close":18070.0},{"date":"2026-10-22","close":17225.0},{"date":"2026-10-23","close":16610.0}],"chart_data":[{"date":"2024-10-24","open":9795,"high":9820,"low":9725,"close":9790,"volume":120503},{"date":"2024-10-25","open":9790,"high":9790,"low":9675,"close":9780,"volume":115106},{"date":"2024-10-28","open":9964,"high":9974,"low":9874,"close":9874,"volume":106896},{"date":"2024-10-29","open":9869,"high":9959,"low":9869,"close":9959,"volume":110359},{"date":"2024-10-30","open":10508,"high":10508,"low":10344,"close":10483,"volume":141173},{"date":"2024-10-31","open":10418,"high":10418,"low":10263,"close":10353,"volume":97585},{"date":"2024-11-01","open":9724,"high":9929,"low":9719,"close":9924,"volume":132798},{"date":"2024-11-04","open":9925,"high":10044,"low":9925,"close":10019,"volume":97069},{"date":"2024-11-05","open":10019,"high":10074,"low":9994,"close":10069,"volume":67628},{"date":"2024-11-06","open":10179,"high":10538,"low":10119,"close":10518,"volume":118931},{"date":"2024-11-07","open":10488,"high":10968,"low":10488,"close":10788,"volume":100828},{"date":"2024-11-08","open":11067,"high":11067,"low":10948,"close":11057,"volume":73828},{"date":"2024-11-11","open":11057,"high":11057,"low":10928,"close":11042,"volume":115251},{"date":"2024-11-12","open":10693,"high":10838,"low":10693,"close":10773,"volume":99241},{"date":"2024-11-13","open":10838,"high":10848,"low":10728,"close":10738,"volume":92449},{"date":"2024-11-14","open":10733,"high":10733,"low":10533,"close":10538,"volume":116914},{"date":"2024-11-15","open":10577,"high":10577,"low":10383,"close":10463,"volume":91323},{"date":"2024-11-18","open":10119,"high":10139,"low":10039,"close":10139,"volume":103966},{"date":"2024-11-19","open":10139,"high":10179,"low":10109,"close":10174,"volume":103701},{"date":"2024-11-20","open":10349,"high":10349,"low":10189,"close":10214,"volume":6982},{"date":"2024-11-21","open":10284,"high":10329,"low":10259,"close":10264,"volume":7662},{"date":"2024-11-22","open":10433,"high":10597,"low":10423,"close":10478,"volume":5579},{"date":"2024-11-25","open":10728,"high":10728,"low":10588,"close":10623,"volume":7564},{"date":"2024-11-26","open":10678,"high":10753,"low":10608,"close":10618,"volume":8096},{"date":"2024-11-27","open":10608,"high":10608,"low":10493,"close":10523,"volume":6406},{"date":"2024-11-28","open":10358,"high":10358,"low":10258,"close":10333,"volume":1720},{"date":"2024-11-29","open":10333,"high":10418,"low":10238,"close":10353,"volume":2470},{"date":"2024-12-02","open":10414,"high":10663,"low":10414,"close":10648,"volume":13019},{"date":"2024-12-03","open":10863,"high":10943,"low":10763,"close":10778,"volume":4436},{"date":"2024-12-04","open":11117,"high":11192,"low":10943,"close":11162,"volume":30877},{"date":"2024-12-05","open":11535,"high":11835,"low":11530,"close":11825,"volume":51351},{"date":"2024-12-06","open":11286,"high":11326,"low":11071,"close":11326,"volume":33860},{"date":"2024-12-09","open":11846,"high":11846,"low":11327,"close":11616,"volume":48735},{"date":"2024-12-10","open":11391,"high":11391,"low":11191,"close":11326,"volume":3711},{"date":"2024-12-11","open":11197,"high":11197,"low":11127,"close":11137,"volume":5076},{"date":"2024-12-12","open":11601,"high":11601,"low":11501,"close":11581,"volume":21088},{"date":"2024-12-13","open":11846,"high":12175,"low":11586,"close":12080,"volume":49657},{"date":"2024-12-16","open":12365,"high":12769,"low":12365,"close":12519,"volume":168220},{"date":"2024-12-17","open":12933,"high":13472,"low":12838,"close":12933,"volume":234580},{"date":"2024-12-18","open":12479,"high":12479,"low":12299,"close":12379,"volume":130260},{"date":"2024-12-19","open":12069,"high":12069,"low":11790,"close":11875,"volume":80014},{"date":"2024-12-20","open":11896,"high":11896,"low":11486,"close":11726,"volume":22914},{"date":"2024-12-23","open":11936,"high":12030,"low":11861,"close":12030,"volume":127232},{"date":"2024-12-24","open":12125,"high":12170,"low":12105,"close":12160,"volume":45570},{"date":"2024-12-26","open":12513,"high":12513,"low":12209,"close":12474,"volume":63360},{"date":"2024-12-27","open":12569,"high":12584,"low":12475,"close":12484,"volume":67835},{"date":"2024-12-30","open":12374,"high":12429,"low":12309,"close":12394,"volume":52840},{"date":"2025-01-02","open":12075,"high":12075,"low":12025,"close":12045,"volume":53127},{"date":"2025-01-03","open":12150,"high":12160,"low":11911,"close":12005,"volume":236891},{"date":"2025-01-06","open":12475,"high":12529,"low":12395,"close":12519,"volume":85680},{"date":"2025-01-07","open":12539,"high":12749,"low":12430,"close":12514,"volume":48728},{"date":"2025-01-08","open":12184,"high":12384,"low":12159,"close":12314,"volume":79930},{"date":"2025-01-09","open":12459,"high":12459,"low":12264,"close":12299,"volume":39554},{"date":"2025-01-10","open":12498,"high":12498,"low":12309,"close":12449,"volume":28850},{"date":"2025-01-13","open":12215,"high":12310,"low":12115,"close":12145,"volume":53725},{"date":"2025-01-14","open":12135,"high":12140,"low":12025,"close":12125,"volume":23013},{"date":"2025-01-15","open":12205,"high":12205,"low":12095,"close":12150,"volume":29581},{"date":"2025-01-16","open":12449,"high":12464,"low":12349,"close":12464,"volume":31425},{"date":"2025-01-17","open":12465,"high":12559,"low":12465,"close":12559,"volume":25627},{"date":"2025-01-20","open":12758,"high":12933,"low":12758,"close":12888,"volume":44962},{"date":"2025-01-21","open":12803,"high":12803,"low":12613,"close":12773,"volume":82535},{"date":"2025-01-22","open":12913,"high":12992,"low":12828,"close":12973,"volume":84312},{"date":"2025-01-23","open":13347,"high":13442,"low":13347,"close":13387,"volume":63306},{"date":"2025-01-24","open":13292,"high":13302,"low":13117,"close":13227,"volume":94755},{"date":"2025-01-31","open":12638,"high":12973,"low":12139,"close":12299,"volume":107490},{"date":"2025-02-03","open":11826,"high":12599,"low":11826,"close":12120,"volume":76591},{"date":"2025-02-04","open":12518,"high":12518,"low":12374,"close":12384,"volume":78401},{"date":"2025-02-05","open":12475,"high":12584,"low":12475,"close":12494,"volume":46067},{"date":"2025-02-06","open":12853,"high":12928,"low":12728,"close":12793,"volume":121639},{"date":"2025-02-07","open":12808,"high":12933,"low":12798,"close":12898,"volume":33106},{"date":"2025-02-10","open":12644,"high":12674,"low":12484,"close":12524,"volume":58063},{"date":"2025-02-11","open":12874,"high":12874,"low":12564,"close":12564,"volume":68606},{"date":"2025-02-12","open":12459,"high":12543,"low":12434,"close":12459,"volume":32986},{"date":"2025-02-13","open":12444,"high":12449,"low":11984,"close":12279,"volume":22909},{"date":"2025-02-14","open":12369,"high":12404,"low":12284,"close":12389,"volume":30211},{"date":"2025-02-17","open":12329,"high":12329,"low":12204,"close":12244,"volume":40463},{"date":"2025-02-18","open":12199,"high":12464,"low":12189,"close":12284,"volume":23822},{"date":"2025-02-19","open":12225,"high":12285,"low":12165,"close":12180,"volume":21866},{"date":"2025-02-20","open":11860,"high":12164,"low":11835,"close":11835,"volume":61834},{"date":"2025-02-21","open":11771,"high":11776,"low":11661,"close":11686,"volume":28944},{"date":"2025-02-24","open":11266,"high":11376,"low":11196,"close":11291,"volume":30918},{"date":"2025-02-25","open":10777,"high":10882,"low":10777,"close":10822,"volume":26784},{"date":"2025-02-26","open":10498,"high":10653,"low":10498,"close":10653,"volume":45605},{"date":"2025-02-27","open":11477,"high":11477,"low":10878,"close":11077,"volume":29418},{"date":"2025-02-28","open":10158,"high":10527,"low":10158,"close":10428,"volume":27313},{"date":"2025-03-04","open":10079,"high":10079,"low":9989,"close":10069,"volume":19694},{"date":"2025-03-05","open":10199,"high":10199,"low":10114,"close":10184,"volume":16620},{"date":"2025-03-06","open":10108,"high":10108,"low":9814,"close":9849,"volume":47897},{"date":"2025-03-07","open":9635,"high":9745,"low":9635,"close":9730,"volume":18798},{"date":"2025-03-10","open":9755,"high":9755,"low":9645,"close":9710,"volume":31212},{"date":"2025-03-11","open":9126,"high":9246,"low":8947,"close":9236,"volume":28923},{"date":"2025-03-12","open":9241,"high":9356,"low":9241,"close":9321,"volume":12998},{"date":"2025-03-13","open":9544,"high":9544,"low":9395,"close":9395,"volume":9404},{"date":"2025-03-14","open":9569,"high":9569,"low":9330,"close":9470,"volume":9626},{"date":"2025-03-17","open":9610,"high":9635,"low":9520,"close":9610,"volume":20736},{"date":"2025-03-18","open":9795,"high":9795,"low":9680,"close":9760,"volume":13405},{"date":"2025-03-19","open":9680,"high":9725,"low":9585,"close":9710,"volume":7351},{"date":"2025-03-20","open":9729,"high":9859,"low":9729,"close":9849,"volume":11333},{"date":"2025-03-21","open":9854,"high":9909,"low":9794,"close":9864,"volume":7945},{"date":"2025-03-24","open":9930,"high":9994,"low":9925,"close":9994,"volume":3989},{"date":"2025-03-25","open":10039,"high":10179,"low":10039,"close":10139,"volume":16237},{"date":"2025-03-26","open":10129,"high":10129,"low":10044,"close":10059,"volume":6087},{"date":"2025-03-27","open":9680,"high":9905,"low":9535,"close":9570,"volume":19610},{"date":"2025-03-28","open":9580,"high":9580,"low":9331,"close":9351,"volume":24154},{"date":"2025-03-31","open":9106,"high":9106,"low":8957,"close":8991,"volume":9537},{"date":"2025-04-01","open":9091,"high":9091,"low":8982,"close":9081,"volume":6127},{"date":"2025-04-02","open":9221,"high":9221,"low":9081,"close":9101,"volume":6091},{"date":"2025-04-03","open":8487,"high":8952,"low":8487,"close":8852,"volume":11744},{"date":"2025-04-04","open":8502,"high":8502,"low":8213,"close":8218,"volume":16192},{"date":"2025-04-07","open":7979,"high":7979,"low":7200,"close":7200,"volume":70421},{"date":"2025-04-08","open":7913,"high":8012,"low":7813,"close":7973,"volume":11285},{"date":"2025-04-09","open":7839,"high":7839,"low":7694,"close":7809,"volume":9911},{"date":"2025-04-10","open":9001,"high":9156,"low":9001,"close":9091,"volume":40319},{"date":"2025-04-11","open":8582,"high":8662,"low":8338,"close":8622,"volume":18147},{"date":"2025-04-14","open":8782,"high":8857,"low":8732,"close":8827,"volume":14074},{"date":"2025-04-15","open":8632,"high":8647,"low":8532,"close":8642,"volume":8963},{"date":"2025-04-16","open":8582,"high":8582,"low":8313,"close":8343,"volume":11034},{"date":"2025-04-17","open":8343,"high":8522,"low":8343,"close":8522,"volume":7056},{"date":"2025-04-18","open":8521,"high":8521,"low":8404,"close":8442,"volume":6558},{"date":"2025-04-21","open":8398,"high":8398,"low":8258,"close":8308,"volume":7046},{"date":"2025-04-22","open":8218,"high":8223,"low":8093,"close":8138,"volume":3473},{"date":"2025-04-23","open":8561,"high":8561,"low":8447,"close":8477,"volume":1478},{"date":"2025-04-24","open":8677,"high":8767,"low":8632,"close":8677,"volume":6333},{"date":"2025-04-25","open":9186,"high":9316,"low":9181,"close":9316,"volume":13286},{"date":"2025-04-28","open":9465,"high":9465,"low":9330,"close":9365,"volume":3621},{"date":"2025-04-29","open":9445,"high":9445,"low":9315,"close":9360,"volume":3118},{"date":"2025-04-30","open":9171,"high":9421,"low":9171,"close":9311,"volume":14462},{"date":"2025-05-02","open":9585,"high":9720,"low":9286,"close":9525,"volume":12673},{"date":"2025-05-07","open":9805,"high":9810,"low":9530,"close":9760,"volume":15062},{"date":"2025-05-08","open":9755,"high":9755,"low":9515,"close":9635,"volume":10029},{"date":"2025-05-09","open":9790,"high":9810,"low":9730,"close":9765,"volume":3912},{"date":"2025-05-12","open":9839,"high":10033,"low":9664,"close":9979,"volume":21054},{"date":"2025-05-13","open":10677,"high":10677,"low":9983,"close":10348,"volume":16078},{"date":"2025-05-14","open":10658,"high":10708,"low":10498,"close":10683,"volume":25846},{"date":"2025-05-15","open":10788,"high":10788,"low":10593,"close":10633,"volume":12590},{"date":"2025-05-16","open":10553,"high":10643,"low":10528,"close":10568,"volume":13399},{"date":"2025-05-19","open":10607,"high":10607,"low":10323,"close":10333,"volume":15084},{"date":"2025-05-20","open":10338,"high":10577,"low":10338,"close":10438,"volume":4324},{"date":"2025-05-21","open":10557,"high":10557,"low":10378,"close":10423,"volume":3373},{"date":"2025-05-22","open":10329,"high":10329,"low":10044,"close":10244,"volume":7882},{"date":"2025-05-23","open":10334,"high":10334,"low":10194,"close":10204,"volume":7846},{"date":"2025-05-26","open":9989,"high":10264,"low":9989,"close":10169,"volume":3927},{"date":"2025-05-27","open":10279,"high":10279,"low":10184,"close":10234,"volume":5161},{"date":"2025-05-28","open":10573,"high":10573,"low":10449,"close":10518,"volume":5011},{"date":"2025-05-29","open":10512,"high":10527,"low":10398,"close":10478,"volume":20266},{"date":"2025-05-30","open":10058,"high":10058,"low":9729,"close":9964,"volume":28092},{"date":"2025-06-02","open":9984,"high":9984,"low":9805,"close":9820,"volume":9273},{"date":"2025-06-04","open":10069,"high":10304,"low":10069,"close":10254,"volume":8789},{"date":"2025-06-05","open":10283,"high":10398,"low":10203,"close":10353,"volume":13187},{"date":"2025-06-09","open":10354,"high":10399,"low":10249,"close":10259,"volume":11355},{"date":"2025-06-10","open":10379,"high":10568,"low":10379,"close":10548,"volume":17084},{"date":"2025-06-11","open":10553,"high":10668,"low":10553,"close":10633,"volume":9757},{"date":"2025-06-12","open":10643,"high":10713,"low":10548,"close":10563,"volume":26266},{"date":"2025-06-13","open":10563,"high":10603,"low":10459,"close":10513,"volume":18596},{"date":"2025-06-16","open":10512,"high":10512,"low":10343,"close":10388,"volume":6695},{"date":"2025-06-17","open":10558,"high":10558,"low":10498,"close":10553,"volume":15885},{"date":"2025-06-18","open":10783,"high":10783,"low":10518,"close":10658,"volume":3653},{"date":"2025-06-19","open":10952,"high":10952,"low":10687,"close":10857,"volume":5333},{"date":"2025-06-20","open":10902,"high":10902,"low":10782,"close":10807,"volume":6446},{"date":"2025-06-23","open":10578,"high":10808,"low":10573,"close":10793,"volume":16420},{"date":"2025-06-24","open":10986,"high":10986,"low":10812,"close":10872,"volume":8027},{"date":"2025-06-25","open":11187,"high":11192,"low":10908,"close":11177,"volume":8741},{"date":"2025-06-26","open":11282,"high":11282,"low":10958,"close":11217,"volume":8989},{"date":"2025-06-27","open":11505,"high":11505,"low":11206,"close":11456,"volume":14721},{"date":"2025-06-30","open":11796,"high":11796,"low":11457,"close":11506,"volume":9667},{"date":"2025-07-01","open":11551,"high":11551,"low":11462,"close":11551,"volume":14918},{"date":"2025-07-02","open":11441,"high":11451,"low":11311,"close":11406,"volume":8305},{"date":"2025-07-03","open":11457,"high":11506,"low":11362,"close":11506,"volume":22420},{"date":"2025-07-04","open":11526,"high":11721,"low":11526,"close":11611,"volume":22925},{"date":"2025-07-07","open":11611,"high":11746,"low":11611,"close":11726,"volume":4475},{"date":"2025-07-08","open":11397,"high":11566,"low":11362,"close":11516,"volume":15084},{"date":"2025-07-09","open":11601,"high":11601,"low":11511,"close":11526,"volume":22557},{"date":"2025-07-10","open":11751,"high":11751,"low":11576,"close":11616,"volume":13095},{"date":"2025-07-11","open":11806,"high":11806,"low":11636,"close":11676,"volume":12856},{"date":"2025-07-14","open":11551,"high":11611,"low":11551,"close":11571,"volume":14598},{"date":"2025-07-15","open":11571,"high":11676,"low":11566,"close":11666,"volume":12558},{"date":"2025-07-16","open":11816,"high":11836,"low":11746,"close":11746,"volume":17367},{"date":"2025-07-17","open":11935,"high":11975,"low":11880,"close":11975,"volume":13681},{"date":"2025-07-18","open":12124,"high":12274,"low":12124,"close":12269,"volume":22869},{"date":"2025-07-21","open":12270,"high":12270,"low":12155,"close":12205,"volume":15623},{"date":"2025-07-22","open":12519,"high":12519,"low":12180,"close":12230,"volume":16090},{"date":"2025-07-23","open":12475,"high":12475,"low":12000,"close":12065,"volume":4257},{"date":"2025-07-24","open":12424,"high":12424,"low":12164,"close":12254,"volume":10547},{"date":"2025-07-25","open":12399,"high":12399,"low":12249,"close":12309,"volume":14806},{"date":"2025-07-28","open":12425,"high":12529,"low":12425,"close":12514,"volume":14282},{"date":"2025-07-29","open":12593,"high":12783,"low":12593,"close":12763,"volume":155727},{"date":"2025-07-30","open":12783,"high":13002,"low":12783,"close":12973,"volume":71854},{"date":"2025-07-31","open":15268,"high":15268,"low":13157,"close":13242,"volume":14945},{"date":"2025-08-01","open":13212,"high":13212,"low":12613,"close":12768,"volume":35748},{"date":"2025-08-04","open":12763,"high":12763,"low":12274,"close":12344,"volume":10229},{"date":"2025-08-05","open":12714,"high":12714,"low":12564,"close":12699,"volume":12609},{"date":"2025-08-06","open":12699,"high":12699,"low":12405,"close":12519,"volume":16308},{"date":"2025-08-07","open":12774,"high":12774,"low":12470,"close":12499,"volume":7009},{"date":"2025-08-08","open":12539,"high":12539,"low":12430,"close":12499,"volume":18765},{"date":"2025-08-11","open":12734,"high":12734,"low":12514,"close":12534,"volume":9653},{"date":"2025-08-12","open":12534,"high":12589,"low":11976,"close":12489,"volume":6769},{"date":"2025-08-13","open":12488,"high":13112,"low":12488,"close":12743,"volume":15592},{"date":"2025-08-14","open":12983,"high":12983,"low":12604,"close":12684,"volume":7658},{"date":"2025-08-18","open":12644,"high":12684,"low":12205,"close":12624,"volume":13197},{"date":"2025-08-19","open":12983,"high":12983,"low":12679,"close":12689,"volume":13847},{"date":"2025-08-20","open":12648,"high":12648,"low":12264,"close":12264,"volume":29271},{"date":"2025-08-21","open":12310,"high":12310,"low":12150,"close":12230,"volume":7679},{"date":"2025-08-22","open":12345,"high":12345,"low":12115,"close":12120,"volume":8380},{"date":"2025-08-25","open":12119,"high":12573,"low":12009,"close":12424,"volume":25605},{"date":"2025-08-26","open":12424,"high":12518,"low":12284,"close":12424,"volume":8888},{"date":"2025-08-27","open":12430,"high":12539,"low":12430,"close":12534,"volume":6896},{"date":"2025-08-28","open":12743,"high":12743,"low":12449,"close":12454,"volume":7043},{"date":"2025-08-29","open":12643,"high":12748,"low":12643,"close":12733,"volume":18240},{"date":"2025-09-01","open":12643,"high":12643,"low":12419,"close":12444,"volume":8701},{"date":"2025-09-02","open":12593,"high":12593,"low":12389,"close":12404,"volume":8061},{"date":"2025-09-03","open":12394,"high":12399,"low":12229,"close":12264,"volume":9264},{"date":"2025-09-04","open":12444,"high":12444,"low":12219,"close":12394,"volume":14796},{"date":"2025-09-05","open":12464,"high":12783,"low":12464,"close":12783,"volume":34826},{"date":"2025-09-08","open":12863,"high":12987,"low":12863,"close":12943,"volume":18565},{"date":"2025-09-09","open":13327,"high":13387,"low":13172,"close":13327,"volume":57062},{"date":"2025-09-10","open":13313,"high":13313,"low":12824,"close":13028,"volume":44910},{"date":"2025-09-11","open":13018,"high":13083,"low":12974,"close":13013,"volume":28060},{"date":"2025-09-12","open":13967,"high":13967,"low":13103,"close":13163,"volume":20696},{"date":"2025-09-15","open":13163,"high":13168,"low":12959,"close":12988,"volume":24906},{"date":"2025-09-16","open":13163,"high":13163,"low":13043,"close":13108,"volume":22754},{"date":"2025-09-17","open":13268,"high":13268,"low":13073,"close":13073,"volume":7917},{"date":"2025-09-18","open":13233,"high":13233,"low":13033,"close":13133,"volume":36318},{"date":"2025-09-19","open":13397,"high":13397,"low":13232,"close":13262,"volume":26881},{"date":"2025-09-22","open":13328,"high":13328,"low":13188,"close":13193,"volume":9755},{"date":"2025-09-23","open":13587,"high":13587,"low":13163,"close":13168,"volume":21004},{"date":"2025-09-24","open":13367,"high":13367,"low":12883,"close":12908,"volume":13606},{"date":"2025-09-25","open":12909,"high":12914,"low":12704,"close":12709,"volume":11466},{"date":"2025-09-26","open":12709,"high":12709,"low":12624,"close":12664,"volume":11786},{"date":"2025-09-29","open":12664,"high":12664,"low":12564,"close":12579,"volume":16487},{"date":"2025-09-30","open":12579,"high":12579,"low":12435,"close":12499,"volume":12125},{"date":"2025-10-01","open":12320,"high":12584,"low":12320,"close":12494,"volume":20528},{"date":"2025-10-02","open":12604,"high":12794,"low":12604,"close":12669,"volume":21687},{"date":"2025-10-10","open":13007,"high":13472,"low":12698,"close":13387,"volume":53593},{"date":"2025-10-13","open":12405,"high":13333,"low":12405,"close":12993,"volume":29974},{"date":"2025-10-14","open":13787,"high":13787,"low":13093,"close":13113,"volume":25650},{"date":"2025-10-15","open":13501,"high":13501,"low":12783,"close":12933,"volume":38594},{"date":"2025-10-16","open":12888,"high":13027,"low":12798,"close":12898,"volume":18714},{"date":"2025-10-17","open":12898,"high":12948,"low":12793,"close":12853,"volume":37256},{"date":"2025-10-20","open":13063,"high":13078,"low":12804,"close":13073,"volume":20286},{"date":"2025-10-21","open":13243,"high":13243,"low":12998,"close":13053,"volume":9495},{"date":"2025-10-22","open":13068,"high":13088,"low":13018,"close":13078,"volume":13575},{"date":"2025-10-23","open":12992,"high":12992,"low":12773,"close":12908,"volume":11005},{"date":"2025-10-24","open":13297,"high":13297,"low":13022,"close":13212,"volume":26892},{"date":"2025-10-27","open":13752,"high":13752,"low":13418,"close":13492,"volume":25683},{"date":"2025-10-28","open":13537,"high":13702,"low":13537,"close":13657,"volume":13927},{"date":"2025-10-29","open":13707,"high":13707,"low":13542,"close":13622,"volume":9319},{"date":"2025-10-30","open":13672,"high":13672,"low":13542,"close":13612,"volume":13502},{"date":"2025-10-31","open":13671,"high":13671,"low":13457,"close":13457,"volume":11654},{"date":"2025-11-03","open":13463,"high":13657,"low":13463,"close":13592,"volume":23129,"rsi_14":63.51,"sma_20":13130.1,"sma_60":12844.53,"sma_120":11976.84},{"date":"2025-11-04","open":13477,"high":13477,"low":13332,"close":13332,"volume":28395,"rsi_14":60.77,"sma_20":13171.8,"sma_60":12861.0,"sma_120":12007.66},{"date":"2025-11-05","open":12689,"high":13053,"low":12689,"close":13018,"volume":16263,"rsi_14":52.79,"sma_20":13198.0,"sma_60":12866.32,"sma_120":12034.77},{"date":"2025-11-06","open":13408,"high":13408,"low":13128,"close":13178,"volume":8632,"rsi_14":57.21,"sma_20":13223.45,"sma_60":12877.3,"sma_120":12061.42},{"date":"2025-11-07","open":13178,"high":13178,"low":12959,"close":13023,"volume":11282,"rsi_14":48.86,"sma_20":13205.2,"sma_60":12886.03,"sma_120":12083.7},{"date":"2025-11-10","open":13223,"high":13223,"low":12894,"close":13028,"volume":18219,"rsi_14":49.42,"sma_20":13206.95,"sma_60":12894.85,"sma_120":12103.24},{"date":"2025-11-11","open":13108,"high":13168,"low":13088,"close":13088,"volume":17931,"rsi_14":50.23,"sma_20":13205.7,"sma_60":12904.08,"sma_120":12123.7},{"date":"2025-11-12","open":13122,"high":13122,"low":12768,"close":12898,"volume":12592,"rsi_14":49.78,"sma_20":13203.95,"sma_60":12910.92,"sma_120":12143.12},{"date":"2025-11-13","open":13282,"high":13282,"low":12808,"close":12828,"volume":9098,"rsi_14":40.35,"sma_20":13200.45,"sma_60":12912.33,"sma_120":12163.92},{"date":"2025-11-14","open":12773,"high":12773,"low":12184,"close":12254,"volume":16368,"rsi_14":22.93,"sma_20":13170.5,"sma_60":12905.18,"sma_120":12179.05},{"date":"2025-11-17","open":12254,"high":12369,"low":12254,"close":12344,"volume":7854,"rsi_14":20.32,"sma_20":13134.1,"sma_60":12900.53,"sma_120":12195.06},{"date":"2025-11-18","open":12345,"high":12345,"low":12095,"close":12095,"volume":34422,"rsi_14":18.52,"sma_20":13086.2,"sma_60":12890.63,"sma_120":12210.48},{"date":"2025-11-19","open":12094,"high":12094,"low":11910,"close":11970,"volume":16788,"rsi_14":17.68,"sma_20":13030.85,"sma_60":12885.73,"sma_120":12225.21},{"date":"2025-11-20","open":12195,"high":12589,"low":12195,"close":12549,"volume":7795,"rsi_14":34.66,"sma_20":13012.85,"sma_60":12891.05,"sma_120":12245.04},{"date":"2025-11-21","open":11480,"high":12104,"low":11480,"close":11970,"volume":6832,"rsi_14":26.21,"sma_20":12950.75,"sma_60":12888.57,"sma_120":12259.52},{"date":"2025-11-24","open":12325,"high":12325,"low":11990,"close":12025,"volume":2468,"rsi_14":29.58,"sma_20":12877.4,"sma_60":12881.9,"sma_120":12272.08},{"date":"2025-11-25","open":12400,"high":12584,"low":12400,"close":12559,"volume":9316,"rsi_14":43.29,"sma_20":12822.5,"sma_60":12884.13,"sma_120":12289.41},{"date":"2025-11-26","open":12494,"high":12699,"low":12425,"close":12699,"volume":19986,"rsi_14":42.96,"sma_20":12776.35,"sma_60":12886.88,"sma_120":12312.19},{"date":"2025-11-27","open":12773,"high":13372,"low":12773,"close":12963,"volume":9593,"rsi_14":49.53,"sma_20":12745.25,"sma_60":12895.8,"sma_120":12338.61},{"date":"2025-11-28","open":13103,"high":13103,"low":12943,"close":13043,"volume":5882,"rsi_14":50.58,"sma_20":12725.85,"sma_60":12901.4,"sma_120":12362.08},{"date":"2025-12-01","open":13292,"high":13292,"low":13103,"close":13202,"volume":19881,"rsi_14":51.91,"sma_20":12707.75,"sma_60":12914.48,"sma_120":12386.04},{"date":"2025-12-02","open":13502,"high":13502,"low":13202,"close":13277,"volume":8062,"rsi_14":55.64,"sma_20":12706.35,"sma_60":12929.48,"sma_120":12411.42},{"date":"2025-12-03","open":13382,"high":13392,"low":13272,"close":13307,"volume":10293,"rsi_14":57.11,"sma_20":12722.2,"sma_60":12947.32,"sma_120":12434.65},{"date":"2025-12-04","open":13672,"high":13672,"low":13487,"close":13637,"volume":10058,"rsi_14":71.27,"sma_20":12746.55,"sma_60":12968.48,"sma_120":12459.92},{"date":"2025-12-05","open":13871,"high":13871,"low":13667,"close":13716,"volume":10585,"rsi_14":71.19,"sma_20":12782.65,"sma_60":12984.5,"sma_120":12486.43},{"date":"2025-12-08","open":13766,"high":13851,"low":13766,"close":13831,"volume":11795,"rsi_14":77.85,"sma_20":12824.25,"sma_60":12999.77,"sma_120":12514.33},{"date":"2025-12-09","open":14185,"high":14185,"low":13866,"close":13876,"volume":13632,"rsi_14":81.29,"sma_20":12865.1,"sma_60":13009.38,"sma_120":12543.62},{"date":"2025-12-10","open":14170,"high":14170,"low":13841,"close":13956,"volume":9200,"rsi_14":77.7,"sma_20":12919.4,"sma_60":13025.33,"sma_120":12572.23},{"date":"2025-12-11","open":14190,"high":14190,"low":13726,"close":13821,"volume":22167,"rsi_14":93.72,"sma_20":12970.45,"sma_60":13039.28,"sma_120":12598.83},{"date":"2025-12-12","open":13821,"high":13971,"low":13582,"close":13701,"volume":12787,"rsi_14":88.49,"sma_20":13044.2,"sma_60":13048.73,"sma_120":12622.76},{"date":"2025-12-15","open":13681,"high":13681,"low":12534,"close":13048,"volume":13464,"rsi_14":61.04,"sma_20":13080.7,"sma_60":13050.18,"sma_120":12641.65},{"date":"2025-12-16","open":13048,"high":13048,"low":12559,"close":12599,"volume":17939,"rsi_14":48.6,"sma_20":13107.2,"sma_60":13042.13,"sma_120":12656.92},{"date":"2025-12-17","open":12599,"high":12778,"low":12599,"close":12738,"volume":9373,"rsi_14":45.49,"sma_20":13146.9,"sma_60":13037.0,"sma_120":12672.68},{"date":"2025-12-18","open":12654,"high":12654,"low":12319,"close":12389,"volume":5171,"rsi_14":38.16,"sma_20":13140.2,"sma_60":13025.03,"sma_120":12683.0},{"date":"2025-12-19","open":12574,"high":12574,"low":12434,"close":12469,"volume":9072,"rsi_14":36.31,"sma_20":13166.4,"sma_60":13012.23,"sma_120":12693.65},{"date":"2025-12-22","open":12714,"high":12788,"low":12714,"close":12783,"volume":7153,"rsi_14":41.54,"sma_20":13205.65,"sma_60":13005.85,"sma_120":12704.92},{"date":"2025-12-23","open":12783,"high":12873,"low":12778,"close":12828,"volume":7419,"rsi_14":41.84,"sma_20":13220.45,"sma_60":13000.63,"sma_120":12716.17},{"date":"2025-12-24","open":12803,"high":12803,"low":12504,"close":12524,"volume":15920,"rsi_14":30.87,"sma_20":13213.0,"sma_60":12994.65,"sma_120":12724.49},{"date":"2025-12-26","open":12898,"high":12898,"low":12354,"close":12479,"volume":6970,"rsi_14":28.47,"sma_20":13188.75,"sma_60":12991.25,"sma_120":12733.64},{"date":"2025-12-29","open":12850,"high":12850,"low":12360,"close":12395,"volume":4476,"rsi_14":24.52,"sma_20":13155.0,"sma_60":12986.77,"sma_120":12741.05},{"date":"2025-12-30","open":12640,"high":12640,"low":12290,"close":12435,"volume":6463,"rsi_14":24.39,"sma_20":13115.25,"sma_60":12984.37,"sma_120":12747.92},{"date":"2026-01-02","open":12570,"high":12570,"low":12350,"close":12520,"volume":23530,"rsi_14":24.52,"sma_20":13076.0,"sma_60":12984.72,"sma_120":12754.53},{"date":"2026-01-05","open":12800,"high":12800,"low":12685,"close":12760,"volume":41951,"rsi_14":31.71,"sma_20":13047.25,"sma_60":12989.15,"sma_120":12764.9},{"date":"2026-01-06","open":12760,"high":12760,"low":12595,"close":12665,"volume":13153,"rsi_14":31.98,"sma_20":12997.25,"sma_60":12989.08,"sma_120":12774.39},{"date":"2026-01-07","open":13040,"high":13040,"low":12710,"close":12720,"volume":7781,"rsi_14":42.46,"sma_20":12946.0,"sma_60":12977.95,"sma_120":12783.59},{"date":"2026-01-08","open":13100,"high":13100,"low":12760,"close":12760,"volume":14720,"rsi_14":53.47,"sma_20":12891.0,"sma_60":12974.07,"sma_120":12792.62},{"date":"2026-01-09","open":12760,"high":12760,"low":12635,"close":12670,"volume":10920,"rsi_14":47.49,"sma_20":12829.25,"sma_60":12966.68,"sma_120":12801.78},{"date":"2026-01-12","open":13000,"high":13000,"low":12855,"close":12935,"volume":11320,"rsi_14":64.36,"sma_20":12776.75,"sma_60":12966.7,"sma_120":12812.36},{"date":"2026-01-13","open":13320,"high":13320,"low":13165,"close":13280,"volume":27509,"rsi_14":68.92,"sma_20":12748.25,"sma_60":12973.05,"sma_120":12825.14},{"date":"2026-01-14","open":13310,"high":13310,"low":13265,"close":13275,"volume":8189,"rsi_14":63.17,"sma_20":12725.5,"sma_60":12980.07,"sma_120":12835.97},{"date":"2026-01-15","open":13275,"high":13300,"low":12767,"close":12980,"volume":33251,"rsi_14":53.1,"sma_20":12720.75,"sma_60":12978.52,"sma_120":12841.88},{"date":"2026-01-16","open":13195,"high":13195,"low":12945,"close":13105,"volume":38342,"rsi_14":65.12,"sma_20":12744.75,"sma_60":12979.38,"sma_120":12849.38},{"date":"2026-01-19","open":13105,"high":13105,"low":12995,"close":13015,"volume":17992,"rsi_14":63.56,"sma_20":12757.25,"sma_60":12978.33,"sma_120":12855.92},{"date":"2026-01-20","open":13200,"high":13200,"low":12935,"close":12990,"volume":16939,"rsi_14":66.57,"sma_20":12786.0,"sma_60":12979.68,"sma_120":12863.63},{"date":"2026-01-21","open":13015,"high":13055,"low":12900,"close":12925,"volume":11111,"rsi_14":63.46,"sma_20":12807.5,"sma_60":12974.88,"sma_120":12869.22},{"date":"2026-01-22","open":13315,"high":13315,"low":13000,"close":13090,"volume":20137,"rsi_14":65.0,"sma_20":12821.5,"sma_60":12968.18,"sma_120":12875.72},{"date":"2026-01-23","open":13480,"high":13550,"low":12965,"close":13220,"volume":46419,"rsi_14":62.85,"sma_20":12839.75,"sma_60":12960.9,"sma_120":12881.6},{"date":"2026-01-26","open":13230,"high":13230,"low":12560,"close":12915,"volume":14960,"rsi_14":56.25,"sma_20":12858.0,"sma_60":12949.12,"sma_120":12882.86},{"date":"2026-01-27","open":13300,"high":13300,"low":12905,"close":13055,"volume":8246,"rsi_14":58.03,"sma_20":12885.5,"sma_60":12939.83,"sma_120":12883.53},{"date":"2026-01-28","open":13055,"high":13110,"low":12915,"close":12950,"volume":18043,"rsi_14":54.42,"sma_20":12913.25,"sma_60":12931.37,"sma_120":12881.09},{"date":"2026-01-29","open":13335,"high":13335,"low":12880,"close":12910,"volume":19851,"rsi_14":55.71,"sma_20":12937.0,"sma_60":12920.0,"sma_120":12882.27},{"date":"2026-01-30","open":12365,"high":12610,"low":12365,"close":12495,"volume":18855,"rsi_14":40.22,"sma_20":12935.75,"sma_60":12906.03,"sma_120":12883.52},{"date":"2026-02-02","open":12495,"high":12495,"low":12175,"close":12250,"volume":19746,"rsi_14":26.05,"sma_20":12910.25,"sma_60":12893.23,"sma_120":12879.77},{"date":"2026-02-03","open":12535,"high":12560,"low":12435,"close":12550,"volume":7946,"rsi_14":35.17,"sma_20":12904.5,"sma_60":12882.77,"sma_120":12880.03},{"date":"2026-02-04","open":12550,"high":12550,"low":11960,"close":12080,"volume":25404,"rsi_14":32.82,"sma_20":12872.5,"sma_60":12867.05,"sma_120":12876.54},{"date":"2026-02-05","open":11995,"high":12300,"low":11960,"close":12020,"volume":8909,"rsi_14":28.77,"sma_20":12835.5,"sma_60":12850.25,"sma_120":12872.55},{"date":"2026-02-06","open":12020,"high":12180,"low":11900,"close":12170,"volume":8269,"rsi_14":33.84,"sma_20":12810.5,"sma_60":12834.95,"sma_120":12869.52},{"date":"2026-02-09","open":12760,"high":13155,"low":12760,"close":13030,"volume":30595,"rsi_14":50.58,"sma_20":12815.25,"sma_60":12837.13,"sma_120":12874.02},{"date":"2026-02-10","open":13155,"high":13395,"low":13155,"close":13365,"volume":16807,"rsi_14":55.91,"sma_20":12819.5,"sma_60":12846.07,"sma_120":12879.2},{"date":"2026-02-11","open":13595,"high":13595,"low":13365,"close":13370,"volume":7919,"rsi_14":53.93,"sma_20":12824.25,"sma_60":12864.65,"sma_120":12884.92},{"date":"2026-02-12","open":13745,"high":13745,"low":13170,"close":13190,"volume":8414,"rsi_14":49.58,"sma_20":12834.75,"sma_60":12878.73,"sma_120":12889.63},{"date":"2026-02-13","open":13095,"high":13095,"low":12705,"close":12720,"volume":6020,"rsi_14":47.42,"sma_20":12815.5,"sma_60":12889.15,"sma_120":12889.89},{"date":"2026-02-19","open":12850,"high":13250,"low":12850,"close":13120,"volume":16747,"rsi_14":50.81,"sma_20":12820.75,"sma_60":12908.3,"sma_120":12897.02},{"date":"2026-02-20","open":13310,"high":13310,"low":13095,"close":13115,"volume":11057,"rsi_14":52.1,"sma_20":12827.0,"sma_60":12917.73,"sma_120":12904.39},{"date":"2026-02-23","open":13500,"high":13500,"low":12790,"close":12800,"volume":10813,"rsi_14":48.69,"sma_20":12820.75,"sma_60":12931.55,"sma_120":12910.06},{"date":"2026-02-24","open":12700,"high":12775,"low":12670,"close":12745,"volume":3921,"rsi_14":53.25,"sma_20":12803.5,"sma_60":12943.55,"sma_120":12912.73},{"date":"2026-02-25","open":13115,"high":13115,"low":12820,"close":12845,"volume":14915,"rsi_14":58.03,"sma_20":12784.75,"sma_60":12948.32,"sma_120":12916.23},{"date":"2026-02-26","open":13210,"high":13210,"low":12900,"close":13050,"volume":19204,"rsi_14":56.93,"sma_20":12791.5,"sma_60":12954.17,"sma_120":12920.52},{"date":"2026-02-27","open":13050,"high":13050,"low":12690,"close":12760,"volume":14807,"rsi_14":59.91,"sma_20":12776.75,"sma_60":12950.33,"sma_120":12923.07},{"date":"2026-03-03","open":12705,"high":12920,"low":12705,"close":12740,"volume":11678,"rsi_14":60.62,"sma_20":12766.25,"sma_60":12944.83,"sma_120":12923.12},{"date":"2026-03-04","open":12235,"high":12680,"low":12115,"close":12575,"volume":11506,"rsi_14":55.95,"sma_20":12749.5,"sma_60":12933.92,"sma_120":12924.2},{"date":"2026-03-05","open":12950,"high":12950,"low":12600,"close":12800,"volume":58322,"rsi_14":45.85,"sma_20":12764.75,"sma_60":12925.5,"sma_120":12927.49},{"date":"2026-03-06","open":12850,"high":13095,"low":12850,"close":13085,"volume":113333,"rsi_14":44.85,"sma_20":12806.5,"sma_60":12921.33,"sma_120":12934.33},{"date":"2026-03-09","open":13070,"high":13070,"low":11900,"close":12560,"volume":61383,"rsi_14":37.5,"sma_20":12807.0,"sma_60":12902.92,"sma_120":12935.7},{"date":"2026-03-10","open":12930,"high":13025,"low":12850,"close":12980,"volume":12580,"rsi_14":46.98,"sma_20":12852.0,"sma_60":12890.17,"sma_120":12937.33},{"date":"2026-03-11","open":12980,"high":13140,"low":12980,"close":13090,"volume":11180,"rsi_14":55.93,"sma_20":12905.5,"sma_60":12877.33,"sma_120":12938.55},{"date":"2026-03-12","open":13080,"high":13090,"low":13000,"close":13060,"volume":10709,"rsi_14":48.91,"sma_20":12950.0,"sma_60":12863.25,"sma_120":12936.32},{"date":"2026-03-13","open":13060,"high":13060,"low":12925,"close":12980,"volume":2237,"rsi_14":47.61,"sma_20":12947.5,"sma_60":12846.5,"sma_120":12935.92},{"date":"2026-03-16","open":13025,"high":13025,"low":12925,"close":12980,"volume":9685,"rsi_14":53.59,"sma_20":12928.25,"sma_60":12832.0,"sma_120":12935.64},{"date":"2026-03-17","open":13365,"high":13365,"low":13160,"close":13165,"volume":14115,"rsi_14":57.95,"sma_20":12918.0,"sma_60":12822.58,"sma_120":12935.66},{"date":"2026-03-18","open":13555,"high":13555,"low":13000,"close":13315,"volume":10456,"rsi_14":58.74,"sma_20":12924.25,"sma_60":12826.58,"sma_120":12938.38},{"date":"2026-03-19","open":13700,"high":13700,"low":13230,"close":13240,"volume":7337,"rsi_14":53.71,"sma_20":12950.25,"sma_60":12836.83,"sma_120":12939.48},{"date":"2026-03-20","open":13635,"high":13635,"low":13000,"close":13380,"volume":5141,"rsi_14":62.86,"sma_20":12963.25,"sma_60":12847.08,"sma_120":12942.04},{"date":"2026-03-23","open":13380,"high":13380,"low":13125,"close":13255,"volume":5482,"rsi_14":60.24,"sma_20":12970.25,"sma_60":12861.08,"sma_120":12943.06},{"date":"2026-03-24","open":13295,"high":13635,"low":13295,"close":13495,"volume":31706,"rsi_14":67.76,"sma_20":13005.0,"sma_60":12877.75,"sma_120":12944.99},{"date":"2026-03-25","open":13895,"high":13895,"low":13500,"close":13680,"volume":17202,"rsi_14":67.25,"sma_20":13051.75,"sma_60":12892.25,"sma_120":12949.05},{"date":"2026-03-26","open":14090,"high":14180,"low":14055,"close":14110,"volume":29604,"rsi_14":69.02,"sma_20":13115.0,"sma_60":12913.17,"sma_120":12956.9},{"date":"2026-03-27","open":14020,"high":14100,"low":13915,"close":14100,"volume":17940,"rsi_14":85.32,"sma_20":13167.5,"sma_60":12939.0,"sma_120":12966.83},{"date":"2026-03-30","open":14100,"high":14100,"low":13180,"close":13420,"volume":27555,"rsi_14":59.02,"sma_20":13200.5,"sma_60":12954.25,"sma_120":12972.75},{"date":"2026-03-31","open":13820,"high":13820,"low":12810,"close":13050,"volume":6820,"rsi_14":49.26,"sma_20":13216.0,"sma_60":12965.17,"sma_120":12975.97},{"date":"2026-04-01","open":13835,"high":13885,"low":13755,"close":13875,"volume":23876,"rsi_14":61.66,"sma_20":13281.0,"sma_60":12989.17,"sma_120":12986.77},{"date":"2026-04-02","open":13965,"high":14125,"low":13765,"close":13775,"volume":7637,"rsi_14":61.31,"sma_20":13329.75,"sma_60":13010.08,"sma_120":12997.4},{"date":"2026-04-03","open":14185,"high":14185,"low":13900,"close":13900,"volume":4728,"rsi_14":62.64,"sma_20":13370.5,"sma_60":13029.08,"sma_120":13009.12},{"date":"2026-04-06","open":13900,"high":14005,"low":13900,"close":14000,"volume":1816,"rsi_14":61.74,"sma_20":13442.5,"sma_60":13051.33,"sma_120":13020.21},{"date":"2026-04-07","open":14420,"high":14420,"low":13900,"close":13900,"volume":3954,"rsi_14":58.35,"sma_20":13488.5,"sma_60":13071.0,"sma_120":13024.48},{"date":"2026-04-08","open":14315,"high":14425,"low":14230,"close":14355,"volume":5782,"rsi_14":64.35,"sma_20":13551.75,"sma_60":13097.58,"sma_120":13035.83},{"date":"2026-04-09","open":14355,"high":14410,"low":14355,"close":14400,"volume":2121,"rsi_14":63.46,"sma_20":13618.75,"sma_60":13126.42,"sma_120":13046.55},{"date":"2026-04-10","open":14700,"high":14700,"low":14470,"close":14565,"volume":4676,"rsi_14":67.1,"sma_20":13698.0,"sma_60":13153.58,"sma_120":13060.14},{"date":"2026-04-13","open":14950,"high":14950,"low":14570,"close":14795,"volume":8096,"rsi_14":67.02,"sma_20":13788.75,"sma_60":13178.83,"sma_120":13075.94},{"date":"2026-04-14","open":15300,"high":15710,"low":15300,"close":15710,"volume":11801,"rsi_14":72.31,"sma_20":13916.0,"sma_60":13219.42,"sma_120":13099.74},{"date":"2026-04-15","open":15750,"high":15935,"low":15750,"close":15850,"volume":15771,"rsi_14":70.42,"sma_20":14042.75,"sma_60":13267.25,"sma_120":13122.88},{"date":"2026-04-16","open":16050,"high":16220,"low":16050,"close":16220,"volume":14427,"rsi_14":72.94,"sma_20":14191.75,"sma_60":13319.17,"sma_120":13149.27},{"date":"2026-04-17","open":16705,"high":16705,"low":16300,"close":16340,"volume":13596,"rsi_14":85.96,"sma_20":14339.75,"sma_60":13374.58,"sma_120":13176.46},{"date":"2026-04-20","open":16340,"high":16775,"low":16340,"close":16765,"volume":16719,"rsi_14":95.14,"sma_20":14515.25,"sma_60":13437.5,"sma_120":13208.59},{"date":"2026-04-21","open":17530,"high":17530,"low":17265,"close":17410,"volume":23082,"rsi_14":94.92,"sma_20":14711.0,"sma_60":13512.25,"sma_120":13243.57},{"date":"2026-04-22","open":17505,"high":17855,"low":17505,"close":17850,"volume":60916,"rsi_14":97.66,"sma_20":14919.5,"sma_60":13591.58,"sma_120":13279.88},{"date":"2026-04-23","open":18400,"high":19500,"low":18350,"close":18410,"volume":61293,"rsi_14":97.88,"sma_20":15134.5,"sma_60":13678.08,"sma_120":13319.49},{"date":"2026-04-24","open":19185,"high":19415,"low":18755,"close":19240,"volume":90092,"rsi_14":98.16,"sma_20":15391.5,"sma_60":13783.5,"sma_120":13366.31},{"date":"2026-04-27","open":20025,"high":20235,"low":19815,"close":20075,"volume":76518,"rsi_14":100.0,"sma_20":15724.25,"sma_60":13900.5,"sma_120":13420.17},{"date":"2026-04-28","open":19500,"high":19500,"low":18850,"close":18960,"volume":74169,"rsi_14":83.69,"sma_20":16019.75,"sma_60":14000.67,"sma_120":13466.02},{"date":"2026-04-29","open":18400,"high":18400,"low":17920,"close":18335,"volume":47059,"rsi_14":76.53,"sma_20":16242.75,"sma_60":14091.08,"sma_120":13505.54},{"date":"2026-04-30","open":19255,"high":19255,"low":18475,"close":18500,"volume":40393,"rsi_14":76.53,"sma_20":16479.0,"sma_60":14191.17,"sma_120":13548.6},{"date":"2026-05-04","open":18800,"high":19390,"low":18800,"close":19255,"volume":53644,"rsi_14":78.09,"sma_20":16746.75,"sma_60":14307.92,"sma_120":13600.58},{"date":"2026-05-06","open":19580,"high":19980,"low":19580,"close":19900,"volume":65955,"rsi_14":77.31,"sma_20":17041.75,"sma_60":14430.42,"sma_120":13656.59},{"date":"2026-05-07","open":20495,"high":20495,"low":19600,"close":19835,"volume":35760,"rsi_14":76.23,"sma_20":17338.5,"sma_60":14559.67,"sma_120":13713.36},{"date":"2026-05-08","open":19640,"high":19640,"low":19000,"close":19555,"volume":28247,"rsi_14":72.22,"sma_20":17598.5,"sma_60":14685.25,"sma_120":13767.75},{"date":"2026-05-11","open":19580,"high":20000,"low":19580,"close":19865,"volume":25582,"rsi_14":72.9,"sma_20":17871.75,"sma_60":14813.5,"sma_120":13824.23},{"date":"2026-05-12","open":20800,"high":20800,"low":20030,"close":20110,"volume":77865,"rsi_14":72.26,"sma_20":18149.0,"sma_60":14931.5,"sma_120":13884.32},{"date":"2026-05-13","open":19525,"high":20100,"low":19525,"close":20065,"volume":17906,"rsi_14":69.2,"sma_20":18412.5,"sma_60":15043.17,"sma_120":13944.62},{"date":"2026-05-14","open":20570,"high":21950,"low":20520,"close":20745,"volume":26632,"rsi_14":70.23,"sma_20":18664.25,"sma_60":15166.08,"sma_120":14015.37},{"date":"2026-05-15","open":21990,"high":21990,"low":20570,"close":20605,"volume":33749,"rsi_14":66.3,"sma_20":18902.0,"sma_60":15289.67,"sma_120":14084.2},{"date":"2026-05-18","open":20700,"high":20700,"low":19600,"close":20130,"volume":21908,"rsi_14":56.97,"sma_20":19097.5,"sma_60":15413.17,"sma_120":14151.16},{"date":"2026-05-19","open":20130,"high":20130,"low":19735,"close":19800,"volume":17032,"rsi_14":47.66,"sma_20":19270.5,"sma_60":15524.5,"sma_120":14216.4},{"date":"2026-05-20","open":20100,"high":20475,"low":20100,"close":20435,"volume":30097,"rsi_14":63.67,"sma_20":19454.0,"sma_60":15646.5,"sma_120":14282.12},{"date":"2026-05-21","open":21175,"high":22600,"low":21175,"close":22030,"volume":56691,"rsi_14":79.03,"sma_20":19685.0,"sma_60":15800.33,"sma_120":14365.94},{"date":"2026-05-22","open":22300,"high":23715,"low":22300,"close":23485,"volume":63141,"rsi_14":82.56,"sma_20":19966.75,"sma_60":15979.33,"sma_120":14461.44},{"date":"2026-05-26","open":25650,"high":28500,"low":24010,"close":24210,"volume":153126,"rsi_14":82.49,"sma_20":20256.75,"sma_60":16168.75,"sma_120":14558.53},{"date":"2026-05-27","open":24995,"high":24995,"low":24390,"close":24400,"volume":76826,"rsi_14":81.38,"sma_20":20514.75,"sma_60":16357.92,"sma_120":14656.04},{"date":"2026-05-28","open":24400,"high":24400,"low":23075,"close":23375,"volume":68674,"rsi_14":71.77,"sma_20":20679.75,"sma_60":16534.83,"sma_120":14742.58},{"date":"2026-05-29","open":24105,"high":25000,"low":24105,"close":24850,"volume":98310,"rsi_14":78.39,"sma_20":20974.25,"sma_60":16736.67,"sma_120":14840.75},{"date":"2026-06-01","open":25500,"high":26915,"low":24920,"close":25620,"volume":137948,"rsi_14":79.41,"sma_20":21338.5,"sma_60":16954.08,"sma_120":14944.0},{"date":"2026-06-02","open":26960,"high":27995,"low":26305,"close":27520,"volume":264269,"rsi_14":82.39,"sma_20":21789.5,"sma_60":17199.42,"sma_120":15062.46},{"date":"2026-06-04","open":28205,"high":29495,"low":27520,"close":28690,"volume":371360,"rsi_14":84.32,"sma_20":22261.25,"sma_60":17459.5,"sma_120":15190.42},{"date":"2026-06-05","open":27760,"high":28535,"low":27505,"close":28105,"volume":190358,"rsi_14":79.51,"sma_20":22671.5,"sma_60":17718.58,"sma_120":15310.75},{"date":"2026-06-08","open":23685,"high":26600,"low":23685,"close":25715,"volume":171723,"rsi_14":67.36,"sma_20":22965.5,"sma_60":17930.83,"sma_120":15410.5},{"date":"2026-06-09","open":27995,"high":27995,"low":26120,"close":26810,"volume":149989,"rsi_14":71.77,"sma_20":23328.25,"sma_60":18159.5,"sma_120":15518.42},{"date":"2026-06-10","open":25750,"high":25750,"low":24000,"close":25020,"volume":101101,"rsi_14":65.54,"sma_20":23586.0,"sma_60":18358.83,"sma_120":15611.04},{"date":"2026-06-11","open":24000,"high":24795,"low":23800,"close":24795,"volume":101668,"rsi_14":63.3,"sma_20":23820.25,"sma_60":18555.75,"sma_120":15701.12},{"date":"2026-06-12","open":26230,"high":26795,"low":25800,"close":26070,"volume":86850,"rsi_14":62.57,"sma_20":24120.5,"sma_60":18773.92,"sma_120":15802.96},{"date":"2026-06-15","open":27500,"high":28170,"low":27010,"close":28015,"volume":123047,"rsi_14":63.68,"sma_20":24484.0,"sma_60":19021.42,"sma_120":15922.0},{"date":"2026-06-16","open":28920,"high":29360,"low":27800,"close":28200,"volume":95653,"rsi_14":62.45,"sma_20":24863.75,"sma_60":19269.5,"sma_120":16048.04},{"date":"2026-06-17","open":27845,"high":27845,"low":26710,"close":27555,"volume":63184,"rsi_14":59.58,"sma_20":25235.0,"sma_60":19508.08,"sma_120":16172.46},{"date":"2026-06-18","open":28040,"high":29050,"low":28040,"close":28800,"volume":169347,"rsi_14":66.25,"sma_20":25685.0,"sma_60":19765.08,"sma_120":16306.08},{"date":"2026-06-19","open":29455,"high":30450,"low":29150,"close":29200,"volume":114138,"rsi_14":63.92,"sma_20":26123.25,"sma_60":20030.83,"sma_120":16445.96},{"date":"2026-06-22","open":29210,"high":29745,"low":29030,"close":29745,"volume":100881,"rsi_14":63.4,"sma_20":26509.0,"sma_60":20301.67,"sma_120":16589.71},{"date":"2026-06-23","open":29225,"high":29225,"low":27655,"close":27720,"volume":159771,"rsi_14":50.64,"sma_20":26720.75,"sma_60":20535.67,"sma_120":16713.96},{"date":"2026-06-24","open":27685,"high":27755,"low":27100,"close":27660,"volume":61287,"rsi_14":46.43,"sma_20":26893.25,"sma_60":20761.5,"sma_120":16837.33},{"date":"2026-06-25","open":28200,"high":29870,"low":27795,"close":27950,"volume":100087,"rsi_14":49.45,"sma_20":27070.75,"sma_60":20992.33,"sma_120":16965.67},{"date":"2026-06-26","open":27820,"high":27820,"low":25660,"close":25795,"volume":89059,"rsi_14":50.29,"sma_20":27191.75,"sma_60":21198.58,"sma_120":17076.42},{"date":"2026-06-29","open":25795,"high":25960,"low":24000,"close":25960,"volume":50900,"rsi_14":46.72,"sma_20":27247.25,"sma_60":21413.75,"sma_120":17189.46},{"date":"2026-06-30","open":26500,"high":26760,"low":26185,"close":26670,"volume":61815,"rsi_14":56.95,"sma_20":27299.75,"sma_60":21627.0,"sma_120":17308.08},{"date":"2026-07-01","open":27030,"high":27675,"low":27030,"close":27390,"volume":47443,"rsi_14":60.49,"sma_20":27293.25,"sma_60":21853.92,"sma_120":17432.0},{"date":"2026-07-02","open":26225,"high":26995,"low":25830,"close":25965,"volume":42221,"rsi_14":49.58,"sma_20":27157.0,"sma_60":22055.0,"sma_120":17542.04},{"date":"2026-07-03","open":25965,"high":25965,"low":24545,"close":24890,"volume":35116,"rsi_14":36.58,"sma_20":26996.25,"sma_60":22236.5,"sma_120":17643.92},{"date":"2026-07-06","open":24890,"high":25325,"low":24500,"close":24695,"volume":27184,"rsi_14":34.96,"sma_20":26945.25,"sma_60":22416.42,"sma_120":17743.71},{"date":"2026-07-07","open":24600,"high":25105,"low":24020,"close":24435,"volume":44474,"rsi_14":36.16,"sma_20":26826.5,"sma_60":22584.42,"sma_120":17841.0},{"date":"2026-07-08","open":23050,"high":23800,"low":22920,"close":22920,"volume":61366,"rsi_14":24.52,"sma_20":26721.5,"sma_60":22726.42,"sma_120":17926.42},{"date":"2026-07-09","open":23255,"high":23965,"low":23255,"close":23940,"volume":57043,"rsi_14":28.37,"sma_20":26678.75,"sma_60":22882.67,"sma_120":18018.12},{"date":"2026-07-10","open":24740,"high":25780,"low":24690,"close":24690,"volume":22252,"rsi_14":29.56,"sma_20":26609.75,"sma_60":23047.58,"sma_120":18113.21},{"date":"2026-07-13","open":24690,"high":25030,"low":23600,"close":23625,"volume":25654,"rsi_14":32.05,"sma_20":26390.25,"sma_60":23179.5,"sma_120":18199.46},{"date":"2026-07-14","open":23600,"high":23600,"low":22275,"close":22990,"volume":31569,"rsi_14":30.51,"sma_20":26129.75,"sma_60":23298.5,"sma_120":18282.88},{"date":"2026-07-15","open":22765,"high":22980,"low":22310,"close":22855,"volume":41006,"rsi_14":28.46,"sma_20":25894.75,"sma_60":23409.08,"sma_120":18364.12},{"date":"2026-07-16","open":22000,"high":22625,"low":21000,"close":21610,"volume":28334,"rsi_14":30.83,"sma_20":25535.25,"sma_60":23496.92,"sma_120":18435.75},{"date":"2026-07-20","open":20060,"high":20325,"low":20000,"close":20175,"volume":23554,"rsi_14":26.26,"sma_20":25084.0,"sma_60":23553.75,"sma_120":18495.62},{"date":"2026-07-21","open":20175,"high":20780,"low":20175,"close":20665,"volume":43894,"rsi_14":24.91,"sma_20":24630.0,"sma_60":23608.0,"sma_120":18560.12},{"date":"2026-07-22","open":21195,"high":21630,"low":21025,"close":21065,"volume":12902,"rsi_14":22.84,"sma_20":24297.25,"sma_60":23661.58,"sma_120":18626.58},{"date":"2026-07-23","open":21225,"high":21885,"low":21185,"close":21470,"volume":30483,"rsi_14":28.85,"sma_20":23987.75,"sma_60":23712.58,"sma_120":18695.33},{"date":"2026-07-24","open":21255,"high":21395,"low":20775,"close":20985,"volume":11422,"rsi_14":30.54,"sma_20":23639.5,"sma_60":23741.67,"sma_120":18762.58},{"date":"2026-07-27","open":20985,"high":20985,"low":20190,"close":20580,"volume":9210,"rsi_14":29.92,"sma_20":23378.75,"sma_60":23750.08,"sma_120":18825.29},{"date":"2026-07-28","open":20400,"high":20400,"low":19395,"close":19455,"volume":22797,"rsi_14":27.59,"sma_20":23053.5,"sma_60":23758.33,"sma_120":18879.5},{"date":"2026-07-29","open":19200,"high":19455,"low":18040,"close":18515,"volume":49136,"rsi_14":29.09,"sma_20":22645.75,"sma_60":23761.33,"sma_120":18926.21},{"date":"2026-07-30","open":18420,"high":18420,"low":17300,"close":17375,"volume":26390,"rsi_14":19.19,"sma_20":22145.0,"sma_60":23742.58,"sma_120":18966.88},{"date":"2026-07-31","open":18500,"high":19805,"low":18500,"close":19665,"volume":26015,"rsi_14":29.4,"sma_20":21830.0,"sma_60":23749.42,"sma_120":19028.67},{"date":"2026-08-03","open":19665,"high":19665,"low":19235,"close":19420,"volume":24074,"rsi_14":31.52,"sma_20":21556.5,"sma_60":23741.42,"sma_120":19085.92},{"date":"2026-08-04","open":19230,"high":19785,"low":19200,"close":19785,"volume":16078,"rsi_14":35.57,"sma_20":21311.0,"sma_60":23740.58,"sma_120":19150.12},{"date":"2026-08-05","open":20820,"high":21525,"low":20820,"close":21415,"volume":20246,"rsi_14":44.29,"sma_20":21160.0,"sma_60":23771.58,"sma_120":19228.42},{"date":"2026-08-06","open":20775,"high":20775,"low":20110,"close":20370,"volume":17889,"rsi_14":45.0,"sma_20":21032.5,"sma_60":23780.0,"sma_120":19296.75},{"date":"2026-08-07","open":21575,"high":21575,"low":20700,"close":20830,"volume":10269,"rsi_14":52.87,"sma_20":20877.0,"sma_60":23792.0,"sma_120":19361.75},{"date":"2026-08-10","open":21100,"high":21235,"low":20925,"close":21225,"volume":9490,"rsi_14":52.47,"sma_20":20703.75,"sma_60":23811.33,"sma_120":19427.25},{"date":"2026-08-11","open":20690,"high":20690,"low":20105,"close":20390,"volume":5599,"rsi_14":47.13,"sma_20":20542.0,"sma_60":23805.42,"sma_120":19485.75},{"date":"2026-08-12","open":20390,"high":20510,"low":20290,"close":20485,"volume":9720,"rsi_14":45.7,"sma_20":20416.75,"sma_60":23803.42,"sma_120":19546.54},{"date":"2026-08-13","open":20600,"high":20850,"low":20600,"close":20850,"volume":17913,"rsi_14":49.4,"sma_20":20316.5,"sma_60":23815.42,"sma_120":19614.29},{"date":"2026-08-14","open":21100,"high":21160,"low":20900,"close":21005,"volume":21139,"rsi_14":51.92,"sma_20":20286.25,"sma_60":23835.5,"sma_120":19680.0},{"date":"2026-08-18","open":21000,"high":21000,"low":20290,"close":20320,"volume":16544,"rsi_14":54.06,"sma_20":20293.5,"sma_60":23833.58,"sma_120":19740.04},{"date":"2026-08-19","open":20320,"high":20320,"low":18950,"close":18985,"volume":7034,"rsi_14":52.13,"sma_20":20209.5,"sma_60":23782.83,"sma_120":19791.58},{"date":"2026-08-20","open":18985,"high":19390,"low":18985,"close":19360,"volume":9070,"rsi_14":59.66,"sma_20":20124.25,"sma_60":23714.08,"sma_120":19846.71},{"date":"2026-08-21","open":19170,"high":19245,"low":19055,"close":19235,"volume":23048,"rsi_14":47.35,"sma_20":20012.5,"sma_60":23631.17,"sma_120":19899.96},{"date":"2026-08-24","open":19040,"high":19040,"low":18395,"close":18540,"volume":13433,"rsi_14":44.86,"sma_20":19890.25,"sma_60":23533.5,"sma_120":19945.71},{"date":"2026-08-25","open":18510,"high":18685,"low":18135,"close":18685,"volume":8553,"rsi_14":43.41,"sma_20":19795.5,"sma_60":23455.33,"sma_120":19995.08},{"date":"2026-08-26","open":18580,"high":18785,"low":18475,"close":18675,"volume":3188,"rsi_14":29.61,"sma_20":19756.5,"sma_60":23352.42,"sma_120":20044.54},{"date":"2026-08-27","open":19000,"high":19400,"low":19000,"close":19205,"volume":8904,"rsi_14":40.61,"sma_20":19791.0,"sma_60":23245.5,"sma_120":20099.79},{"date":"2026-08-28","open":19025,"high":19560,"low":18920,"close":18920,"volume":3636,"rsi_14":34.16,"sma_20":19868.25,"sma_60":23102.17,"sma_120":20150.79},{"date":"2026-08-31","open":18925,"high":18985,"low":18120,"close":18605,"volume":11216,"rsi_14":27.98,"sma_20":19815.25,"sma_60":22934.08,"sma_120":20196.79},{"date":"2026-09-01","open":18605,"high":19400,"low":18410,"close":18570,"volume":4212,"rsi_14":32.33,"sma_20":19772.75,"sma_60":22775.17,"sma_120":20246.88},{"date":"2026-09-02","open":18125,"high":18125,"low":17790,"close":17790,"volume":5696,"rsi_14":26.91,"sma_20":19673.0,"sma_60":22643.08,"sma_120":20286.96},{"date":"2026-09-03","open":17625,"high":17790,"low":17625,"close":17675,"volume":6528,"rsi_14":21.58,"sma_20":19486.0,"sma_60":22490.83,"sma_120":20325.17},{"date":"2026-09-04","open":17540,"high":18065,"low":17540,"close":17900,"volume":8176,"rsi_14":22.55,"sma_20":19362.5,"sma_60":22372.17,"sma_120":20365.5},{"date":"2026-09-07","open":17995,"high":18215,"low":17990,"close":18145,"volume":10062,"rsi_14":29.15,"sma_20":19228.25,"sma_60":22261.33,"sma_120":20408.54},{"date":"2026-09-08","open":18500,"high":18570,"low":18285,"close":18380,"volume":17692,"rsi_14":42.65,"sma_20":19086.0,"sma_60":22133.17,"sma_120":20453.54},{"date":"2026-09-09","open":18300,"high":18845,"low":18300,"close":18545,"volume":13016,"rsi_14":39.56,"sma_20":18993.75,"sma_60":21975.33,"sma_120":20498.38},{"date":"2026-09-10","open":19320,"high":19320,"low":18470,"close":18670,"volume":10630,"rsi_14":42.77,"sma_20":18903.0,"sma_60":21816.5,"sma_120":20543.0},{"date":"2026-09-11","open":18485,"high":18485,"low":18085,"close":18335,"volume":6884,"rsi_14":47.11,"sma_20":18777.25,"sma_60":21662.83,"sma_120":20585.46},{"date":"2026-09-14","open":18290,"high":18300,"low":18000,"close":18010,"volume":8840,"rsi_14":40.94,"sma_20":18627.5,"sma_60":21483.0,"sma_120":20624.04},{"date":"2026-09-15","open":17890,"high":17890,"low":17560,"close":17720,"volume":3960,"rsi_14":38.08,"sma_20":18497.5,"sma_60":21291.67,"sma_120":20661.25},{"date":"2026-09-16","open":17545,"high":18020,"low":17545,"close":18000,"volume":10839,"rsi_14":33.95,"sma_20":18448.25,"sma_60":21095.92,"sma_120":20698.79},{"date":"2026-09-17","open":18100,"high":18625,"low":18100,"close":18525,"volume":15196,"rsi_14":45.06,"sma_20":18406.5,"sma_60":20942.67,"sma_120":20739.17},{"date":"2026-09-18","open":18900,"high":19560,"low":18900,"close":19540,"volume":14296,"rsi_14":59.96,"sma_20":18421.75,"sma_60":20807.33,"sma_120":20784.42},{"date":"2026-09-21","open":20095,"high":20175,"low":19890,"close":20115,"volume":10070,"rsi_14":64.76,"sma_20":18500.5,"sma_60":20676.75,"sma_120":20834.54},{"date":"2026-09-22","open":21170,"high":21555,"low":20730,"close":20880,"volume":30819,"rsi_14":79.6,"sma_20":18610.25,"sma_60":20594.83,"sma_120":20896.71},{"date":"2026-09-23","open":21185,"high":21490,"low":21185,"close":21490,"volume":19125,"rsi_14":83.38,"sma_20":18751.0,"sma_60":20520.33,"sma_120":20967.04},{"date":"2026-09-28","open":21625,"high":21625,"low":20660,"close":20735,"volume":13214,"rsi_14":72.7,"sma_20":18827.5,"sma_60":20421.42,"sma_120":21024.21},{"date":"2026-09-29","open":20735,"high":20735,"low":20050,"close":20275,"volume":9885,"rsi_14":66.49,"sma_20":18895.25,"sma_60":20302.83,"sma_120":21078.38},{"date":"2026-09-30","open":20430,"high":20730,"low":20430,"close":20505,"volume":11687,"rsi_14":66.46,"sma_20":18990.25,"sma_60":20211.83,"sma_120":21133.42},{"date":"2026-10-01","open":20515,"high":21445,"low":20515,"close":21430,"volume":12823,"rsi_14":69.99,"sma_20":19133.25,"sma_60":20154.17,"sma_120":21195.33},{"date":"2026-10-02","open":21430,"high":21430,"low":21060,"close":21065,"volume":22667,"rsi_14":66.06,"sma_20":19297.0,"sma_60":20093.67,"sma_120":21255.04},{"date":"2026-10-06","open":21795,"high":21795,"low":21100,"close":21230,"volume":24845,"rsi_14":69.87,"sma_20":19474.75,"sma_60":20040.25,"sma_120":21312.33},{"date":"2026-10-07","open":21105,"high":21575,"low":21105,"close":21570,"volume":17759,"rsi_14":74.38,"sma_20":19658.25,"sma_60":20017.75,"sma_120":21372.08},{"date":"2026-10-08","open":21320,"high":21430,"low":21080,"close":21080,"volume":12853,"rsi_14":72.4,"sma_20":19805.0,"sma_60":19970.08,"sma_120":21426.38},{"date":"2026-10-12","open":20675,"high":20675,"low":20045,"close":20045,"volume":10778,"rsi_14":62.39,"sma_20":19888.25,"sma_60":19892.67,"sma_120":21470.12},{"date":"2026-10-13","open":19720,"high":19720,"low":19050,"close":19255,"volume":22598,"rsi_14":54.28,"sma_20":19923.75,"sma_60":19819.83,"sma_120":21499.67},{"date":"2026-10-14","open":19285,"high":19835,"low":19285,"close":19470,"volume":10432,"rsi_14":49.55,"sma_20":19963.75,"sma_60":19761.17,"sma_120":21529.83},{"date":"2026-10-15","open":18255,"high":18540,"low":18240,"close":18240,"volume":19111,"rsi_14":38.81,"sma_20":19959.0,"sma_60":19684.25,"sma_120":21546.67},{"date":"2026-10-16","open":18230,"high":18605,"low":18165,"close":18305,"volume":8134,"rsi_14":33.22,"sma_20":19973.75,"sma_60":19629.17,"sma_120":21563.04},{"date":"2026-10-19","open":17580,"high":17975,"low":17580,"close":17935,"volume":5649,"rsi_14":26.09,"sma_20":19984.5,"sma_60":19591.83,"sma_120":21572.79},{"date":"2026-10-20","open":17935,"high":17935,"low":17395,"close":17460,"volume":7242,"rsi_14":27.11,"sma_20":19957.5,"sma_60":19538.42,"sma_120":21573.21},{"date":"2026-10-21","open":17585,"high":18165,"low":17585,"close":18070,"volume":1916,"rsi_14":34.91,"sma_20":19934.75,"sma_60":19488.5,"sma_120":21575.04},{"date":"2026-10-22","open":17710,"high":17710,"low":17185,"close":17225,"volume":2217,"rsi_14":29.29,"sma_20":19819.0,"sma_60":19417.75,"sma_120":21565.17},{"date":"2026-10-23","open":16344,"high":16860,"low":16103,"close":16860,"volume":11299,"rsi_14":18.95,"sma_20":19656.25,"sma_60":19349.0,"sma_120":21545.33}],"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 글로벌AI맞춤형반도체","phase":"above-fold","symbol_resolved":true}