{"status":"ok","report":{"price_analysis":{"current":13540.0,"change_1d":2.0,"change_7d":2.9,"change_30d":7.0,"high_30d":13630.0,"low_30d":12315.0,"position_in_range":93.0,"support":12446.5,"resistance":13498.5},"summary":"ACE 일라이릴리밸류체인(497520)은(는) Solactive Eli Lilly Value Chain Index(PR)를 추종하는 ETF입니다, 순자산 91억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 62.6로 강세 구간입니다. MACD(109.56)가 시그널선(12.53)을 상회합니다(골든크로스). SMA20 12904, SMA60 13011 — 혼조세입니다. 볼린저밴드 12329~13479 (현재 위치 105%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 63","rsi_14":62.61904761904762,"macd":109.55958631681642,"macd_signal":12.531512418345493,"sma_20":12903.75,"sma_60":13010.833333333334,"bb_upper":13478.579322494947,"bb_lower":12328.920677505053,"atr_14":202.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -126.00, 기관 순매수 9407.00. 30일 누적: 외국인 1.00, 기관 -1.16만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-126.0,"institutional_flow":9407.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-8146.0,"retail_net":8146.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1231.0,"retail_net":1231.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-5045.0,"retail_net":5045.0},{"date":"2026-10-20","foreign_net":-126.0,"institution_net":6652.0,"retail_net":-6526.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":17177.0,"retail_net":-17177.0},{"date":"2026-10-16","foreign_net":-3.0,"institution_net":-543.0,"retail_net":546.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-21674.0,"retail_net":21674.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":7997.0,"retail_net":-7997.0},{"date":"2026-10-13","foreign_net":10.0,"institution_net":-575.0,"retail_net":565.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-876.0,"retail_net":876.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":600.0,"retail_net":-600.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-66.0,"retail_net":66.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":602.0,"retail_net":-602.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-7869.0,"retail_net":7869.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":860.0,"retail_net":-860.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-465.0,"retail_net":465.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-28","foreign_net":120.0,"institution_net":66.0,"retail_net":-186.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":588.0,"retail_net":-588.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-916.0,"retail_net":916.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-54.0,"retail_net":54.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1110.0,"retail_net":1110.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":3765.0,"retail_net":-3765.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-3907.0,"retail_net":3907.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-57.0,"retail_net":57.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-92.0,"retail_net":92.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":654.0,"retail_net":-654.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":2150.0,"retail_net":-2150.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-96.0,"retail_net":96.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-8146.0,"retail_net":8146.0},"d3":{"foreign_net":0,"institution_net":-14422.0,"retail_net":14422.0},"d7":{"foreign_net":-129.0,"institution_net":-12810.0,"retail_net":12939.0},"d14":{"foreign_net":-119.0,"institution_net":-12997.0,"retail_net":13116.0},"d30":{"foreign_net":1.0,"institution_net":-11614.0,"retail_net":11613.0}}},"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":"C","percentile":65,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":62.6,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.0,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6854,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.69,"summary":"배당수익률 0.69%","metrics":[{"name":"배당수익률","value":0.69,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:11:30.091415+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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 Eli Lilly Value Chain Index(PR)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.45,"aum":9100000000.0,"aum_display":"91억","dividend_yield":null,"tracking_error":2.53,"holdings":[{"ticker":"068270","name":"셀트리온","weight":null},{"ticker":"207940","name":"삼성바이오로직스","weight":null},{"ticker":"","name":"SHIONOGI & CO LTD","weight":null},{"ticker":"","name":"Amphastar Pharmaceuticals Inc","weight":null},{"ticker":"","name":"CHUGAI PHARMACEUTICAL CO LTD","weight":null},{"ticker":"","name":"INCYTE CORP","weight":null},{"ticker":"","name":"Bachem Holding AG","weight":null},{"ticker":"","name":"ICON PLC","weight":null},{"ticker":"","name":"CHARLES RIVER LABORATORIES","weight":null},{"ticker":"","name":"ELI LILLY & CO","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":13540.0,"change_pct":1.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-19","close":9743.543},{"date":"2024-11-20","close":9619.3896},{"date":"2024-11-21","close":9887.5605},{"date":"2024-11-22","close":9877.6279},{"date":"2024-11-25","close":9862.7295},{"date":"2024-11-26","close":9967.0186},{"date":"2024-11-27","close":10190.4941},{"date":"2024-11-28","close":10200.4268},{"date":"2024-11-29","close":10200.4268},{"date":"2024-12-02","close":10250.0879},{"date":"2024-12-03","close":10245.1221},{"date":"2024-12-04","close":10349.4102},{"date":"2024-12-05","close":10483.4961},{"date":"2024-12-06","close":10572.8867},{"date":"2024-12-09","close":10682.1406},{"date":"2024-12-10","close":10483.4961},{"date":"2024-12-11","close":10473.5635},{"date":"2024-12-12","close":10493.4277},{"date":"2024-12-13","close":10379.207},{"date":"2024-12-16","close":10329.5459},{"date":"2024-12-17","close":10354.377},{"date":"2024-12-18","close":10344.4443},{"date":"2024-12-19","close":10279.8848},{"date":"2024-12-20","close":10130.9004},{"date":"2024-12-23","close":10349.4102},{"date":"2024-12-24","close":10503.3604},{"date":"2024-12-26","close":10587.7842},{"date":"2024-12-27","close":10617.5811},{"date":"2024-12-30","close":10597.7168},{"date":"2025-01-02","close":10384.1738},{"date":"2025-01-03","close":10523.2246},{"date":"2025-01-06","close":10543.0898},{"date":"2025-01-07","close":10493.4277},{"date":"2025-01-08","close":10553.0215},{"date":"2025-01-09","close":10632.4795},{"date":"2025-01-10","close":10801.3281},{"date":"2025-01-13","close":10846.0234},{"date":"2025-01-14","close":10786.4297},{"date":"2025-01-15","close":10503.3604},{"date":"2025-01-16","close":10533.1572},{"date":"2025-01-17","close":10498.3945},{"date":"2025-01-20","close":10264.9863},{"date":"2025-01-21","close":10250.0879},{"date":"2025-01-22","close":10423.9023},{"date":"2025-01-23","close":10528.1914},{"date":"2025-01-24","close":10488.4619},{"date":"2025-01-31","close":11064.5332},{"date":"2025-02-03","close":10930.4473},{"date":"2025-02-04","close":10970.1768},{"date":"2025-02-05","close":10940.3799},{"date":"2025-02-06","close":11124.126},{"date":"2025-02-07","close":11178.7539},{"date":"2025-02-10","close":11183.7197},{"date":"2025-02-11","close":11094.3301},{"date":"2025-02-12","close":11014.8721},{"date":"2025-02-13","close":11024.8037},{"date":"2025-02-14","close":11119.1602},{"date":"2025-02-17","close":10940.3799},{"date":"2025-02-18","close":10970.1768},{"date":"2025-02-19","close":10960.2441},{"date":"2025-02-20","close":10960.2441},{"date":"2025-02-21","close":11094.3301},{"date":"2025-02-24","close":11054.6006},{"date":"2025-02-25","close":11114.1943},{"date":"2025-02-26","close":11263.1777},{"date":"2025-02-27","close":11297.9404},{"date":"2025-02-28","close":11178.7539},{"date":"2025-03-04","close":11223.4492},{"date":"2025-03-05","close":11094.3301},{"date":"2025-03-06","close":11104.2617},{"date":"2025-03-07","close":11094.3301},{"date":"2025-03-10","close":10920.5156},{"date":"2025-03-11","close":10721.8701},{"date":"2025-03-12","close":10557.9883},{"date":"2025-03-13","close":10399.0713},{"date":"2025-03-14","close":10399.0713},{"date":"2025-03-17","close":10423.9023},{"date":"2025-03-18","close":10622.5479},{"date":"2025-03-19","close":10582.8184},{"date":"2025-03-20","close":10632.4795},{"date":"2025-03-21","close":10736.7686},{"date":"2025-03-24","close":10731.8027},{"date":"2025-03-25","close":10846.0234},{"date":"2025-03-26","close":10850.9893},{"date":"2025-03-27","close":10667.2422},{"date":"2025-03-28","close":10667.2422},{"date":"2025-03-31","close":10647.3779},{"date":"2025-04-01","close":10602.6826},{"date":"2025-04-02","close":10374.2412},{"date":"2025-04-03","close":10369.2754},{"date":"2025-04-04","close":10091.1719},{"date":"2025-04-07","close":9733.6104},{"date":"2025-04-08","close":9634.2881},{"date":"2025-04-09","close":9659.1191},{"date":"2025-04-10","close":9827.9668},{"date":"2025-04-11","close":9520.0674},{"date":"2025-04-14","close":9515.1006},{"date":"2025-04-15","close":9703.8135},{"date":"2025-04-16","close":9688.915},{"date":"2025-04-17","close":9634.2881},{"date":"2025-04-18","close":9962.0527},{"date":"2025-04-21","close":10170.6299},{"date":"2025-04-22","close":10130.9004},{"date":"2025-04-23","close":10185.5283},{"date":"2025-04-24","close":10225.2568},{"date":"2025-04-25","close":10423.9023},{"date":"2025-04-28","close":10557.9883},{"date":"2025-04-29","close":10553.0215},{"date":"2025-04-30","close":10562.9541},{"date":"2025-05-02","close":10120.9688},{"date":"2025-05-07","close":9996.8154},{"date":"2025-05-08","close":10021.6465},{"date":"2025-05-09","close":9927.29},{"date":"2025-05-12","close":9748.5088},{"date":"2025-05-13","close":9927.29},{"date":"2025-05-14","close":9763.4072},{"date":"2025-05-15","close":9480.3379},{"date":"2025-05-16","close":9554.8301},{"date":"2025-05-19","close":9688.915},{"date":"2025-05-20","close":9723.6787},{"date":"2025-05-21","close":9773.3398},{"date":"2025-05-22","close":9594.5586},{"date":"2025-05-23","close":9395.9141},{"date":"2025-05-26","close":9395.9141},{"date":"2025-05-27","close":9475.3721},{"date":"2025-05-28","close":9584.627},{"date":"2025-05-29","close":9534.9658},{"date":"2025-05-30","close":9599.5254},{"date":"2025-06-02","close":9688.915},{"date":"2025-06-04","close":9693.8818},{"date":"2025-06-05","close":9674.0176},{"date":"2025-06-09","close":9723.6787},{"date":"2025-06-10","close":9823.001},{"date":"2025-06-11","close":9962.0527},{"date":"2025-06-12","close":9897.4932},{"date":"2025-06-13","close":9971.9844},{"date":"2025-06-16","close":9912.3916},{"date":"2025-06-17","close":9837.8994},{"date":"2025-06-18","close":9748.5088},{"date":"2025-06-19","close":9813.0684},{"date":"2025-06-20","close":9703.8135},{"date":"2025-06-23","close":9778.3057},{"date":"2025-06-24","close":9659.1191},{"date":"2025-06-25","close":9832.9336},{"date":"2025-06-26","close":9743.543},{"date":"2025-06-27","close":9763.4072},{"date":"2025-06-30","close":9683.9492},{"date":"2025-07-01","close":9698.8477},{"date":"2025-07-02","close":9818.0352},{"date":"2025-07-03","close":9808.1025},{"date":"2025-07-04","close":9808.1025},{"date":"2025-07-07","close":9872.6621},{"date":"2025-07-08","close":9758.4414},{"date":"2025-07-09","close":9823.001},{"date":"2025-07-10","close":9862.7295},{"date":"2025-07-11","close":9957.0859},{"date":"2025-07-14","close":9917.3574},{"date":"2025-07-15","close":9922.3232},{"date":"2025-07-16","close":9793.2041},{"date":"2025-07-17","close":9937.2217},{"date":"2025-07-18","close":9932.2559},{"date":"2025-07-21","close":9862.7295},{"date":"2025-07-22","close":9793.2041},{"date":"2025-07-23","close":9852.7979},{"date":"2025-07-24","close":10111.0361},{"date":"2025-07-25","close":10592.751},{"date":"2025-07-28","close":10567.9199},{"date":"2025-07-29","close":10627.5137},{"date":"2025-07-30","close":10413.9697},{"date":"2025-07-31","close":10389.1396},{"date":"2025-08-01","close":10135.8672},{"date":"2025-08-04","close":10220.291},{"date":"2025-08-05","close":10274.9189},{"date":"2025-08-06","close":10205.3926},{"date":"2025-08-07","close":10081.2393},{"date":"2025-08-08","close":9738.5771},{"date":"2025-08-11","close":9644.2207},{"date":"2025-08-12","close":9644.2207},{"date":"2025-08-13","close":9773.3398},{"date":"2025-08-14","close":9971.9844},{"date":"2025-08-18","close":10130.9004},{"date":"2025-08-19","close":10185.5283},{"date":"2025-08-20","close":10314.6475},{"date":"2025-08-21","close":10324.5801},{"date":"2025-08-22","close":10235.1895},{"date":"2025-08-25","close":10240.1553},{"date":"2025-08-26","close":10195.4609},{"date":"2025-08-27","close":10289.8174},{"date":"2025-08-28","close":10289.8174},{"date":"2025-08-29","close":10289.8174},{"date":"2025-09-01","close":10284.8506},{"date":"2025-09-02","close":10299.749},{"date":"2025-09-03","close":10488.4619},{"date":"2025-09-04","close":10518.2588},{"date":"2025-09-05","close":10438.8008},{"date":"2025-09-08","close":10557.9883},{"date":"2025-09-09","close":10553.0215},{"date":"2025-09-10","close":10557.9883},{"date":"2025-09-11","close":10523.2246},{"date":"2025-09-12","close":10632.4795},{"date":"2025-09-15","close":10553.0215},{"date":"2025-09-16","close":10458.665},{"date":"2025-09-17","close":10577.8525},{"date":"2025-09-18","close":10582.8184},{"date":"2025-09-19","close":10687.1074},{"date":"2025-09-22","close":10672.209},{"date":"2025-09-23","close":10647.3779},{"date":"2025-09-24","close":10652.3447},{"date":"2025-09-25","close":10528.1914},{"date":"2025-09-26","close":10284.8506},{"date":"2025-09-29","close":10269.9521},{"date":"2025-09-30","close":10344.4443},{"date":"2025-10-01","close":10513.293},{"date":"2025-10-02","close":11044.668},{"date":"2025-10-10","close":11198.6182},{"date":"2025-10-13","close":11014.8721},{"date":"2025-10-14","close":11069.499},{"date":"2025-10-15","close":10995.0068},{"date":"2025-10-16","close":11069.499},{"date":"2025-10-17","close":11099.2959},{"date":"2025-10-20","close":11079.4316},{"date":"2025-10-21","close":11124.126},{"date":"2025-10-22","close":11139.0244},{"date":"2025-10-23","close":11263.1777},{"date":"2025-10-24","close":11342.6357},{"date":"2025-10-27","close":11392.2969},{"date":"2025-10-28","close":11397.2637},{"date":"2025-10-29","close":11312.8389},{"date":"2025-10-30","close":11198.6182},{"date":"2025-10-31","close":11233.3809},{"date":"2025-11-03","close":11476.7217},{"date":"2025-11-04","close":11600.875},{"date":"2025-11-05","close":11680.333},{"date":"2025-11-06","close":11819.3848},{"date":"2025-11-07","close":11888.9102},{"date":"2025-11-10","close":11888.9102},{"date":"2025-11-11","close":12092.5215},{"date":"2025-11-12","close":12440.1504},{"date":"2025-11-13","close":12626.0},{"date":"2025-11-14","close":12564.3037},{"date":"2025-11-17","close":12554.3711},{"date":"2025-11-18","close":12539.4727},{"date":"2025-11-19","close":12529.541},{"date":"2025-11-20","close":12589.1338},{"date":"2025-11-21","close":12524.5742},{"date":"2025-11-24","close":12807.6436},{"date":"2025-11-25","close":12807.6436},{"date":"2025-11-26","close":13036.0859},{"date":"2025-11-27","close":13090.7129},{"date":"2025-11-28","close":13070.8486},{"date":"2025-12-01","close":12961.5938},{"date":"2025-12-02","close":12757.9824},{"date":"2025-12-03","close":12683.4902},{"date":"2025-12-04","close":12772.8809},{"date":"2025-12-05","close":12608.999},{"date":"2025-12-08","close":12584.168},{"date":"2025-12-09","close":12440.1504},{"date":"2025-12-10","close":12360.6924},{"date":"2025-12-11","close":12435.1846},{"date":"2025-12-12","close":12623.8975},{"date":"2025-12-15","close":12628.8633},{"date":"2025-12-16","close":12882.1357},{"date":"2025-12-17","close":12762.9482},{"date":"2025-12-18","close":12698.3887},{"date":"2025-12-19","close":12857.3047},{"date":"2025-12-22","close":12971.5264},{"date":"2025-12-23","close":13105.6113},{"date":"2025-12-24","close":12832.4746},{"date":"2025-12-26","close":12902.0},{"date":"2025-12-29","close":12765.0},{"date":"2025-12-30","close":12855.0},{"date":"2026-01-02","close":12710.0},{"date":"2026-01-05","close":12915.0},{"date":"2026-01-06","close":12885.0},{"date":"2026-01-07","close":13155.0},{"date":"2026-01-08","close":13490.0},{"date":"2026-01-09","close":13350.0},{"date":"2026-01-12","close":13305.0},{"date":"2026-01-13","close":13555.0},{"date":"2026-01-14","close":13460.0},{"date":"2026-01-15","close":13500.0},{"date":"2026-01-16","close":13335.0},{"date":"2026-01-19","close":13265.0},{"date":"2026-01-20","close":13210.0},{"date":"2026-01-21","close":13135.0},{"date":"2026-01-22","close":13380.0},{"date":"2026-01-23","close":13475.0},{"date":"2026-01-26","close":13200.0},{"date":"2026-01-27","close":13440.0},{"date":"2026-01-28","close":13105.0},{"date":"2026-01-29","close":12970.0},{"date":"2026-01-30","close":12950.0},{"date":"2026-02-02","close":13090.0},{"date":"2026-02-03","close":13030.0},{"date":"2026-02-04","close":12900.0},{"date":"2026-02-05","close":13415.0},{"date":"2026-02-06","close":12965.0},{"date":"2026-02-09","close":13120.0},{"date":"2026-02-10","close":13150.0},{"date":"2026-02-11","close":12920.0},{"date":"2026-02-12","close":12650.0},{"date":"2026-02-13","close":12450.0},{"date":"2026-02-19","close":12620.0},{"date":"2026-02-20","close":12685.0},{"date":"2026-02-23","close":12550.0},{"date":"2026-02-24","close":12695.0},{"date":"2026-02-25","close":12510.0},{"date":"2026-02-26","close":12540.0},{"date":"2026-02-27","close":12510.0},{"date":"2026-03-03","close":12580.0},{"date":"2026-03-04","close":12305.0},{"date":"2026-03-05","close":12400.0},{"date":"2026-03-06","close":12315.0},{"date":"2026-03-09","close":12280.0},{"date":"2026-03-10","close":12280.0},{"date":"2026-03-11","close":12250.0},{"date":"2026-03-12","close":12275.0},{"date":"2026-03-13","close":12105.0},{"date":"2026-03-16","close":12105.0},{"date":"2026-03-17","close":12060.0},{"date":"2026-03-18","close":11980.0},{"date":"2026-03-19","close":11900.0},{"date":"2026-03-20","close":11770.0},{"date":"2026-03-23","close":11805.0},{"date":"2026-03-24","close":11615.0},{"date":"2026-03-25","close":11795.0},{"date":"2026-03-26","close":12020.0},{"date":"2026-03-27","close":11940.0},{"date":"2026-03-30","close":11750.0},{"date":"2026-03-31","close":12140.0},{"date":"2026-04-01","close":12205.0},{"date":"2026-04-02","close":12685.0},{"date":"2026-04-03","close":12365.0},{"date":"2026-04-06","close":12335.0},{"date":"2026-04-07","close":12280.0},{"date":"2026-04-08","close":11995.0},{"date":"2026-04-09","close":12285.0},{"date":"2026-04-10","close":12235.0},{"date":"2026-04-13","close":12215.0},{"date":"2026-04-14","close":12210.0},{"date":"2026-04-15","close":12320.0},{"date":"2026-04-16","close":12295.0},{"date":"2026-04-17","close":12250.0},{"date":"2026-04-20","close":12425.0},{"date":"2026-04-21","close":12270.0},{"date":"2026-04-22","close":12145.0},{"date":"2026-04-23","close":12140.0},{"date":"2026-04-24","close":11960.0},{"date":"2026-04-27","close":11635.0},{"date":"2026-04-28","close":11490.0},{"date":"2026-04-29","close":11570.0},{"date":"2026-04-30","close":11555.0},{"date":"2026-05-04","close":11920.0},{"date":"2026-05-06","close":12065.0},{"date":"2026-05-07","close":12280.0},{"date":"2026-05-08","close":12245.0},{"date":"2026-05-11","close":11960.0},{"date":"2026-05-12","close":12025.0},{"date":"2026-05-13","close":12065.0},{"date":"2026-05-14","close":12110.0},{"date":"2026-05-15","close":12120.0},{"date":"2026-05-18","close":11850.0},{"date":"2026-05-19","close":11870.0},{"date":"2026-05-20","close":12030.0},{"date":"2026-05-21","close":12180.0},{"date":"2026-05-22","close":12380.0},{"date":"2026-05-26","close":12410.0},{"date":"2026-05-27","close":12320.0},{"date":"2026-05-28","close":12460.0},{"date":"2026-05-29","close":12900.0},{"date":"2026-06-01","close":12810.0},{"date":"2026-06-02","close":12630.0},{"date":"2026-06-04","close":12640.0},{"date":"2026-06-05","close":13020.0},{"date":"2026-06-08","close":12995.0},{"date":"2026-06-09","close":12795.0},{"date":"2026-06-10","close":12890.0},{"date":"2026-06-11","close":12855.0},{"date":"2026-06-12","close":12900.0},{"date":"2026-06-15","close":12775.0},{"date":"2026-06-16","close":12780.0},{"date":"2026-06-17","close":12695.0},{"date":"2026-06-18","close":12705.0},{"date":"2026-06-19","close":12615.0},{"date":"2026-06-22","close":12650.0},{"date":"2026-06-23","close":12570.0},{"date":"2026-06-24","close":12850.0},{"date":"2026-06-25","close":13240.0},{"date":"2026-06-26","close":13270.0},{"date":"2026-06-29","close":13890.0},{"date":"2026-06-30","close":13990.0},{"date":"2026-07-01","close":13855.0},{"date":"2026-07-02","close":13905.0},{"date":"2026-07-03","close":14005.0},{"date":"2026-07-06","close":14105.0},{"date":"2026-07-07","close":13845.0},{"date":"2026-07-08","close":13800.0},{"date":"2026-07-09","close":13490.0},{"date":"2026-07-10","close":13730.0},{"date":"2026-07-13","close":13605.0},{"date":"2026-07-14","close":13330.0},{"date":"2026-07-15","close":13305.0},{"date":"2026-07-16","close":13285.0},{"date":"2026-07-20","close":13305.0},{"date":"2026-07-21","close":12990.0},{"date":"2026-07-22","close":13245.0},{"date":"2026-07-23","close":13010.0},{"date":"2026-07-24","close":13315.0},{"date":"2026-07-27","close":13340.0},{"date":"2026-07-28","close":13265.0},{"date":"2026-07-29","close":13380.0},{"date":"2026-07-30","close":13470.0},{"date":"2026-07-31","close":13150.0},{"date":"2026-08-03","close":12840.0},{"date":"2026-08-04","close":12865.0},{"date":"2026-08-05","close":12760.0},{"date":"2026-08-06","close":13070.0},{"date":"2026-08-07","close":13205.0},{"date":"2026-08-10","close":13395.0},{"date":"2026-08-11","close":13585.0},{"date":"2026-08-12","close":13430.0},{"date":"2026-08-13","close":13415.0},{"date":"2026-08-14","close":13340.0},{"date":"2026-08-18","close":13140.0},{"date":"2026-08-19","close":13200.0},{"date":"2026-08-20","close":13560.0},{"date":"2026-08-21","close":13425.0},{"date":"2026-08-24","close":13480.0},{"date":"2026-08-25","close":13445.0},{"date":"2026-08-26","close":13485.0},{"date":"2026-08-27","close":13245.0},{"date":"2026-08-28","close":13175.0},{"date":"2026-08-31","close":13085.0},{"date":"2026-09-01","close":12960.0},{"date":"2026-09-02","close":12930.0},{"date":"2026-09-03","close":12925.0},{"date":"2026-09-04","close":12980.0},{"date":"2026-09-07","close":12700.0},{"date":"2026-09-08","close":12655.0},{"date":"2026-09-09","close":12475.0},{"date":"2026-09-10","close":12470.0},{"date":"2026-09-11","close":12390.0},{"date":"2026-09-14","close":12355.0},{"date":"2026-09-15","close":12525.0},{"date":"2026-09-16","close":12675.0},{"date":"2026-09-17","close":12875.0},{"date":"2026-09-18","close":12985.0},{"date":"2026-09-21","close":12925.0},{"date":"2026-09-22","close":12845.0},{"date":"2026-09-23","close":12885.0},{"date":"2026-09-28","close":13025.0},{"date":"2026-09-29","close":13030.0},{"date":"2026-09-30","close":12910.0},{"date":"2026-10-01","close":13010.0},{"date":"2026-10-02","close":12730.0},{"date":"2026-10-06","close":12575.0},{"date":"2026-10-07","close":12560.0},{"date":"2026-10-08","close":12600.0},{"date":"2026-10-12","close":12560.0},{"date":"2026-10-13","close":12635.0},{"date":"2026-10-14","close":12480.0},{"date":"2026-10-15","close":12755.0},{"date":"2026-10-16","close":13065.0},{"date":"2026-10-19","close":13160.0},{"date":"2026-10-20","close":13085.0},{"date":"2026-10-21","close":13345.0},{"date":"2026-10-22","close":13280.0},{"date":"2026-10-23","close":13495.0}],"chart_data":[{"date":"2024-11-19","open":9407,"high":9769,"low":9352,"close":9744,"volume":122168},{"date":"2024-11-20","open":9634,"high":9728,"low":9609,"close":9619,"volume":95979},{"date":"2024-11-21","open":9854,"high":9933,"low":9769,"close":9888,"volume":72969},{"date":"2024-11-22","open":9888,"high":9933,"low":9859,"close":9878,"volume":106100},{"date":"2024-11-25","open":9833,"high":9932,"low":9833,"close":9863,"volume":94807},{"date":"2024-11-26","open":9892,"high":10126,"low":9892,"close":9967,"volume":84108},{"date":"2024-11-27","open":10082,"high":10195,"low":10082,"close":10190,"volume":90993},{"date":"2024-11-28","open":10190,"high":10250,"low":10141,"close":10200,"volume":80015},{"date":"2024-11-29","open":10310,"high":10310,"low":10136,"close":10200,"volume":86762},{"date":"2024-12-02","open":10369,"high":10369,"low":10245,"close":10250,"volume":78424},{"date":"2024-12-03","open":10627,"high":10627,"low":10245,"close":10245,"volume":82157},{"date":"2024-12-04","open":10245,"high":10444,"low":10245,"close":10349,"volume":83049},{"date":"2024-12-05","open":10523,"high":10578,"low":10478,"close":10483,"volume":89136},{"date":"2024-12-06","open":10717,"high":10727,"low":10464,"close":10573,"volume":88439},{"date":"2024-12-09","open":10692,"high":10722,"low":10647,"close":10682,"volume":113955},{"date":"2024-12-10","open":10627,"high":10627,"low":10483,"close":10483,"volume":83412},{"date":"2024-12-11","open":10479,"high":10569,"low":10465,"close":10474,"volume":89220},{"date":"2024-12-12","open":10473,"high":10493,"low":10404,"close":10493,"volume":74243},{"date":"2024-12-13","open":10464,"high":10464,"low":10359,"close":10379,"volume":75797},{"date":"2024-12-16","open":10410,"high":10410,"low":10266,"close":10330,"volume":74932},{"date":"2024-12-17","open":10359,"high":10379,"low":10334,"close":10354,"volume":11053},{"date":"2024-12-18","open":10359,"high":10459,"low":10344,"close":10344,"volume":1738},{"date":"2024-12-19","open":9932,"high":10339,"low":9927,"close":10280,"volume":10887},{"date":"2024-12-20","open":10071,"high":10195,"low":10066,"close":10131,"volume":2498},{"date":"2024-12-23","open":10131,"high":10349,"low":10131,"close":10349,"volume":2121},{"date":"2024-12-24","open":10399,"high":10538,"low":10394,"close":10503,"volume":6279},{"date":"2024-12-26","open":10508,"high":10598,"low":10503,"close":10588,"volume":2709},{"date":"2024-12-27","open":10652,"high":10672,"low":10588,"close":10618,"volume":1913},{"date":"2024-12-30","open":10538,"high":10657,"low":10508,"close":10598,"volume":791},{"date":"2025-01-02","open":10394,"high":10538,"low":10384,"close":10384,"volume":5448},{"date":"2025-01-03","open":10528,"high":10528,"low":10429,"close":10523,"volume":4301},{"date":"2025-01-06","open":10677,"high":10677,"low":10523,"close":10543,"volume":1707},{"date":"2025-01-07","open":10523,"high":10578,"low":10399,"close":10493,"volume":2093},{"date":"2025-01-08","open":10483,"high":10677,"low":10483,"close":10553,"volume":6181},{"date":"2025-01-09","open":10836,"high":10836,"low":10627,"close":10632,"volume":2487},{"date":"2025-01-10","open":10727,"high":10801,"low":10657,"close":10801,"volume":3524},{"date":"2025-01-13","open":10886,"high":10886,"low":10796,"close":10846,"volume":401},{"date":"2025-01-14","open":10846,"high":10846,"low":10692,"close":10786,"volume":1033},{"date":"2025-01-15","open":10672,"high":10672,"low":10379,"close":10503,"volume":4514},{"date":"2025-01-16","open":10503,"high":10538,"low":10394,"close":10533,"volume":1939},{"date":"2025-01-17","open":10533,"high":10578,"low":10464,"close":10498,"volume":875},{"date":"2025-01-20","open":10632,"high":10632,"low":10260,"close":10265,"volume":2025},{"date":"2025-01-21","open":10230,"high":10339,"low":10185,"close":10250,"volume":1236},{"date":"2025-01-22","open":10354,"high":10429,"low":10354,"close":10424,"volume":6800},{"date":"2025-01-23","open":10488,"high":10558,"low":10449,"close":10528,"volume":4073},{"date":"2025-01-24","open":10623,"high":10623,"low":10488,"close":10488,"volume":2503},{"date":"2025-01-31","open":11025,"high":11075,"low":10801,"close":11065,"volume":5273},{"date":"2025-02-03","open":11025,"high":11025,"low":10926,"close":10930,"volume":6573},{"date":"2025-02-04","open":11089,"high":11089,"low":10891,"close":10970,"volume":6498},{"date":"2025-02-05","open":10945,"high":10990,"low":10886,"close":10940,"volume":1423},{"date":"2025-02-06","open":11015,"high":11124,"low":11015,"close":11124,"volume":1999},{"date":"2025-02-07","open":11104,"high":11214,"low":11104,"close":11179,"volume":3498},{"date":"2025-02-10","open":11179,"high":11209,"low":11134,"close":11184,"volume":2203},{"date":"2025-02-11","open":11209,"high":11209,"low":11020,"close":11094,"volume":549},{"date":"2025-02-12","open":11094,"high":11094,"low":10940,"close":11015,"volume":2475},{"date":"2025-02-13","open":11055,"high":11055,"low":10975,"close":11025,"volume":1506},{"date":"2025-02-14","open":11104,"high":11119,"low":11075,"close":11119,"volume":1705},{"date":"2025-02-17","open":11119,"high":11119,"low":10940,"close":10940,"volume":1230},{"date":"2025-02-18","open":10940,"high":11045,"low":10935,"close":10970,"volume":2227},{"date":"2025-02-19","open":11030,"high":11035,"low":10960,"close":10960,"volume":2397},{"date":"2025-02-20","open":11045,"high":11045,"low":10960,"close":10960,"volume":187},{"date":"2025-02-21","open":10960,"high":11099,"low":10960,"close":11094,"volume":699},{"date":"2025-02-24","open":11094,"high":11124,"low":10975,"close":11055,"volume":2601},{"date":"2025-02-25","open":11080,"high":11159,"low":11080,"close":11114,"volume":1562},{"date":"2025-02-26","open":11214,"high":11263,"low":11204,"close":11263,"volume":1646},{"date":"2025-02-27","open":11263,"high":11303,"low":11169,"close":11298,"volume":1323},{"date":"2025-02-28","open":11298,"high":11298,"low":11179,"close":11179,"volume":284},{"date":"2025-03-04","open":11223,"high":11223,"low":11138,"close":11223,"volume":2113},{"date":"2025-03-05","open":11209,"high":11209,"low":11075,"close":11094,"volume":405},{"date":"2025-03-06","open":11075,"high":11134,"low":11020,"close":11104,"volume":1675},{"date":"2025-03-07","open":11437,"high":11437,"low":11020,"close":11094,"volume":3297},{"date":"2025-03-10","open":11024,"high":11024,"low":10891,"close":10921,"volume":2210},{"date":"2025-03-11","open":10796,"high":10796,"low":10692,"close":10722,"volume":955},{"date":"2025-03-12","open":10483,"high":10573,"low":10483,"close":10558,"volume":215},{"date":"2025-03-13","open":10429,"high":10528,"low":10399,"close":10399,"volume":6616},{"date":"2025-03-14","open":10394,"high":10454,"low":10394,"close":10399,"volume":947},{"date":"2025-03-17","open":10399,"high":10513,"low":10399,"close":10424,"volume":350},{"date":"2025-03-18","open":10568,"high":10623,"low":10568,"close":10623,"volume":52},{"date":"2025-03-19","open":10637,"high":10637,"low":10553,"close":10583,"volume":229},{"date":"2025-03-20","open":10667,"high":10667,"low":10618,"close":10632,"volume":233},{"date":"2025-03-21","open":10806,"high":10821,"low":10737,"close":10737,"volume":389},{"date":"2025-03-24","open":10727,"high":10796,"low":10717,"close":10732,"volume":628},{"date":"2025-03-25","open":10767,"high":10916,"low":10767,"close":10846,"volume":1731},{"date":"2025-03-26","open":10926,"high":10926,"low":10777,"close":10851,"volume":763},{"date":"2025-03-27","open":10826,"high":10826,"low":10603,"close":10667,"volume":489},{"date":"2025-03-28","open":10697,"high":10697,"low":10662,"close":10667,"volume":208},{"date":"2025-03-31","open":10647,"high":10647,"low":10627,"close":10647,"volume":332},{"date":"2025-04-01","open":10603,"high":10632,"low":10513,"close":10603,"volume":426},{"date":"2025-04-02","open":10434,"high":10434,"low":10374,"close":10374,"volume":644},{"date":"2025-04-03","open":10374,"high":10374,"low":10359,"close":10369,"volume":269},{"date":"2025-04-04","open":10369,"high":10369,"low":10086,"close":10091,"volume":1353},{"date":"2025-04-07","open":10092,"high":10092,"low":9446,"close":9734,"volume":1022},{"date":"2025-04-08","open":9634,"high":9634,"low":9604,"close":9634,"volume":844},{"date":"2025-04-09","open":9659,"high":9659,"low":9599,"close":9659,"volume":1158},{"date":"2025-04-10","open":9833,"high":9843,"low":9694,"close":9828,"volume":7376},{"date":"2025-04-11","open":9833,"high":9833,"low":9505,"close":9520,"volume":1154},{"date":"2025-04-14","open":9396,"high":9520,"low":9396,"close":9515,"volume":117},{"date":"2025-04-15","open":9584,"high":9748,"low":9584,"close":9704,"volume":1618},{"date":"2025-04-16","open":9748,"high":9778,"low":9684,"close":9689,"volume":11108},{"date":"2025-04-17","open":9634,"high":9634,"low":9540,"close":9634,"volume":192},{"date":"2025-04-18","open":10012,"high":10026,"low":9942,"close":9962,"volume":12222},{"date":"2025-04-21","open":10042,"high":10186,"low":10018,"close":10171,"volume":11728},{"date":"2025-04-22","open":10175,"high":10210,"low":10091,"close":10131,"volume":4312},{"date":"2025-04-23","open":10132,"high":10231,"low":10132,"close":10186,"volume":2393},{"date":"2025-04-24","open":10235,"high":10235,"low":10146,"close":10225,"volume":516},{"date":"2025-04-25","open":10359,"high":10424,"low":10359,"close":10424,"volume":2352},{"date":"2025-04-28","open":10488,"high":10563,"low":10454,"close":10558,"volume":2178},{"date":"2025-04-29","open":10558,"high":10583,"low":10508,"close":10553,"volume":1755},{"date":"2025-04-30","open":10508,"high":10632,"low":10498,"close":10563,"volume":3372},{"date":"2025-05-02","open":10354,"high":10518,"low":10121,"close":10121,"volume":8072},{"date":"2025-05-07","open":10121,"high":10121,"low":9818,"close":9997,"volume":1855},{"date":"2025-05-08","open":9784,"high":10042,"low":9784,"close":10022,"volume":7385},{"date":"2025-05-09","open":10002,"high":10002,"low":9882,"close":9927,"volume":1864},{"date":"2025-05-12","open":9882,"high":9882,"low":9739,"close":9749,"volume":1647},{"date":"2025-05-13","open":9743,"high":9952,"low":9634,"close":9927,"volume":2418},{"date":"2025-05-14","open":9932,"high":9932,"low":9733,"close":9763,"volume":2290},{"date":"2025-05-15","open":9684,"high":9684,"low":9445,"close":9480,"volume":3367},{"date":"2025-05-16","open":9634,"high":9634,"low":9515,"close":9555,"volume":1587},{"date":"2025-05-19","open":9733,"high":9738,"low":9684,"close":9689,"volume":2000},{"date":"2025-05-20","open":9724,"high":9784,"low":9705,"close":9724,"volume":5157},{"date":"2025-05-21","open":9793,"high":9793,"low":9684,"close":9773,"volume":1439},{"date":"2025-05-22","open":9734,"high":9734,"low":9511,"close":9595,"volume":2059},{"date":"2025-05-23","open":9435,"high":9535,"low":9391,"close":9396,"volume":1640},{"date":"2025-05-26","open":9396,"high":9396,"low":9301,"close":9396,"volume":874},{"date":"2025-05-27","open":9545,"high":9624,"low":9386,"close":9475,"volume":1776},{"date":"2025-05-28","open":9561,"high":9595,"low":9496,"close":9585,"volume":1139},{"date":"2025-05-29","open":9867,"high":9867,"low":9495,"close":9535,"volume":2072},{"date":"2025-05-30","open":9660,"high":9660,"low":9565,"close":9600,"volume":360},{"date":"2025-06-02","open":9798,"high":9798,"low":9634,"close":9689,"volume":1581},{"date":"2025-06-04","open":9674,"high":9714,"low":9674,"close":9694,"volume":900},{"date":"2025-06-05","open":9694,"high":9694,"low":9619,"close":9674,"volume":1310},{"date":"2025-06-09","open":9675,"high":9784,"low":9615,"close":9724,"volume":7900},{"date":"2025-06-10","open":10012,"high":10012,"low":9763,"close":9823,"volume":3245},{"date":"2025-06-11","open":10116,"high":10116,"low":9892,"close":9962,"volume":1666},{"date":"2025-06-12","open":10240,"high":10240,"low":9834,"close":9897,"volume":1326},{"date":"2025-06-13","open":10081,"high":10081,"low":9932,"close":9972,"volume":9469},{"date":"2025-06-16","open":9858,"high":9912,"low":9828,"close":9912,"volume":5717},{"date":"2025-06-17","open":9753,"high":9912,"low":9753,"close":9838,"volume":1178},{"date":"2025-06-18","open":9779,"high":9808,"low":9715,"close":9749,"volume":1316},{"date":"2025-06-19","open":9564,"high":9853,"low":9564,"close":9813,"volume":391},{"date":"2025-06-20","open":9808,"high":9808,"low":9684,"close":9704,"volume":347},{"date":"2025-06-23","open":9704,"high":9788,"low":9699,"close":9778,"volume":2805},{"date":"2025-06-24","open":9778,"high":9778,"low":9624,"close":9659,"volume":6240},{"date":"2025-06-25","open":9699,"high":9838,"low":9699,"close":9833,"volume":7371},{"date":"2025-06-26","open":9898,"high":9898,"low":9660,"close":9744,"volume":5076},{"date":"2025-06-27","open":9763,"high":9838,"low":9753,"close":9763,"volume":2611},{"date":"2025-06-30","open":9763,"high":9763,"low":9634,"close":9684,"volume":4234},{"date":"2025-07-01","open":9684,"high":9723,"low":9669,"close":9699,"volume":1086},{"date":"2025-07-02","open":9753,"high":9823,"low":9738,"close":9818,"volume":2342},{"date":"2025-07-03","open":9818,"high":9843,"low":9733,"close":9808,"volume":1150},{"date":"2025-07-04","open":9738,"high":9877,"low":9738,"close":9808,"volume":266},{"date":"2025-07-07","open":9883,"high":9908,"low":9829,"close":9873,"volume":430},{"date":"2025-07-08","open":9773,"high":9773,"low":9709,"close":9758,"volume":159},{"date":"2025-07-09","open":9828,"high":9828,"low":9823,"close":9823,"volume":796},{"date":"2025-07-10","open":9823,"high":9912,"low":9823,"close":9863,"volume":687},{"date":"2025-07-11","open":10012,"high":10012,"low":9957,"close":9957,"volume":496},{"date":"2025-07-14","open":9957,"high":9957,"low":9887,"close":9917,"volume":342},{"date":"2025-07-15","open":10012,"high":10026,"low":9922,"close":9922,"volume":1949},{"date":"2025-07-16","open":9917,"high":9917,"low":9768,"close":9793,"volume":7395},{"date":"2025-07-17","open":9912,"high":9982,"low":9912,"close":9937,"volume":3681},{"date":"2025-07-18","open":9937,"high":9937,"low":9848,"close":9932,"volume":2115},{"date":"2025-07-21","open":9932,"high":9932,"low":9783,"close":9863,"volume":795},{"date":"2025-07-22","open":9877,"high":9877,"low":9728,"close":9793,"volume":1906},{"date":"2025-07-23","open":9858,"high":10017,"low":9843,"close":9853,"volume":3274},{"date":"2025-07-24","open":9872,"high":10235,"low":9872,"close":10111,"volume":10953},{"date":"2025-07-25","open":10310,"high":10598,"low":10215,"close":10593,"volume":29332},{"date":"2025-07-28","open":10786,"high":10786,"low":10513,"close":10568,"volume":1855},{"date":"2025-07-29","open":10569,"high":10638,"low":10559,"close":10628,"volume":3978},{"date":"2025-07-30","open":10389,"high":10464,"low":10329,"close":10414,"volume":17647},{"date":"2025-07-31","open":10409,"high":10424,"low":10275,"close":10389,"volume":9563},{"date":"2025-08-01","open":10205,"high":10205,"low":10126,"close":10136,"volume":7013},{"date":"2025-08-04","open":10136,"high":10270,"low":10136,"close":10220,"volume":7930},{"date":"2025-08-05","open":10260,"high":10305,"low":10185,"close":10275,"volume":2622},{"date":"2025-08-06","open":10210,"high":10275,"low":10195,"close":10205,"volume":4407},{"date":"2025-08-07","open":10121,"high":10121,"low":10036,"close":10081,"volume":517},{"date":"2025-08-08","open":10082,"high":10082,"low":9729,"close":9739,"volume":42032},{"date":"2025-08-11","open":9738,"high":9738,"low":9569,"close":9644,"volume":18930},{"date":"2025-08-12","open":9644,"high":9664,"low":9574,"close":9644,"volume":9458},{"date":"2025-08-13","open":9947,"high":9947,"low":9699,"close":9773,"volume":3220},{"date":"2025-08-14","open":9942,"high":10021,"low":9942,"close":9972,"volume":3961},{"date":"2025-08-18","open":10255,"high":10255,"low":10121,"close":10131,"volume":12468},{"date":"2025-08-19","open":10082,"high":10211,"low":10082,"close":10186,"volume":12686},{"date":"2025-08-20","open":10255,"high":10354,"low":10255,"close":10315,"volume":11608},{"date":"2025-08-21","open":10504,"high":10504,"low":10321,"close":10325,"volume":7115},{"date":"2025-08-22","open":10473,"high":10473,"low":10235,"close":10235,"volume":3707},{"date":"2025-08-25","open":10240,"high":10322,"low":10235,"close":10240,"volume":3937},{"date":"2025-08-26","open":10220,"high":10220,"low":10136,"close":10195,"volume":4103},{"date":"2025-08-27","open":10429,"high":10429,"low":10265,"close":10290,"volume":12109},{"date":"2025-08-28","open":10290,"high":10300,"low":10265,"close":10290,"volume":7887},{"date":"2025-08-29","open":10275,"high":10295,"low":10235,"close":10290,"volume":2487},{"date":"2025-09-01","open":10290,"high":10329,"low":10255,"close":10285,"volume":6858},{"date":"2025-09-02","open":10329,"high":10329,"low":10285,"close":10300,"volume":541},{"date":"2025-09-03","open":10414,"high":10513,"low":10409,"close":10488,"volume":4734},{"date":"2025-09-04","open":10498,"high":10533,"low":10434,"close":10518,"volume":1506},{"date":"2025-09-05","open":10702,"high":10702,"low":10429,"close":10439,"volume":19602},{"date":"2025-09-08","open":10513,"high":10593,"low":10513,"close":10558,"volume":1813},{"date":"2025-09-09","open":10732,"high":10732,"low":10543,"close":10553,"volume":3110},{"date":"2025-09-10","open":10553,"high":10632,"low":10553,"close":10558,"volume":2999},{"date":"2025-09-11","open":10558,"high":10558,"low":10483,"close":10523,"volume":2886},{"date":"2025-09-12","open":10737,"high":10737,"low":10588,"close":10632,"volume":3472},{"date":"2025-09-15","open":10528,"high":10623,"low":10528,"close":10553,"volume":1396},{"date":"2025-09-16","open":10553,"high":10553,"low":10459,"close":10459,"volume":2071},{"date":"2025-09-17","open":10573,"high":10588,"low":10558,"close":10578,"volume":2183},{"date":"2025-09-18","open":10578,"high":10603,"low":10543,"close":10583,"volume":870},{"date":"2025-09-19","open":10896,"high":10896,"low":10647,"close":10687,"volume":1453},{"date":"2025-09-22","open":10916,"high":10916,"low":10647,"close":10672,"volume":6489},{"date":"2025-09-23","open":10677,"high":10677,"low":10583,"close":10647,"volume":1470},{"date":"2025-09-24","open":10593,"high":10657,"low":10593,"close":10652,"volume":1993},{"date":"2025-09-25","open":10652,"high":10652,"low":10528,"close":10528,"volume":3361},{"date":"2025-09-26","open":10528,"high":10613,"low":10275,"close":10285,"volume":9456},{"date":"2025-09-29","open":10290,"high":10359,"low":10235,"close":10270,"volume":11153},{"date":"2025-09-30","open":10359,"high":10359,"low":10280,"close":10344,"volume":664},{"date":"2025-10-01","open":10513,"high":10657,"low":10513,"close":10513,"volume":7628},{"date":"2025-10-02","open":10846,"high":11119,"low":10578,"close":11045,"volume":25311},{"date":"2025-10-10","open":11045,"high":11263,"low":11045,"close":11199,"volume":6228},{"date":"2025-10-13","open":11199,"high":11199,"low":10548,"close":11015,"volume":5430},{"date":"2025-10-14","open":11015,"high":11088,"low":11015,"close":11069,"volume":4003},{"date":"2025-10-15","open":11015,"high":11015,"low":10950,"close":10995,"volume":979},{"date":"2025-10-16","open":11069,"high":11098,"low":11055,"close":11069,"volume":1711},{"date":"2025-10-17","open":10826,"high":11124,"low":10826,"close":11099,"volume":3028},{"date":"2025-10-20","open":11029,"high":11108,"low":11014,"close":11079,"volume":3066},{"date":"2025-10-21","open":11080,"high":11124,"low":11060,"close":11124,"volume":2135},{"date":"2025-10-22","open":10896,"high":11209,"low":10896,"close":11139,"volume":394},{"date":"2025-10-23","open":11159,"high":11298,"low":11159,"close":11263,"volume":11239},{"date":"2025-10-24","open":11601,"high":11601,"low":11343,"close":11343,"volume":470},{"date":"2025-10-27","open":11343,"high":11402,"low":11343,"close":11392,"volume":5429},{"date":"2025-10-28","open":11248,"high":11422,"low":11248,"close":11397,"volume":751},{"date":"2025-10-29","open":11348,"high":11353,"low":11278,"close":11313,"volume":1688},{"date":"2025-10-30","open":11472,"high":11472,"low":11154,"close":11199,"volume":1562},{"date":"2025-10-31","open":11472,"high":11472,"low":11233,"close":11233,"volume":1438},{"date":"2025-11-03","open":11373,"high":11497,"low":11373,"close":11477,"volume":4505,"rsi_14":70.53,"sma_20":11117.5,"sma_60":10587.42,"sma_120":10214.27},{"date":"2025-11-04","open":11636,"high":11641,"low":11522,"close":11601,"volume":3634,"rsi_14":79.13,"sma_20":11180.35,"sma_60":10610.43,"sma_120":10227.44},{"date":"2025-11-05","open":11605,"high":11699,"low":11605,"close":11680,"volume":4638,"rsi_14":79.23,"sma_20":11238.75,"sma_60":10633.87,"sma_120":10242.06},{"date":"2025-11-06","open":11585,"high":11824,"low":11585,"close":11819,"volume":5809,"rsi_14":81.21,"sma_20":11277.5,"sma_60":10660.78,"sma_120":10259.33},{"date":"2025-11-07","open":11820,"high":11889,"low":11805,"close":11889,"volume":6832,"rsi_14":83.57,"sma_20":11312.0,"sma_60":10690.92,"sma_120":10275.67},{"date":"2025-11-10","open":11889,"high":11929,"low":11835,"close":11889,"volume":4292,"rsi_14":82.95,"sma_20":11355.7,"sma_60":10726.77,"sma_120":10293.39},{"date":"2025-11-11","open":12003,"high":12128,"low":12003,"close":12093,"volume":1890,"rsi_14":85.33,"sma_20":11406.85,"sma_60":10767.58,"sma_120":10315.17},{"date":"2025-11-12","open":12440,"high":12449,"low":12340,"close":12440,"volume":5295,"rsi_14":87.42,"sma_20":11479.15,"sma_60":10814.2,"sma_120":10339.22},{"date":"2025-11-13","open":12542,"high":12701,"low":12542,"close":12626,"volume":9347,"rsi_14":88.19,"sma_20":11556.85,"sma_60":10861.72,"sma_120":10363.67},{"date":"2025-11-14","open":12623,"high":12728,"low":12509,"close":12564,"volume":6666,"rsi_14":84.77,"sma_20":11630.15,"sma_60":10904.93,"sma_120":10387.36},{"date":"2025-11-17","open":12564,"high":12564,"low":12514,"close":12554,"volume":2338,"rsi_14":84.22,"sma_20":11703.9,"sma_60":10945.33,"sma_120":10410.54},{"date":"2025-11-18","open":12549,"high":12554,"low":12509,"close":12539,"volume":1921,"rsi_14":87.8,"sma_20":11774.7,"sma_60":10984.58,"sma_120":10435.09},{"date":"2025-11-19","open":12540,"high":12575,"low":12490,"close":12530,"volume":4665,"rsi_14":93.81,"sma_20":11844.25,"sma_60":11021.5,"sma_120":10461.21},{"date":"2025-11-20","open":12534,"high":12594,"low":12509,"close":12589,"volume":2604,"rsi_14":93.92,"sma_20":11910.6,"sma_60":11059.27,"sma_120":10487.83},{"date":"2025-11-21","open":12590,"high":12590,"low":12460,"close":12525,"volume":3636,"rsi_14":88.36,"sma_20":11969.7,"sma_60":11097.43,"sma_120":10513.24},{"date":"2025-11-24","open":12888,"high":12888,"low":12664,"close":12808,"volume":21032,"rsi_14":89.57,"sma_20":12040.5,"sma_60":11140.23,"sma_120":10540.11},{"date":"2025-11-25","open":13474,"high":13474,"low":12749,"close":12808,"volume":4237,"rsi_14":89.0,"sma_20":12111.05,"sma_60":11183.78,"sma_120":10567.38},{"date":"2025-11-26","open":13294,"high":13294,"low":12926,"close":13036,"volume":4294,"rsi_14":89.64,"sma_20":12197.25,"sma_60":11229.57,"sma_120":10596.03},{"date":"2025-11-27","open":13468,"high":13468,"low":13021,"close":13091,"volume":9966,"rsi_14":90.11,"sma_20":12296.2,"sma_60":11277.7,"sma_120":10625.11},{"date":"2025-11-28","open":13076,"high":13076,"low":13016,"close":13071,"volume":9305,"rsi_14":89.0,"sma_20":12392.45,"sma_60":11325.5,"sma_120":10653.98},{"date":"2025-12-01","open":13071,"high":13086,"low":12832,"close":12962,"volume":8922,"rsi_14":81.15,"sma_20":12471.0,"sma_60":11371.55,"sma_120":10682.09},{"date":"2025-12-02","open":12962,"high":12962,"low":12708,"close":12758,"volume":7255,"rsi_14":64.46,"sma_20":12533.1,"sma_60":11413.93,"sma_120":10708.09},{"date":"2025-12-03","open":12758,"high":12758,"low":12639,"close":12683,"volume":6459,"rsi_14":55.62,"sma_20":12587.45,"sma_60":11451.93,"sma_120":10732.63},{"date":"2025-12-04","open":12669,"high":12813,"low":12644,"close":12773,"volume":4329,"rsi_14":61.16,"sma_20":12639.35,"sma_60":11490.93,"sma_120":10756.77},{"date":"2025-12-05","open":12629,"high":12773,"low":12609,"close":12609,"volume":5348,"rsi_14":54.7,"sma_20":12679.55,"sma_60":11528.5,"sma_120":10780.07},{"date":"2025-12-08","open":12609,"high":12644,"low":12569,"close":12584,"volume":6252,"rsi_14":54.33,"sma_20":12718.5,"sma_60":11563.67,"sma_120":10802.53},{"date":"2025-12-09","open":12390,"high":12733,"low":12376,"close":12440,"volume":12685,"rsi_14":49.78,"sma_20":12740.0,"sma_60":11596.5,"sma_120":10824.29},{"date":"2025-12-10","open":12515,"high":12515,"low":12346,"close":12361,"volume":2831,"rsi_14":45.5,"sma_20":12740.1,"sma_60":11627.92,"sma_120":10846.0},{"date":"2025-12-11","open":12371,"high":12435,"low":12371,"close":12435,"volume":1419,"rsi_14":49.79,"sma_20":12734.8,"sma_60":11661.17,"sma_120":10869.08},{"date":"2025-12-12","open":12688,"high":12688,"low":12564,"close":12624,"volume":4962,"rsi_14":46.77,"sma_20":12741.95,"sma_60":11695.77,"sma_120":10893.21},{"date":"2025-12-15","open":12763,"high":12763,"low":12584,"close":12629,"volume":4536,"rsi_14":46.95,"sma_20":12749.85,"sma_60":11731.77,"sma_120":10918.28},{"date":"2025-12-16","open":12629,"high":12932,"low":12629,"close":12882,"volume":7835,"rsi_14":47.82,"sma_20":12771.25,"sma_60":11773.58,"sma_120":10944.87},{"date":"2025-12-17","open":12882,"high":12882,"low":12753,"close":12763,"volume":3520,"rsi_14":39.42,"sma_20":12787.15,"sma_60":11811.42,"sma_120":10971.44},{"date":"2025-12-18","open":12063,"high":12743,"low":12063,"close":12698,"volume":2519,"rsi_14":38.32,"sma_20":12796.8,"sma_60":11848.08,"sma_120":10996.02},{"date":"2025-12-19","open":12698,"high":12872,"low":12698,"close":12857,"volume":1041,"rsi_14":46.83,"sma_20":12817.7,"sma_60":11885.68,"sma_120":11022.69},{"date":"2025-12-22","open":12986,"high":12986,"low":12912,"close":12972,"volume":4491,"rsi_14":56.87,"sma_20":12830.2,"sma_60":11925.45,"sma_120":11050.15},{"date":"2025-12-23","open":12976,"high":13111,"low":12976,"close":13106,"volume":2714,"rsi_14":63.08,"sma_20":12849.45,"sma_60":11967.88,"sma_120":11079.39},{"date":"2025-12-24","open":13106,"high":13106,"low":12832,"close":12832,"volume":3544,"rsi_14":51.66,"sma_20":12843.5,"sma_60":12005.65,"sma_120":11106.22},{"date":"2025-12-26","open":12832,"high":12991,"low":12758,"close":12902,"volume":3352,"rsi_14":58.6,"sma_20":12834.0,"sma_60":12046.65,"sma_120":11132.63},{"date":"2025-12-29","open":12915,"high":12915,"low":12740,"close":12765,"volume":7278,"rsi_14":52.48,"sma_20":12814.25,"sma_60":12087.95,"sma_120":11157.26},{"date":"2025-12-30","open":12765,"high":12855,"low":12705,"close":12855,"volume":3152,"rsi_14":58.87,"sma_20":12804.5,"sma_60":12131.0,"sma_120":11182.63},{"date":"2026-01-02","open":12890,"high":12890,"low":12685,"close":12710,"volume":5365,"rsi_14":56.88,"sma_20":12797.75,"sma_60":12170.4,"sma_120":11206.27},{"date":"2026-01-05","open":12740,"high":12935,"low":12740,"close":12915,"volume":6908,"rsi_14":59.61,"sma_20":12805.0,"sma_60":12210.4,"sma_120":11232.56},{"date":"2026-01-06","open":12910,"high":12910,"low":12855,"close":12885,"volume":1863,"rsi_14":54.62,"sma_20":12806.25,"sma_60":12241.03,"sma_120":11258.06},{"date":"2026-01-07","open":12935,"high":13170,"low":12935,"close":13155,"volume":2826,"rsi_14":60.19,"sma_20":12829.25,"sma_60":12273.6,"sma_120":11285.48},{"date":"2026-01-08","open":13185,"high":13490,"low":13185,"close":13490,"volume":9814,"rsi_14":61.61,"sma_20":12870.25,"sma_60":12314.82,"sma_120":11314.9},{"date":"2026-01-09","open":13490,"high":13490,"low":13175,"close":13350,"volume":7711,"rsi_14":61.06,"sma_20":12911.5,"sma_60":12352.78,"sma_120":11343.49},{"date":"2026-01-12","open":13350,"high":13355,"low":13225,"close":13305,"volume":6767,"rsi_14":61.61,"sma_20":12954.5,"sma_60":12391.25,"sma_120":11371.67},{"date":"2026-01-13","open":13315,"high":13565,"low":13315,"close":13555,"volume":8409,"rsi_14":63.09,"sma_20":13006.25,"sma_60":12432.63,"sma_120":11403.0},{"date":"2026-01-14","open":13595,"high":13595,"low":13415,"close":13460,"volume":5247,"rsi_14":58.66,"sma_20":13043.75,"sma_60":12471.95,"sma_120":11432.34},{"date":"2026-01-15","open":13460,"high":13540,"low":13422,"close":13500,"volume":4607,"rsi_14":56.88,"sma_20":13083.0,"sma_60":12512.25,"sma_120":11462.06},{"date":"2026-01-16","open":13495,"high":13495,"low":12930,"close":13335,"volume":5538,"rsi_14":59.86,"sma_20":13101.25,"sma_60":12549.07,"sma_120":11490.98},{"date":"2026-01-19","open":13335,"high":13335,"low":13225,"close":13265,"volume":6816,"rsi_14":56.53,"sma_20":13122.0,"sma_60":12584.47,"sma_120":11519.89},{"date":"2026-01-20","open":13265,"high":13285,"low":13120,"close":13210,"volume":2658,"rsi_14":61.5,"sma_20":13143.25,"sma_60":12616.88,"sma_120":11547.85},{"date":"2026-01-21","open":13195,"high":13265,"low":13105,"close":13135,"volume":5765,"rsi_14":57.29,"sma_20":13152.75,"sma_60":12646.72,"sma_120":11573.03},{"date":"2026-01-22","open":13215,"high":13427,"low":13215,"close":13380,"volume":5723,"rsi_14":66.58,"sma_20":13168.75,"sma_60":12679.82,"sma_120":11596.24},{"date":"2026-01-23","open":13385,"high":13515,"low":13385,"close":13475,"volume":3731,"rsi_14":64.66,"sma_20":13182.75,"sma_60":12714.42,"sma_120":11620.45},{"date":"2026-01-26","open":13475,"high":13475,"low":12855,"close":13200,"volume":6429,"rsi_14":57.31,"sma_20":13196.75,"sma_60":12745.83,"sma_120":11641.88},{"date":"2026-01-27","open":13210,"high":13530,"low":13210,"close":13440,"volume":4570,"rsi_14":56.71,"sma_20":13219.25,"sma_60":12783.15,"sma_120":11667.08},{"date":"2026-01-28","open":13440,"high":13440,"low":13090,"close":13105,"volume":7537,"rsi_14":40.94,"sma_20":13236.25,"sma_60":12814.32,"sma_120":11689.69},{"date":"2026-01-29","open":13145,"high":13145,"low":12940,"close":12970,"volume":5599,"rsi_14":41.04,"sma_20":13242.0,"sma_60":12839.17,"sma_120":11713.29},{"date":"2026-01-30","open":12970,"high":12970,"low":12925,"close":12950,"volume":4768,"rsi_14":41.53,"sma_20":13254.0,"sma_60":12861.62,"sma_120":11736.02},{"date":"2026-02-02","open":12950,"high":13120,"low":12950,"close":13090,"volume":4718,"rsi_14":38.29,"sma_20":13262.75,"sma_60":12885.07,"sma_120":11759.47},{"date":"2026-02-03","open":13090,"high":13090,"low":12965,"close":13030,"volume":5037,"rsi_14":38.97,"sma_20":13270.0,"sma_60":12905.2,"sma_120":11782.99},{"date":"2026-02-04","open":12715,"high":12965,"low":12715,"close":12900,"volume":3427,"rsi_14":35.29,"sma_20":13257.25,"sma_60":12922.02,"sma_120":11806.47},{"date":"2026-02-05","open":13065,"high":13415,"low":13065,"close":13415,"volume":10187,"rsi_14":51.67,"sma_20":13253.5,"sma_60":12947.42,"sma_120":11837.09},{"date":"2026-02-06","open":13415,"high":13415,"low":12885,"close":12965,"volume":3705,"rsi_14":44.58,"sma_20":13234.25,"sma_60":12961.92,"sma_120":11864.75},{"date":"2026-02-09","open":12995,"high":13170,"low":12995,"close":13120,"volume":5203,"rsi_14":48.43,"sma_20":13225.0,"sma_60":12973.2,"sma_120":11893.7},{"date":"2026-02-10","open":13120,"high":13160,"low":13105,"close":13150,"volume":8685,"rsi_14":50.27,"sma_20":13204.75,"sma_60":12981.93,"sma_120":11921.83},{"date":"2026-02-11","open":13000,"high":13000,"low":12900,"close":12920,"volume":2286,"rsi_14":41.81,"sma_20":13177.75,"sma_60":12987.82,"sma_120":11946.38},{"date":"2026-02-12","open":12920,"high":12920,"low":12640,"close":12650,"volume":2630,"rsi_14":36.18,"sma_20":13135.25,"sma_60":12989.37,"sma_120":11967.35},{"date":"2026-02-13","open":12650,"high":12650,"low":12405,"close":12450,"volume":4704,"rsi_14":37.11,"sma_20":13091.0,"sma_60":12987.83,"sma_120":11986.21},{"date":"2026-02-19","open":12680,"high":12680,"low":12605,"close":12620,"volume":2672,"rsi_14":35.56,"sma_20":13058.75,"sma_60":12989.3,"sma_120":12005.4},{"date":"2026-02-20","open":12680,"high":12730,"low":12615,"close":12685,"volume":3747,"rsi_14":41.83,"sma_20":13032.5,"sma_60":12990.85,"sma_120":12025.06},{"date":"2026-02-23","open":12685,"high":12685,"low":12545,"close":12550,"volume":6076,"rsi_14":41.83,"sma_20":13003.25,"sma_60":12991.23,"sma_120":12044.33},{"date":"2026-02-24","open":12660,"high":12725,"low":12660,"close":12695,"volume":4802,"rsi_14":45.27,"sma_20":12969.0,"sma_60":12989.32,"sma_120":12064.77},{"date":"2026-02-25","open":12695,"high":12695,"low":12455,"close":12510,"volume":5133,"rsi_14":39.42,"sma_20":12920.75,"sma_60":12984.32,"sma_120":12084.05},{"date":"2026-02-26","open":12510,"high":12585,"low":12130,"close":12540,"volume":25544,"rsi_14":40.96,"sma_20":12887.75,"sma_60":12976.0,"sma_120":12102.78},{"date":"2026-02-27","open":12470,"high":12590,"low":12460,"close":12510,"volume":23095,"rsi_14":42.53,"sma_20":12841.25,"sma_60":12964.83,"sma_120":12121.27},{"date":"2026-03-03","open":12510,"high":12605,"low":12455,"close":12580,"volume":4819,"rsi_14":30.72,"sma_20":12815.0,"sma_60":12955.17,"sma_120":12140.33},{"date":"2026-03-04","open":12540,"high":12580,"low":12305,"close":12305,"volume":4703,"rsi_14":33.42,"sma_20":12781.75,"sma_60":12942.75,"sma_120":12157.15},{"date":"2026-03-05","open":12070,"high":12405,"low":12070,"close":12400,"volume":1225,"rsi_14":31.35,"sma_20":12754.25,"sma_60":12935.33,"sma_120":12174.63},{"date":"2026-03-06","open":12035,"high":12370,"low":12035,"close":12315,"volume":3097,"rsi_14":28.97,"sma_20":12715.5,"sma_60":12927.75,"sma_120":12189.84},{"date":"2026-03-09","open":12315,"high":12330,"low":12235,"close":12280,"volume":656,"rsi_14":32.12,"sma_20":12678.0,"sma_60":12918.08,"sma_120":12204.51},{"date":"2026-03-10","open":12410,"high":12410,"low":12260,"close":12280,"volume":1548,"rsi_14":37.83,"sma_20":12647.0,"sma_60":12911.17,"sma_120":12219.83},{"date":"2026-03-11","open":12285,"high":12310,"low":12250,"close":12250,"volume":1104,"rsi_14":42.59,"sma_20":12588.75,"sma_60":12904.17,"sma_120":12233.92},{"date":"2026-03-12","open":12250,"high":12275,"low":12195,"close":12275,"volume":2043,"rsi_14":35.68,"sma_20":12554.25,"sma_60":12900.0,"sma_120":12248.25},{"date":"2026-03-13","open":12100,"high":12105,"low":11995,"close":12105,"volume":696,"rsi_14":27.86,"sma_20":12503.5,"sma_60":12894.33,"sma_120":12261.12},{"date":"2026-03-16","open":12105,"high":12110,"low":12060,"close":12105,"volume":4917,"rsi_14":31.06,"sma_20":12451.25,"sma_60":12887.42,"sma_120":12274.29},{"date":"2026-03-17","open":12070,"high":12110,"low":12055,"close":12060,"volume":757,"rsi_14":20.47,"sma_20":12408.25,"sma_60":12876.58,"sma_120":12286.17},{"date":"2026-03-18","open":11925,"high":12000,"low":11885,"close":11980,"volume":2660,"rsi_14":22.68,"sma_20":12374.75,"sma_60":12864.33,"sma_120":12298.05},{"date":"2026-03-19","open":11980,"high":11980,"low":11870,"close":11900,"volume":2198,"rsi_14":18.63,"sma_20":12347.25,"sma_60":12846.5,"sma_120":12310.04},{"date":"2026-03-20","open":11840,"high":11840,"low":11720,"close":11770,"volume":4239,"rsi_14":16.96,"sma_20":12304.75,"sma_60":12828.5,"sma_120":12319.96},{"date":"2026-03-23","open":11770,"high":11805,"low":11725,"close":11805,"volume":6817,"rsi_14":14.29,"sma_20":12260.75,"sma_60":12812.17,"sma_120":12330.12},{"date":"2026-03-24","open":11805,"high":11805,"low":11495,"close":11615,"volume":1412,"rsi_14":15.5,"sma_20":12214.0,"sma_60":12790.0,"sma_120":12337.84},{"date":"2026-03-25","open":11615,"high":11795,"low":11615,"close":11795,"volume":733,"rsi_14":22.12,"sma_20":12169.0,"sma_60":12768.92,"sma_120":12347.18},{"date":"2026-03-26","open":11795,"high":12025,"low":11795,"close":12020,"volume":1993,"rsi_14":37.96,"sma_20":12144.5,"sma_60":12749.33,"sma_120":12358.61},{"date":"2026-03-27","open":12020,"high":12020,"low":11885,"close":11940,"volume":1779,"rsi_14":36.61,"sma_20":12114.5,"sma_60":12733.0,"sma_120":12369.33},{"date":"2026-03-30","open":11950,"high":11960,"low":11725,"close":11750,"volume":718,"rsi_14":31.85,"sma_20":12076.5,"sma_60":12712.33,"sma_120":12379.49},{"date":"2026-03-31","open":11755,"high":12180,"low":11755,"close":12140,"volume":3366,"rsi_14":46.98,"sma_20":12054.5,"sma_60":12701.92,"sma_120":12394.93},{"date":"2026-04-01","open":12145,"high":12270,"low":12145,"close":12205,"volume":2632,"rsi_14":48.12,"sma_20":12049.5,"sma_60":12691.08,"sma_120":12411.04},{"date":"2026-04-02","open":12515,"high":12720,"low":12515,"close":12685,"volume":6179,"rsi_14":63.36,"sma_20":12063.75,"sma_60":12690.67,"sma_120":12430.53},{"date":"2026-04-03","open":12630,"high":12630,"low":12305,"close":12365,"volume":3012,"rsi_14":55.22,"sma_20":12066.25,"sma_60":12681.5,"sma_120":12445.95},{"date":"2026-04-06","open":12470,"high":12470,"low":12335,"close":12335,"volume":2660,"rsi_14":55.56,"sma_20":12069.0,"sma_60":12672.33,"sma_120":12456.68},{"date":"2026-04-07","open":12330,"high":12335,"low":12265,"close":12280,"volume":761,"rsi_14":56.12,"sma_20":12069.0,"sma_60":12657.75,"sma_120":12465.67},{"date":"2026-04-08","open":12535,"high":12535,"low":11970,"close":11995,"volume":4799,"rsi_14":51.79,"sma_20":12056.25,"sma_60":12632.83,"sma_120":12473.83},{"date":"2026-04-09","open":11995,"high":12410,"low":11995,"close":12285,"volume":4856,"rsi_14":59.15,"sma_20":12056.75,"sma_60":12615.08,"sma_120":12483.93},{"date":"2026-04-10","open":12255,"high":12255,"low":12140,"close":12235,"volume":1391,"rsi_14":57.6,"sma_20":12063.25,"sma_60":12597.25,"sma_120":12494.25},{"date":"2026-04-13","open":12235,"high":12235,"low":12140,"close":12215,"volume":1532,"rsi_14":61.28,"sma_20":12068.75,"sma_60":12574.92,"sma_120":12503.77},{"date":"2026-04-14","open":12215,"high":12240,"low":12065,"close":12210,"volume":3476,"rsi_14":58.35,"sma_20":12076.25,"sma_60":12554.08,"sma_120":12513.02},{"date":"2026-04-15","open":12730,"high":12730,"low":12265,"close":12320,"volume":1354,"rsi_14":56.33,"sma_20":12093.25,"sma_60":12534.42,"sma_120":12523.33},{"date":"2026-04-16","open":12180,"high":12310,"low":12180,"close":12295,"volume":2525,"rsi_14":57.67,"sma_20":12113.0,"sma_60":12517.08,"sma_120":12533.08},{"date":"2026-04-17","open":12255,"high":12255,"low":12185,"close":12250,"volume":1919,"rsi_14":61.52,"sma_20":12137.0,"sma_60":12500.17,"sma_120":12542.32},{"date":"2026-04-20","open":12255,"high":12425,"low":12255,"close":12425,"volume":3232,"rsi_14":57.29,"sma_20":12168.0,"sma_60":12487.08,"sma_120":12551.98},{"date":"2026-04-21","open":12425,"high":12425,"low":12235,"close":12270,"volume":2660,"rsi_14":51.59,"sma_20":12200.75,"sma_60":12472.67,"sma_120":12559.69},{"date":"2026-04-22","open":12165,"high":12175,"low":12095,"close":12145,"volume":3507,"rsi_14":34.02,"sma_20":12218.25,"sma_60":12452.08,"sma_120":12565.95},{"date":"2026-04-23","open":12105,"high":12145,"low":12055,"close":12140,"volume":930,"rsi_14":41.82,"sma_20":12224.25,"sma_60":12429.83,"sma_120":12572.12},{"date":"2026-04-24","open":12140,"high":12140,"low":11910,"close":11960,"volume":5066,"rsi_14":37.7,"sma_20":12225.25,"sma_60":12409.17,"sma_120":12577.5},{"date":"2026-04-27","open":12080,"high":12080,"low":11625,"close":11635,"volume":7786,"rsi_14":32.03,"sma_20":12219.5,"sma_60":12379.08,"sma_120":12581.12},{"date":"2026-04-28","open":11630,"high":11630,"low":11290,"close":11490,"volume":3103,"rsi_14":34.74,"sma_20":12187.0,"sma_60":12352.17,"sma_120":12583.24},{"date":"2026-04-29","open":11490,"high":11570,"low":11490,"close":11570,"volume":1998,"rsi_14":25.26,"sma_20":12155.25,"sma_60":12328.83,"sma_120":12584.0},{"date":"2026-04-30","open":11460,"high":11580,"low":11455,"close":11555,"volume":2983,"rsi_14":25.89,"sma_20":12098.75,"sma_60":12305.58,"sma_120":12583.6},{"date":"2026-05-04","open":11680,"high":11990,"low":11680,"close":11920,"volume":5716,"rsi_14":41.6,"sma_20":12076.5,"sma_60":12286.08,"sma_120":12585.58},{"date":"2026-05-06","open":11875,"high":12155,"low":11875,"close":12065,"volume":6210,"rsi_14":46.17,"sma_20":12063.0,"sma_60":12270.0,"sma_120":12587.6},{"date":"2026-05-07","open":12065,"high":12280,"low":12065,"close":12280,"volume":2928,"rsi_14":49.0,"sma_20":12063.0,"sma_60":12259.67,"sma_120":12590.84},{"date":"2026-05-08","open":12265,"high":12265,"low":12180,"close":12245,"volume":4954,"rsi_14":48.76,"sma_20":12075.5,"sma_60":12240.17,"sma_120":12593.79},{"date":"2026-05-11","open":12225,"high":12225,"low":11815,"close":11960,"volume":3640,"rsi_14":43.56,"sma_20":12059.25,"sma_60":12223.42,"sma_120":12592.67},{"date":"2026-05-12","open":11965,"high":12030,"low":11930,"close":12025,"volume":2431,"rsi_14":40.65,"sma_20":12048.75,"sma_60":12205.17,"sma_120":12589.18},{"date":"2026-05-13","open":12025,"high":12145,"low":12015,"close":12065,"volume":4725,"rsi_14":44.94,"sma_20":12041.25,"sma_60":12187.08,"sma_120":12584.51},{"date":"2026-05-14","open":12070,"high":12115,"low":12015,"close":12110,"volume":3704,"rsi_14":49.1,"sma_20":12036.25,"sma_60":12173.58,"sma_120":12580.7},{"date":"2026-05-15","open":12060,"high":12150,"low":12050,"close":12120,"volume":2421,"rsi_14":49.49,"sma_20":12026.25,"sma_60":12164.75,"sma_120":12577.06},{"date":"2026-05-18","open":12095,"high":12095,"low":11840,"close":11850,"volume":2302,"rsi_14":47.3,"sma_20":12004.0,"sma_60":12154.75,"sma_120":12571.29},{"date":"2026-05-19","open":11800,"high":11875,"low":11795,"close":11870,"volume":1597,"rsi_14":56.77,"sma_20":11985.0,"sma_60":12142.25,"sma_120":12565.77},{"date":"2026-05-20","open":11525,"high":12115,"low":11525,"close":12030,"volume":2032,"rsi_14":65.43,"sma_20":11965.25,"sma_60":12131.33,"sma_120":12561.09},{"date":"2026-05-21","open":12030,"high":12200,"low":12030,"close":12180,"volume":1990,"rsi_14":66.76,"sma_20":11960.75,"sma_60":12125.17,"sma_120":12558.2},{"date":"2026-05-22","open":12260,"high":12380,"low":12250,"close":12380,"volume":4499,"rsi_14":70.57,"sma_20":11972.5,"sma_60":12119.92,"sma_120":12554.62},{"date":"2026-05-26","open":12385,"high":12525,"low":12385,"close":12410,"volume":5520,"rsi_14":64.67,"sma_20":11986.0,"sma_60":12118.25,"sma_120":12551.28},{"date":"2026-05-27","open":12400,"high":12400,"low":12240,"close":12320,"volume":3733,"rsi_14":57.89,"sma_20":12004.0,"sma_60":12114.58,"sma_120":12545.29},{"date":"2026-05-28","open":12320,"high":12545,"low":12320,"close":12460,"volume":4403,"rsi_14":55.84,"sma_20":12045.25,"sma_60":12113.75,"sma_120":12539.29},{"date":"2026-05-29","open":12505,"high":12910,"low":12435,"close":12900,"volume":9885,"rsi_14":66.84,"sma_20":12115.75,"sma_60":12119.08,"sma_120":12537.12},{"date":"2026-06-01","open":12690,"high":12920,"low":12690,"close":12810,"volume":7240,"rsi_14":74.29,"sma_20":12177.75,"sma_60":12127.5,"sma_120":12535.12},{"date":"2026-06-02","open":12785,"high":12785,"low":12595,"close":12630,"volume":3872,"rsi_14":66.22,"sma_20":12231.5,"sma_60":12131.33,"sma_120":12533.33},{"date":"2026-06-04","open":12630,"high":12650,"low":12540,"close":12640,"volume":4402,"rsi_14":65.67,"sma_20":12267.5,"sma_60":12136.75,"sma_120":12532.25},{"date":"2026-06-05","open":12640,"high":13055,"low":12640,"close":13020,"volume":5535,"rsi_14":70.97,"sma_20":12315.25,"sma_60":12149.08,"sma_120":12533.58},{"date":"2026-06-08","open":13215,"high":13215,"low":12835,"close":12995,"volume":13555,"rsi_14":70.02,"sma_20":12351.0,"sma_60":12161.0,"sma_120":12536.08},{"date":"2026-06-09","open":13380,"high":13380,"low":12795,"close":12795,"volume":8431,"rsi_14":72.34,"sma_20":12378.5,"sma_60":12170.08,"sma_120":12537.12},{"date":"2026-06-10","open":12795,"high":12955,"low":12795,"close":12890,"volume":5734,"rsi_14":73.29,"sma_20":12425.0,"sma_60":12180.33,"sma_120":12540.17},{"date":"2026-06-11","open":12855,"high":12855,"low":12765,"close":12855,"volume":2336,"rsi_14":69.98,"sma_20":12466.5,"sma_60":12192.83,"sma_120":12543.58},{"date":"2026-06-12","open":12860,"high":12970,"low":12860,"close":12900,"volume":2202,"rsi_14":68.37,"sma_20":12508.25,"sma_60":12206.08,"sma_120":12546.75},{"date":"2026-06-15","open":12900,"high":13425,"low":12635,"close":12775,"volume":24078,"rsi_14":60.48,"sma_20":12541.5,"sma_60":12218.0,"sma_120":12547.29},{"date":"2026-06-16","open":12550,"high":12805,"low":12550,"close":12780,"volume":3692,"rsi_14":59.95,"sma_20":12574.5,"sma_60":12231.33,"sma_120":12547.83},{"date":"2026-06-17","open":12780,"high":12780,"low":12640,"close":12695,"volume":2427,"rsi_14":60.11,"sma_20":12616.75,"sma_60":12244.58,"sma_120":12545.54},{"date":"2026-06-18","open":12700,"high":12740,"low":12660,"close":12705,"volume":11851,"rsi_14":57.1,"sma_20":12658.5,"sma_60":12260.17,"sma_120":12544.33},{"date":"2026-06-19","open":13085,"high":13085,"low":12600,"close":12615,"volume":3391,"rsi_14":39.64,"sma_20":12687.75,"sma_60":12273.67,"sma_120":12542.92},{"date":"2026-06-22","open":12615,"high":12675,"low":12570,"close":12650,"volume":3410,"rsi_14":43.94,"sma_20":12711.25,"sma_60":12290.92,"sma_120":12540.46},{"date":"2026-06-23","open":12650,"high":12710,"low":12560,"close":12570,"volume":5639,"rsi_14":47.54,"sma_20":12720.75,"sma_60":12303.83,"sma_120":12536.38},{"date":"2026-06-24","open":12570,"high":12850,"low":12570,"close":12850,"volume":2492,"rsi_14":57.05,"sma_20":12742.75,"sma_60":12317.67,"sma_120":12533.5},{"date":"2026-06-25","open":12850,"high":13340,"low":12850,"close":13240,"volume":2058,"rsi_14":57.33,"sma_20":12788.75,"sma_60":12339.33,"sma_120":12536.17},{"date":"2026-06-26","open":13240,"high":13410,"low":13240,"close":13270,"volume":11230,"rsi_14":59.14,"sma_20":12829.25,"sma_60":12364.67,"sma_120":12538.5},{"date":"2026-06-29","open":13275,"high":13915,"low":13275,"close":13890,"volume":30605,"rsi_14":78.44,"sma_20":12878.75,"sma_60":12393.83,"sma_120":12547.88},{"date":"2026-06-30","open":13890,"high":14045,"low":13890,"close":13990,"volume":14717,"rsi_14":78.5,"sma_20":12937.75,"sma_60":12423.58,"sma_120":12557.33},{"date":"2026-07-01","open":13935,"high":13985,"low":13815,"close":13855,"volume":20545,"rsi_14":74.63,"sma_20":12999.0,"sma_60":12443.08,"sma_120":12566.88},{"date":"2026-07-02","open":13855,"high":14050,"low":13855,"close":13905,"volume":14421,"rsi_14":74.69,"sma_20":13062.25,"sma_60":12468.75,"sma_120":12575.12},{"date":"2026-07-03","open":13905,"high":14195,"low":13905,"close":14005,"volume":17438,"rsi_14":80.6,"sma_20":13111.5,"sma_60":12496.58,"sma_120":12584.46},{"date":"2026-07-06","open":14005,"high":14140,"low":14005,"close":14105,"volume":4096,"rsi_14":81.47,"sma_20":13167.0,"sma_60":12527.0,"sma_120":12592.38},{"date":"2026-07-07","open":13950,"high":13965,"low":13810,"close":13845,"volume":19105,"rsi_14":75.22,"sma_20":13219.5,"sma_60":12557.83,"sma_120":12595.33},{"date":"2026-07-08","open":13875,"high":14000,"low":13800,"close":13800,"volume":6454,"rsi_14":73.65,"sma_20":13265.0,"sma_60":12583.08,"sma_120":12599.08},{"date":"2026-07-09","open":13800,"high":13800,"low":13430,"close":13490,"volume":11608,"rsi_14":67.26,"sma_20":13296.75,"sma_60":12604.0,"sma_120":12600.62},{"date":"2026-07-10","open":13490,"high":13840,"low":13490,"close":13730,"volume":2973,"rsi_14":69.71,"sma_20":13338.25,"sma_60":12629.25,"sma_120":12602.08},{"date":"2026-07-13","open":13735,"high":13735,"low":13600,"close":13605,"volume":1873,"rsi_14":68.58,"sma_20":13379.75,"sma_60":12652.5,"sma_120":12603.29},{"date":"2026-07-14","open":13605,"high":13605,"low":13275,"close":13330,"volume":13058,"rsi_14":58.63,"sma_20":13407.25,"sma_60":12669.33,"sma_120":12601.88},{"date":"2026-07-15","open":13330,"high":13390,"low":13295,"close":13305,"volume":9122,"rsi_14":51.35,"sma_20":13437.75,"sma_60":12686.17,"sma_120":12601.62},{"date":"2026-07-16","open":12925,"high":13330,"low":12925,"close":13285,"volume":2700,"rsi_14":50.31,"sma_20":13466.75,"sma_60":12703.42,"sma_120":12601.79},{"date":"2026-07-20","open":13285,"high":13380,"low":13220,"close":13305,"volume":2867,"rsi_14":33.8,"sma_20":13501.25,"sma_60":12718.08,"sma_120":12602.58},{"date":"2026-07-21","open":13305,"high":13305,"low":12965,"close":12990,"volume":1949,"rsi_14":25.25,"sma_20":13518.25,"sma_60":12730.08,"sma_120":12601.38},{"date":"2026-07-22","open":12990,"high":13310,"low":12990,"close":13245,"volume":1970,"rsi_14":35.75,"sma_20":13552.0,"sma_60":12748.42,"sma_120":12600.25},{"date":"2026-07-23","open":13245,"high":13245,"low":12960,"close":13010,"volume":2334,"rsi_14":30.75,"sma_20":13560.0,"sma_60":12762.92,"sma_120":12596.38},{"date":"2026-07-24","open":13015,"high":13325,"low":13015,"close":13315,"volume":8114,"rsi_14":36.36,"sma_20":13563.75,"sma_60":12785.5,"sma_120":12597.33},{"date":"2026-07-27","open":13315,"high":13375,"low":13285,"close":13340,"volume":2682,"rsi_14":34.42,"sma_20":13567.25,"sma_60":12813.92,"sma_120":12596.5},{"date":"2026-07-28","open":13340,"high":13370,"low":13235,"close":13265,"volume":1185,"rsi_14":37.22,"sma_20":13536.0,"sma_60":12843.5,"sma_120":12597.83},{"date":"2026-07-29","open":13270,"high":13615,"low":13270,"close":13380,"volume":6176,"rsi_14":41.03,"sma_20":13505.5,"sma_60":12873.67,"sma_120":12601.25},{"date":"2026-07-30","open":13325,"high":13535,"low":13325,"close":13470,"volume":2083,"rsi_14":49.53,"sma_20":13486.25,"sma_60":12905.58,"sma_120":12605.58},{"date":"2026-07-31","open":13470,"high":13470,"low":13100,"close":13150,"volume":5266,"rsi_14":36.82,"sma_20":13448.5,"sma_60":12926.08,"sma_120":12606.08},{"date":"2026-08-03","open":13150,"high":13150,"low":12825,"close":12840,"volume":10803,"rsi_14":33.96,"sma_20":13390.25,"sma_60":12939.0,"sma_120":12604.5},{"date":"2026-08-04","open":12840,"high":12875,"low":12750,"close":12865,"volume":1828,"rsi_14":39.11,"sma_20":13328.25,"sma_60":12948.75,"sma_120":12604.21},{"date":"2026-08-05","open":12865,"high":12865,"low":12715,"close":12760,"volume":2789,"rsi_14":37.7,"sma_20":13274.0,"sma_60":12957.33,"sma_120":12598.75},{"date":"2026-08-06","open":12765,"high":13100,"low":12765,"close":13070,"volume":2775,"rsi_14":45.71,"sma_20":13237.5,"sma_60":12975.83,"sma_120":12599.62},{"date":"2026-08-07","open":13075,"high":13225,"low":13075,"close":13205,"volume":5748,"rsi_14":48.09,"sma_20":13223.25,"sma_60":12995.5,"sma_120":12600.33},{"date":"2026-08-10","open":13205,"high":13395,"low":13205,"close":13395,"volume":747,"rsi_14":58.12,"sma_20":13206.5,"sma_60":13017.67,"sma_120":12602.38},{"date":"2026-08-11","open":13435,"high":13595,"low":13435,"close":13585,"volume":2956,"rsi_14":57.0,"sma_20":13205.5,"sma_60":13042.25,"sma_120":12607.92},{"date":"2026-08-12","open":13585,"high":13585,"low":13430,"close":13430,"volume":797,"rsi_14":58.94,"sma_20":13210.5,"sma_60":13064.08,"sma_120":12614.42},{"date":"2026-08-13","open":13340,"high":13420,"low":13325,"close":13415,"volume":3112,"rsi_14":52.43,"sma_20":13216.0,"sma_60":13090.17,"sma_120":12622.46},{"date":"2026-08-14","open":13415,"high":13415,"low":13295,"close":13340,"volume":2990,"rsi_14":50.0,"sma_20":13218.75,"sma_60":13114.67,"sma_120":12628.46},{"date":"2026-08-18","open":13340,"high":13340,"low":13115,"close":13140,"volume":12123,"rsi_14":47.2,"sma_20":13210.5,"sma_60":13133.17,"sma_120":12632.25},{"date":"2026-08-19","open":13150,"high":13335,"low":13150,"close":13200,"volume":36233,"rsi_14":45.87,"sma_20":13221.0,"sma_60":13150.17,"sma_120":12637.67},{"date":"2026-08-20","open":13465,"high":13600,"low":13200,"close":13560,"volume":3873,"rsi_14":51.84,"sma_20":13236.75,"sma_60":13169.83,"sma_120":12644.88},{"date":"2026-08-21","open":13555,"high":13555,"low":13395,"close":13425,"volume":1932,"rsi_14":56.07,"sma_20":13257.5,"sma_60":13186.75,"sma_120":12652.5},{"date":"2026-08-24","open":13455,"high":13505,"low":13430,"close":13480,"volume":987,"rsi_14":65.92,"sma_20":13265.75,"sma_60":13206.08,"sma_120":12660.33},{"date":"2026-08-25","open":13080,"high":13467,"low":13080,"close":13445,"volume":771,"rsi_14":64.36,"sma_20":13271.0,"sma_60":13222.5,"sma_120":12668.12},{"date":"2026-08-26","open":13440,"high":13490,"low":13345,"close":13485,"volume":18311,"rsi_14":68.54,"sma_20":13282.0,"sma_60":13232.25,"sma_120":12675.67},{"date":"2026-08-27","open":13485,"high":13485,"low":13220,"close":13245,"volume":12894,"rsi_14":54.64,"sma_20":13275.25,"sma_60":13239.5,"sma_120":12683.5},{"date":"2026-08-28","open":13245,"high":13245,"low":13165,"close":13175,"volume":16480,"rsi_14":49.18,"sma_20":13260.5,"sma_60":13248.58,"sma_120":12689.96},{"date":"2026-08-31","open":13160,"high":13165,"low":12965,"close":13085,"volume":18426,"rsi_14":40.99,"sma_20":13257.25,"sma_60":13256.0,"sma_120":12696.38},{"date":"2026-09-01","open":12930,"high":12985,"low":12925,"close":12960,"volume":968,"rsi_14":31.12,"sma_20":13263.25,"sma_60":13255.0,"sma_120":12702.04},{"date":"2026-09-02","open":12960,"high":12960,"low":12930,"close":12930,"volume":2251,"rsi_14":33.66,"sma_20":13266.5,"sma_60":13253.92,"sma_120":12707.46},{"date":"2026-09-03","open":13005,"high":13005,"low":12905,"close":12925,"volume":291,"rsi_14":33.88,"sma_20":13274.75,"sma_60":13256.08,"sma_120":12713.08},{"date":"2026-09-04","open":12770,"high":13055,"low":12770,"close":12980,"volume":473,"rsi_14":38.0,"sma_20":13270.25,"sma_60":13257.58,"sma_120":12718.96},{"date":"2026-09-07","open":12950,"high":12950,"low":12610,"close":12700,"volume":3707,"rsi_14":36.08,"sma_20":13245.0,"sma_60":13255.0,"sma_120":12723.92},{"date":"2026-09-08","open":12695,"high":12695,"low":12580,"close":12655,"volume":1087,"rsi_14":32.59,"sma_20":13208.0,"sma_60":13250.92,"sma_120":12728.5},{"date":"2026-09-09","open":13030,"high":13030,"low":12440,"close":12475,"volume":3229,"rsi_14":10.83,"sma_20":13152.5,"sma_60":13245.92,"sma_120":12731.96},{"date":"2026-09-10","open":12475,"high":12490,"low":12410,"close":12470,"volume":2441,"rsi_14":11.95,"sma_20":13104.5,"sma_60":13240.75,"sma_120":12736.04},{"date":"2026-09-11","open":12445,"high":12445,"low":12390,"close":12390,"volume":159,"rsi_14":7.42,"sma_20":13053.25,"sma_60":13235.67,"sma_120":12740.12},{"date":"2026-09-14","open":12350,"high":12400,"low":12315,"close":12355,"volume":368,"rsi_14":7.42,"sma_20":13004.0,"sma_60":13229.83,"sma_120":12745.0},{"date":"2026-09-15","open":12355,"high":12535,"low":12355,"close":12525,"volume":803,"rsi_14":15.96,"sma_20":12973.25,"sma_60":13228.33,"sma_120":12751.0},{"date":"2026-09-16","open":12705,"high":12740,"low":12665,"close":12675,"volume":4188,"rsi_14":28.41,"sma_20":12947.0,"sma_60":13228.75,"sma_120":12759.83},{"date":"2026-09-17","open":12840,"high":12880,"low":12790,"close":12875,"volume":4350,"rsi_14":39.66,"sma_20":12912.75,"sma_60":13233.83,"sma_120":12768.83},{"date":"2026-09-18","open":12875,"high":13040,"low":12875,"close":12985,"volume":1933,"rsi_14":46.6,"sma_20":12890.75,"sma_60":13236.08,"sma_120":12776.88},{"date":"2026-09-21","open":12985,"high":12985,"low":12925,"close":12925,"volume":697,"rsi_14":48.75,"sma_20":12863.0,"sma_60":13230.83,"sma_120":12785.08},{"date":"2026-09-22","open":13630,"high":13630,"low":12820,"close":12845,"volume":6625,"rsi_14":47.08,"sma_20":12833.0,"sma_60":13223.75,"sma_120":12794.21},{"date":"2026-09-23","open":12845,"high":12895,"low":12820,"close":12885,"volume":1033,"rsi_14":48.66,"sma_20":12803.0,"sma_60":13207.0,"sma_120":12800.42},{"date":"2026-09-28","open":12885,"high":13025,"low":12885,"close":13025,"volume":605,"rsi_14":51.43,"sma_20":12792.0,"sma_60":13190.92,"sma_120":12807.25},{"date":"2026-09-29","open":13025,"high":13035,"low":12990,"close":13030,"volume":2466,"rsi_14":62.69,"sma_20":12784.75,"sma_60":13177.17,"sma_120":12810.12},{"date":"2026-09-30","open":12955,"high":12955,"low":12895,"close":12910,"volume":1122,"rsi_14":59.27,"sma_20":12776.0,"sma_60":13160.58,"sma_120":12814.67},{"date":"2026-10-01","open":12910,"high":13045,"low":12910,"close":13010,"volume":1042,"rsi_14":70.66,"sma_20":12778.5,"sma_60":13144.0,"sma_120":12820.29},{"date":"2026-10-02","open":12885,"high":12885,"low":12717,"close":12730,"volume":10472,"rsi_14":58.28,"sma_20":12768.5,"sma_60":13121.08,"sma_120":12824.04},{"date":"2026-10-06","open":12355,"high":12630,"low":12355,"close":12575,"volume":17001,"rsi_14":55.62,"sma_20":12751.0,"sma_60":13099.92,"sma_120":12828.88},{"date":"2026-10-07","open":12575,"high":12585,"low":12555,"close":12560,"volume":472,"rsi_14":56.31,"sma_20":12730.0,"sma_60":13079.25,"sma_120":12831.17},{"date":"2026-10-08","open":12560,"high":12620,"low":12560,"close":12600,"volume":3252,"rsi_14":52.51,"sma_20":12725.0,"sma_60":13064.42,"sma_120":12834.21},{"date":"2026-10-12","open":12600,"high":12605,"low":12525,"close":12560,"volume":2423,"rsi_14":45.85,"sma_20":12720.25,"sma_60":13044.92,"sma_120":12837.08},{"date":"2026-10-13","open":12545,"high":12635,"low":12515,"close":12635,"volume":11841,"rsi_14":40.48,"sma_20":12728.25,"sma_60":13028.75,"sma_120":12840.62},{"date":"2026-10-14","open":12635,"high":12635,"low":12480,"close":12480,"volume":16146,"rsi_14":30.65,"sma_20":12728.75,"sma_60":13014.58,"sma_120":12841.96},{"date":"2026-10-15","open":12485,"high":12815,"low":12485,"close":12755,"volume":31311,"rsi_14":44.41,"sma_20":12747.0,"sma_60":13005.42,"sma_120":12845.79},{"date":"2026-10-16","open":13025,"high":13260,"low":13025,"close":13065,"volume":5960,"rsi_14":56.29,"sma_20":12782.5,"sma_60":13001.75,"sma_120":12852.58},{"date":"2026-10-19","open":13090,"high":13200,"low":13085,"close":13160,"volume":26916,"rsi_14":57.62,"sma_20":12814.25,"sma_60":12999.33,"sma_120":12858.71},{"date":"2026-10-20","open":13160,"high":13160,"low":13025,"close":13085,"volume":8338,"rsi_14":51.72,"sma_20":12834.75,"sma_60":13000.92,"sma_120":12865.5},{"date":"2026-10-21","open":13085,"high":13355,"low":13085,"close":13345,"volume":5454,"rsi_14":57.89,"sma_20":12858.25,"sma_60":13002.58,"sma_120":12875.5},{"date":"2026-10-22","open":13345,"high":13345,"low":13280,"close":13280,"volume":3041,"rsi_14":59.54,"sma_20":12873.0,"sma_60":13007.08,"sma_120":12885.0},{"date":"2026-10-23","open":13236,"high":13540,"low":13236,"close":13540,"volume":15059,"rsi_14":62.62,"sma_20":12903.75,"sma_60":13010.83,"sma_120":12898.17}],"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 일라이릴리밸류체인","phase":"above-fold","symbol_resolved":true}