{"status":"ok","report":{"price_analysis":{"current":4615.0,"change_1d":2.6,"change_7d":3.2,"change_30d":-2.2,"high_30d":4750.0,"low_30d":4095.0,"position_in_range":79.0,"support":4160.5,"resistance":4684.5},"summary":"ACE 미국30년국채선물레버리지(합성 H)(452250)은(는) S&P Ultra T-Bond Futures 2x Leveraged Index (Excess Return)를 추종하는 ETF입니다, 순자산 466억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 63.4로 강세 구간입니다. MACD(-37.46)가 시그널선(-77.83)을 상회합니다(골든크로스). SMA20 4360, SMA60 4603 — 혼조세입니다. 볼린저밴드 4023~4697 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 63","rsi_14":63.39869281045752,"macd":-37.45846015170355,"macd_signal":-77.83041120866804,"sma_20":4360.0,"sma_60":4603.0,"bb_upper":4696.526373409277,"bb_lower":4023.473626590723,"atr_14":82.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1697.00, 기관 순매수 7.92만. 30일 누적: 외국인 -681.00, 기관 -2.97만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1697.0,"institutional_flow":79164.0,"data":[{"date":"2026-10-22","foreign_net":280.0,"institution_net":10100.0,"retail_net":-10380.0},{"date":"2026-10-21","foreign_net":18.0,"institution_net":16479.0,"retail_net":-16497.0},{"date":"2026-10-20","foreign_net":1111.0,"institution_net":2939.0,"retail_net":-4050.0},{"date":"2026-10-19","foreign_net":233.0,"institution_net":12288.0,"retail_net":-12521.0},{"date":"2026-10-16","foreign_net":55.0,"institution_net":37358.0,"retail_net":-37413.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":10706.0,"retail_net":-10706.0},{"date":"2026-10-14","foreign_net":124.0,"institution_net":-237.0,"retail_net":113.0},{"date":"2026-10-13","foreign_net":55.0,"institution_net":25853.0,"retail_net":-25908.0},{"date":"2026-10-12","foreign_net":300.0,"institution_net":92762.0,"retail_net":-93062.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-5705.0,"retail_net":5705.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-23106.0,"retail_net":23106.0},{"date":"2026-10-06","foreign_net":120.0,"institution_net":-28955.0,"retail_net":28835.0},{"date":"2026-10-02","foreign_net":-259.0,"institution_net":-11035.0,"retail_net":11294.0},{"date":"2026-10-01","foreign_net":-550.0,"institution_net":-52939.0,"retail_net":53489.0},{"date":"2026-09-30","foreign_net":-894.0,"institution_net":-70540.0,"retail_net":71434.0},{"date":"2026-09-29","foreign_net":-1544.0,"institution_net":-2609.0,"retail_net":4153.0},{"date":"2026-09-28","foreign_net":439.0,"institution_net":-79237.0,"retail_net":78798.0},{"date":"2026-09-23","foreign_net":1448.0,"institution_net":8141.0,"retail_net":-9589.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1345.0,"retail_net":1345.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-120.0,"retail_net":120.0},{"date":"2026-09-18","foreign_net":-1508.0,"institution_net":-214.0,"retail_net":1722.0},{"date":"2026-09-17","foreign_net":1134.0,"institution_net":1463.0,"retail_net":-2597.0},{"date":"2026-09-16","foreign_net":-112.0,"institution_net":-389.0,"retail_net":501.0},{"date":"2026-09-15","foreign_net":-384.0,"institution_net":3958.0,"retail_net":-3574.0},{"date":"2026-09-14","foreign_net":866.0,"institution_net":12933.0,"retail_net":-13799.0},{"date":"2026-09-11","foreign_net":-2248.0,"institution_net":-17067.0,"retail_net":19315.0},{"date":"2026-09-10","foreign_net":10.0,"institution_net":23442.0,"retail_net":-23452.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":760.0,"retail_net":-760.0},{"date":"2026-09-08","foreign_net":625.0,"institution_net":4723.0,"retail_net":-5348.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-73.0,"retail_net":73.0}],"periods":{"d1":{"foreign_net":280.0,"institution_net":10100.0,"retail_net":-10380.0},"d3":{"foreign_net":1409.0,"institution_net":29518.0,"retail_net":-30927.0},"d7":{"foreign_net":1821.0,"institution_net":89633.0,"retail_net":-91454.0},"d14":{"foreign_net":1487.0,"institution_net":86508.0,"retail_net":-87995.0},"d30":{"foreign_net":-681.0,"institution_net":-29666.0,"retail_net":30347.0}}},"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":59,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":63.4,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.1308,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.13,"summary":"배당수익률 2.13%","metrics":[{"name":"배당수익률","value":2.13,"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":"2026-10-23T21:06:13.008568+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P Ultra T-Bond Futures 2x Leveraged Index (Excess Return)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.25,"aum":46600000000.0,"aum_display":"466억","dividend_yield":null,"tracking_error":0.26,"holdings":[{"ticker":"","name":"스왑(KB증권)","weight":null},{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"스왑(키움증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":4615.0,"change_pct":2.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-02-07","close":9429.0967},{"date":"2023-02-08","close":9272.0273},{"date":"2023-02-09","close":9296.5693},{"date":"2023-02-10","close":9154.2246},{"date":"2023-02-13","close":8948.0703},{"date":"2023-02-14","close":9105.1406},{"date":"2023-02-15","close":9070.7812},{"date":"2023-02-16","close":8874.4443},{"date":"2023-02-17","close":8496.4951},{"date":"2023-02-20","close":8619.2061},{"date":"2023-02-21","close":8584.8467},{"date":"2023-02-22","close":8403.2344},{"date":"2023-02-23","close":8506.3115},{"date":"2023-02-24","close":8663.3818},{"date":"2023-02-27","close":8462.1357},{"date":"2023-02-28","close":8422.8682},{"date":"2023-03-02","close":8309.9746},{"date":"2023-03-03","close":8373.7842},{"date":"2023-03-06","close":8589.7549},{"date":"2023-03-07","close":8555.3965},{"date":"2023-03-08","close":8486.6777},{"date":"2023-03-09","close":8476.8613},{"date":"2023-03-10","close":8825.3594},{"date":"2023-03-13","close":9021.6973},{"date":"2023-03-14","close":9311.2949},{"date":"2023-03-15","close":8992.2461},{"date":"2023-03-16","close":9365.2871},{"date":"2023-03-17","close":9247.4854},{"date":"2023-03-20","close":9586.167},{"date":"2023-03-21","close":9326.0195},{"date":"2023-03-22","close":9129.6826},{"date":"2023-03-23","close":9296.5693},{"date":"2023-03-24","close":9247.4854},{"date":"2023-03-27","close":9350.5615},{"date":"2023-03-28","close":8987.3379},{"date":"2023-03-29","close":8952.9785},{"date":"2023-03-30","close":8977.5215},{"date":"2023-03-31","close":9021.6973},{"date":"2023-04-03","close":9119.8652},{"date":"2023-04-04","close":9340.7451},{"date":"2023-04-05","close":9438.9141},{"date":"2023-04-06","close":9581.2578},{"date":"2023-04-07","close":9605.8008},{"date":"2023-04-10","close":9502.7236},{"date":"2023-04-11","close":9389.8291},{"date":"2023-04-12","close":9355.4707},{"date":"2023-04-13","close":9335.8369},{"date":"2023-04-14","close":9242.5762},{"date":"2023-04-17","close":9080.5986},{"date":"2023-04-18","close":8854.8105},{"date":"2023-04-19","close":8810.6348},{"date":"2023-04-20","close":8938.2539},{"date":"2023-04-21","close":9031.5137},{"date":"2023-04-24","close":8957.8877},{"date":"2023-04-25","close":9124.7744},{"date":"2023-04-26","close":9262.21},{"date":"2023-04-27","close":9095.3232},{"date":"2023-04-28","close":9036.4219},{"date":"2023-05-02","close":8869.5361},{"date":"2023-05-03","close":9178.7666},{"date":"2023-05-04","close":9262.21},{"date":"2023-05-08","close":9046.2393},{"date":"2023-05-09","close":8864.627},{"date":"2023-05-10","close":8746.8252},{"date":"2023-05-11","close":8889.1689},{"date":"2023-05-12","close":9051.1475},{"date":"2023-05-15","close":8840.085},{"date":"2023-05-16","close":8795.9092},{"date":"2023-05-17","close":8683.0156},{"date":"2023-05-18","close":8780.0559},{"date":"2023-05-19","close":8481.7695},{"date":"2023-05-22","close":8408.1436},{"date":"2023-05-23","close":8275.6152},{"date":"2023-05-24","close":8444.9471},{"date":"2023-05-25","close":8192.1719},{"date":"2023-05-26","close":8162.7217},{"date":"2023-05-30","close":8363.9668},{"date":"2023-05-31","close":8491.5869},{"date":"2023-06-01","close":8506.3115},{"date":"2023-06-02","close":8619.2061},{"date":"2023-06-05","close":8339.4248},{"date":"2023-06-07","close":8545.5791},{"date":"2023-06-08","close":8221.623},{"date":"2023-06-09","close":8383.6006},{"date":"2023-06-12","close":8408.1436},{"date":"2023-06-13","close":8422.8682},{"date":"2023-06-14","close":8319.791},{"date":"2023-06-15","close":8344.334},{"date":"2023-06-16","close":8476.8613},{"date":"2023-06-19","close":8491.5869},{"date":"2023-06-20","close":8378.6924},{"date":"2023-06-21","close":8491.5869},{"date":"2023-06-22","close":8575.0293},{"date":"2023-06-23","close":8447.4102},{"date":"2023-06-26","close":8570.1211},{"date":"2023-06-27","close":8516.1289},{"date":"2023-06-28","close":8496.4951},{"date":"2023-06-29","close":8516.1289},{"date":"2023-06-30","close":8285.4326},{"date":"2023-07-03","close":8604.8622},{"date":"2023-07-04","close":8554.9524},{"date":"2023-07-05","close":8535.5996},{"date":"2023-07-06","close":8355.3131},{"date":"2023-07-07","close":8040.0107},{"date":"2023-07-10","close":7838.7651},{"date":"2023-07-11","close":8114.931},{"date":"2023-07-12","close":8155.6738},{"date":"2023-07-13","close":8270.7719},{"date":"2023-07-14","close":8246.165},{"date":"2023-07-17","close":8211.8057},{"date":"2023-07-18","close":8384.8515},{"date":"2023-07-19","close":8344.334},{"date":"2023-07-20","close":8388.5098},{"date":"2023-07-21","close":8265.7988},{"date":"2023-07-24","close":8231.4395},{"date":"2023-07-25","close":8300.3104},{"date":"2023-07-26","close":8143.0879},{"date":"2023-07-27","close":8320.6818},{"date":"2023-07-28","close":7799.4976},{"date":"2023-07-31","close":8010.0185},{"date":"2023-08-01","close":8095.5782},{"date":"2023-08-02","close":7850.1034},{"date":"2023-08-03","close":7338.105},{"date":"2023-08-04","close":7235.0278},{"date":"2023-08-07","close":7392.0977},{"date":"2023-08-08","close":7450.999},{"date":"2023-08-09","close":7475.541},{"date":"2023-08-10","close":7475.541},{"date":"2023-08-11","close":7318.4712},{"date":"2023-08-14","close":7264.4785},{"date":"2023-08-16","close":7166.3101},{"date":"2023-08-17","close":6915.98},{"date":"2023-08-18","close":7048.5078},{"date":"2023-08-21","close":6857.0786},{"date":"2023-08-22","close":6763.8184},{"date":"2023-08-23","close":6969.9727},{"date":"2023-08-24","close":7171.2183},{"date":"2023-08-25","close":7063.2329},{"date":"2023-08-28","close":7171.2183},{"date":"2023-08-29","close":7181.0352},{"date":"2023-08-30","close":7225.2109},{"date":"2023-08-31","close":7254.6616},{"date":"2023-09-01","close":7284.1123},{"date":"2023-09-04","close":7073.0498},{"date":"2023-09-05","close":7068.1411},{"date":"2023-09-06","close":6940.522},{"date":"2023-09-07","close":6940.522},{"date":"2023-09-08","close":7048.5078},{"date":"2023-09-11","close":6940.522},{"date":"2023-09-12","close":6920.8882},{"date":"2023-09-13","close":6945.4307},{"date":"2023-09-14","close":7048.5078},{"date":"2023-09-15","close":6920.8882},{"date":"2023-09-18","close":6803.0859},{"date":"2023-09-19","close":6876.7124},{"date":"2023-09-20","close":6832.5366},{"date":"2023-09-21","close":6685.2837},{"date":"2023-09-22","close":6488.9463},{"date":"2023-09-25","close":6493.855},{"date":"2023-09-26","close":6272.9756},{"date":"2023-09-27","close":6272.9756},{"date":"2023-10-04","close":5610.3374},{"date":"2023-10-05","close":5845.9419},{"date":"2023-10-06","close":5772.3154},{"date":"2023-10-10","close":5909.7515},{"date":"2023-10-11","close":5958.8359},{"date":"2023-10-12","close":6164.9897},{"date":"2023-10-13","close":5904.8433},{"date":"2023-10-16","close":5899.9346},{"date":"2023-10-17","close":5728.1396},{"date":"2023-10-18","close":5679.0552},{"date":"2023-10-19","close":5458.1758},{"date":"2023-10-20","close":5379.6411},{"date":"2023-10-23","close":5310.9229},{"date":"2023-10-24","close":5561.2529},{"date":"2023-10-25","close":5639.7876},{"date":"2023-10-26","close":5335.4648},{"date":"2023-10-27","close":5497.4434},{"date":"2023-10-30","close":5458.1758},{"date":"2023-10-31","close":5458.1758},{"date":"2023-11-01","close":5409.0913},{"date":"2023-11-02","close":5644.6963},{"date":"2023-11-03","close":5865.5757},{"date":"2023-11-06","close":5934.2935},{"date":"2023-11-07","close":5831.2168},{"date":"2023-11-08","close":5958.8359},{"date":"2023-11-09","close":6209.166},{"date":"2023-11-10","close":5953.9272},{"date":"2023-11-13","close":5914.6602},{"date":"2023-11-14","close":5963.7441},{"date":"2023-11-15","close":6223.8911},{"date":"2023-11-16","close":6145.356},{"date":"2023-11-17","close":6164.9897},{"date":"2023-11-20","close":6199.3491},{"date":"2023-11-21","close":6366.2358},{"date":"2023-11-22","close":6292.6094},{"date":"2023-11-23","close":6361.3271},{"date":"2023-11-24","close":6272.9756},{"date":"2023-11-27","close":6214.0742},{"date":"2023-11-28","close":6385.8691},{"date":"2023-11-29","close":6523.3057},{"date":"2023-11-30","close":6557.6646},{"date":"2023-12-01","close":6469.3125},{"date":"2023-12-04","close":6665.6499},{"date":"2023-12-05","close":6690.1919},{"date":"2023-12-06","close":6861.9873},{"date":"2023-12-07","close":6969.9727},{"date":"2023-12-08","close":7004.3315},{"date":"2023-12-11","close":6832.5366},{"date":"2023-12-12","close":6911.0713},{"date":"2023-12-13","close":6881.6211},{"date":"2023-12-14","close":7318.4712},{"date":"2023-12-15","close":7446.0903},{"date":"2023-12-18","close":7573.71},{"date":"2023-12-19","close":7490.2666},{"date":"2023-12-20","close":7558.9844},{"date":"2023-12-21","close":7588.4351},{"date":"2023-12-22","close":7509.9004},{"date":"2023-12-26","close":7539.3506},{"date":"2023-12-27","close":7554.0762},{"date":"2023-12-28","close":7745.5049},{"date":"2024-01-02","close":7441.1821},{"date":"2024-01-03","close":7387.1895},{"date":"2024-01-04","close":7421.5483},{"date":"2024-01-05","close":7185.9438},{"date":"2024-01-08","close":7068.1411},{"date":"2024-01-09","close":7166.3101},{"date":"2024-01-10","close":7112.3174},{"date":"2024-01-11","close":7127.0425},{"date":"2024-01-12","close":7131.9507},{"date":"2024-01-15","close":7122.1343},{"date":"2024-01-16","close":7014.1484},{"date":"2024-01-17","close":6837.4448},{"date":"2024-01-18","close":6980.2463},{"date":"2024-01-19","close":6636.1992},{"date":"2024-01-22","close":6827.6284},{"date":"2024-01-23","close":6783.4521},{"date":"2024-01-24","close":6719.6426},{"date":"2024-01-25","close":6646.0161},{"date":"2024-01-26","close":6758.9102},{"date":"2024-01-29","close":6729.4595},{"date":"2024-01-30","close":6906.1631},{"date":"2024-01-31","close":6999.4233},{"date":"2024-02-01","close":7107.4087},{"date":"2024-02-02","close":7289.0205},{"date":"2024-02-05","close":6969.9727},{"date":"2024-02-06","close":6807.9946},{"date":"2024-02-07","close":6847.2617},{"date":"2024-02-08","close":6793.269},{"date":"2024-02-13","close":6670.5586},{"date":"2024-02-14","close":6488.9463},{"date":"2024-02-15","close":6601.8403},{"date":"2024-02-16","close":6552.7559},{"date":"2024-02-19","close":6533.1221},{"date":"2024-02-20","close":6488.9463},{"date":"2024-02-21","close":6503.6719},{"date":"2024-02-22","close":6444.7705},{"date":"2024-02-23","close":6459.4956},{"date":"2024-02-26","close":6734.3682},{"date":"2024-02-27","close":6631.291},{"date":"2024-02-28","close":6596.9321},{"date":"2024-02-29","close":6596.9321},{"date":"2024-03-04","close":6744.1851},{"date":"2024-03-05","close":6749.0933},{"date":"2024-03-06","close":6866.8955},{"date":"2024-03-07","close":6969.9727},{"date":"2024-03-08","close":7014.1484},{"date":"2024-03-11","close":7004.3315},{"date":"2024-03-12","close":6960.1558},{"date":"2024-03-13","close":6861.9873},{"date":"2024-03-14","close":6749.0933},{"date":"2024-03-15","close":6592.0234},{"date":"2024-03-18","close":6587.1152},{"date":"2024-03-19","close":6523.3057},{"date":"2024-03-20","close":6552.7559},{"date":"2024-03-21","close":6533.1221},{"date":"2024-03-22","close":6611.6572},{"date":"2024-03-25","close":6690.1919},{"date":"2024-03-26","close":6626.3823},{"date":"2024-03-27","close":6655.833},{"date":"2024-03-28","close":6719.6426},{"date":"2024-03-29","close":6734.3682},{"date":"2024-04-01","close":6763.8184},{"date":"2024-04-02","close":6518.397},{"date":"2024-04-03","close":6430.0454},{"date":"2024-04-04","close":6366.2358},{"date":"2024-04-05","close":6459.4956},{"date":"2024-04-08","close":6248.4331},{"date":"2024-04-09","close":6336.7852},{"date":"2024-04-11","close":6145.356},{"date":"2024-04-12","close":6081.5464},{"date":"2024-04-15","close":6076.6382},{"date":"2024-04-16","close":5929.3853},{"date":"2024-04-17","close":5845.9419},{"date":"2024-04-18","close":6022.6455},{"date":"2024-04-19","close":6017.7368},{"date":"2024-04-22","close":5929.3853},{"date":"2024-04-23","close":5968.6528},{"date":"2024-04-24","close":5909.7515},{"date":"2024-04-25","close":5826.3081},{"date":"2024-04-26","close":5791.9492},{"date":"2024-04-29","close":5855.7588},{"date":"2024-04-30","close":5934.2935},{"date":"2024-05-02","close":5909.7515},{"date":"2024-05-03","close":5919.5684},{"date":"2024-05-07","close":6135.5396},{"date":"2024-05-08","close":6169.8984},{"date":"2024-05-09","close":6071.7295},{"date":"2024-05-10","close":6164.9897},{"date":"2024-05-13","close":6110.9971},{"date":"2024-05-14","close":6115.9058},{"date":"2024-05-16","close":6415.3198},{"date":"2024-05-17","close":6331.8765},{"date":"2024-05-20","close":6243.5249},{"date":"2024-05-21","close":6223.8911},{"date":"2024-05-22","close":6228.7993},{"date":"2024-05-23","close":6277.8838},{"date":"2024-05-24","close":6204.2573},{"date":"2024-05-27","close":6258.25},{"date":"2024-05-28","close":6238.6162},{"date":"2024-05-29","close":6027.5537},{"date":"2024-05-30","close":5939.2021},{"date":"2024-05-31","close":6003.0117},{"date":"2024-06-03","close":6110.9971},{"date":"2024-06-04","close":6253.3418},{"date":"2024-06-05","close":6400.5947},{"date":"2024-06-07","close":6488.9463},{"date":"2024-06-10","close":6218.9829},{"date":"2024-06-11","close":6209.166},{"date":"2024-06-12","close":6302.4258},{"date":"2024-06-13","close":6400.5947},{"date":"2024-06-14","close":6577.2983},{"date":"2024-06-17","close":6631.291},{"date":"2024-06-18","close":6582.2065},{"date":"2024-06-19","close":6685.2837},{"date":"2024-06-20","close":6626.3823},{"date":"2024-06-21","close":6592.0234},{"date":"2024-06-24","close":6592.0234},{"date":"2024-06-25","close":6641.1079},{"date":"2024-06-26","close":6582.2065},{"date":"2024-06-27","close":6439.8623},{"date":"2024-06-28","close":6474.2212},{"date":"2024-07-01","close":6228.7993},{"date":"2024-07-02","close":6120.814},{"date":"2024-07-03","close":6130.6309},{"date":"2024-07-04","close":6243.5249},{"date":"2024-07-05","close":6263.1587},{"date":"2024-07-08","close":6336.7852},{"date":"2024-07-09","close":6380.9609},{"date":"2024-07-10","close":6361.3271},{"date":"2024-07-11","close":6356.4189},{"date":"2024-07-12","close":6513.4888},{"date":"2024-07-15","close":6430.0454},{"date":"2024-07-16","close":6474.2212},{"date":"2024-07-17","close":6557.6646},{"date":"2024-07-18","close":6562.5728},{"date":"2024-07-19","close":6479.1294},{"date":"2024-07-22","close":6469.3125},{"date":"2024-07-23","close":6371.144},{"date":"2024-07-24","close":6356.4189},{"date":"2024-07-25","close":6233.708},{"date":"2024-07-26","close":6302.4258},{"date":"2024-07-29","close":6425.1367},{"date":"2024-07-30","close":6454.5874},{"date":"2024-07-31","close":6538.0308},{"date":"2024-08-01","close":6670.5586},{"date":"2024-08-02","close":6822.7197},{"date":"2024-08-05","close":7401.9146},{"date":"2024-08-06","close":7151.5845},{"date":"2024-08-07","close":6989.6064},{"date":"2024-08-08","close":6915.98},{"date":"2024-08-09","close":6837.4448},{"date":"2024-08-12","close":6955.2476},{"date":"2024-08-13","close":6935.6138},{"date":"2024-08-14","close":7019.0571},{"date":"2024-08-16","close":7004.3315},{"date":"2024-08-19","close":7077.958},{"date":"2024-08-20","close":7048.5078},{"date":"2024-08-21","close":7205.5776},{"date":"2024-08-22","close":7190.8521},{"date":"2024-08-23","close":7097.5918},{"date":"2024-08-26","close":7185.9438},{"date":"2024-08-27","close":7239.9811},{"date":"2024-08-28","close":7077.958},{"date":"2024-08-29","close":7053.416},{"date":"2024-08-30","close":7004.3315},{"date":"2024-09-02","close":6832.5366},{"date":"2024-09-03","close":6876.7124},{"date":"2024-09-04","close":7048.5078},{"date":"2024-09-05","close":7190.8521},{"date":"2024-09-06","close":7328.2881},{"date":"2024-09-09","close":7220.3027},{"date":"2024-09-10","close":7318.4712},{"date":"2024-09-11","close":7485.3579},{"date":"2024-09-12","close":7387.1895},{"date":"2024-09-13","close":7421.5483},{"date":"2024-09-19","close":7264.4785},{"date":"2024-09-20","close":7225.2109},{"date":"2024-09-23","close":7082.8667},{"date":"2024-09-24","close":7092.6836},{"date":"2024-09-25","close":7112.3174},{"date":"2024-09-26","close":7014.1484},{"date":"2024-09-27","close":7009.2402},{"date":"2024-09-30","close":7097.5918},{"date":"2024-10-02","close":7127.0425},{"date":"2024-10-04","close":6901.2549},{"date":"2024-10-07","close":6719.6426},{"date":"2024-10-08","close":6646.0161},{"date":"2024-10-10","close":6518.397},{"date":"2024-10-11","close":6484.0381},{"date":"2024-10-14","close":6380.9609},{"date":"2024-10-15","close":6444.7705},{"date":"2024-10-16","close":6606.7485},{"date":"2024-10-17","close":6572.3896},{"date":"2024-10-18","close":6380.9609},{"date":"2024-10-21","close":6420.2285},{"date":"2024-10-22","close":6150.2646},{"date":"2024-10-23","close":6150.2646},{"date":"2024-10-24","close":6189.5322},{"date":"2024-10-25","close":6282.7925},{"date":"2024-10-28","close":6081.5464},{"date":"2024-10-29","close":6130.6309},{"date":"2024-10-30","close":6299.8429},{"date":"2024-10-31","close":6223.8911},{"date":"2024-11-01","close":6272.9756},{"date":"2024-11-04","close":6233.708},{"date":"2024-11-05","close":6335.4928},{"date":"2024-11-06","close":5973.561},{"date":"2024-11-07","close":5934.2935},{"date":"2024-11-08","close":6047.1875},{"date":"2024-11-11","close":6125.7227},{"date":"2024-11-12","close":6189.5322},{"date":"2024-11-13","close":5968.6528},{"date":"2024-11-14","close":5850.8501},{"date":"2024-11-15","close":5895.0264},{"date":"2024-11-18","close":5895.0264},{"date":"2024-11-19","close":5899.9346},{"date":"2024-11-20","close":5914.6602},{"date":"2024-11-21","close":5929.3853},{"date":"2024-11-22","close":5924.4766},{"date":"2024-11-25","close":6042.2793},{"date":"2024-11-26","close":6155.1729},{"date":"2024-11-27","close":6150.2646},{"date":"2024-11-28","close":6218.9829},{"date":"2024-11-29","close":6272.9756},{"date":"2024-12-02","close":6287.7007},{"date":"2024-12-03","close":6322.0596},{"date":"2024-12-04","close":6272.9756},{"date":"2024-12-05","close":6385.8691},{"date":"2024-12-06","close":6454.5874},{"date":"2024-12-09","close":6449.6787},{"date":"2024-12-10","close":6331.8765},{"date":"2024-12-11","close":6228.7993},{"date":"2024-12-12","close":6096.272},{"date":"2024-12-13","close":6007.9199},{"date":"2024-12-16","close":5909.7515},{"date":"2024-12-17","close":5885.2095},{"date":"2024-12-18","close":5944.1104},{"date":"2024-12-19","close":5713.4141},{"date":"2024-12-20","close":5625.0625},{"date":"2024-12-23","close":5644.6963},{"date":"2024-12-24","close":5546.5273},{"date":"2024-12-26","close":5526.894},{"date":"2024-12-27","close":5575.978},{"date":"2024-12-30","close":5492.5347},{"date":"2025-01-02","close":5502.3516},{"date":"2025-01-03","close":5546.5273},{"date":"2025-01-06","close":5448.3589},{"date":"2025-01-07","close":5453.2676},{"date":"2025-01-08","close":5301.106},{"date":"2025-01-09","close":5310.9229},{"date":"2025-01-10","close":5261.8384},{"date":"2025-01-13","close":5193.1206},{"date":"2025-01-14","close":5247.1133},{"date":"2025-01-15","close":5227.4795},{"date":"2025-01-16","close":5369.8242},{"date":"2025-01-17","close":5394.3662},{"date":"2025-01-20","close":5404.1831},{"date":"2025-01-21","close":5512.1685},{"date":"2025-01-22","close":5497.4434},{"date":"2025-01-23","close":5472.9009},{"date":"2025-01-24","close":5409.0913},{"date":"2025-01-31","close":5531.8022},{"date":"2025-02-03","close":5566.1611},{"date":"2025-02-04","close":5497.4434},{"date":"2025-02-05","close":5600.5205},{"date":"2025-02-06","close":5772.3154},{"date":"2025-02-07","close":5757.5903},{"date":"2025-02-10","close":5698.689},{"date":"2025-02-11","close":5644.6963},{"date":"2025-02-12","close":5561.2529},{"date":"2025-02-13","close":5458.1758},{"date":"2025-02-14","close":5590.7036},{"date":"2025-02-17","close":5620.1538},{"date":"2025-02-18","close":5595.6118},{"date":"2025-02-19","close":5551.436},{"date":"2025-02-20","close":5566.1611},{"date":"2025-02-21","close":5605.4287},{"date":"2025-02-24","close":5688.8721},{"date":"2025-02-25","close":5777.2236},{"date":"2025-02-26","close":5880.3008},{"date":"2025-02-27","close":5988.2866},{"date":"2025-02-28","close":6003.0117},{"date":"2025-03-04","close":6101.1802},{"date":"2025-03-05","close":5944.1104},{"date":"2025-03-06","close":5841.0337},{"date":"2025-03-07","close":5949.019},{"date":"2025-03-10","close":5860.667},{"date":"2025-03-11","close":5978.4697},{"date":"2025-03-12","close":5860.667},{"date":"2025-03-13","close":5816.4912},{"date":"2025-03-14","close":5816.4912},{"date":"2025-03-17","close":5831.2168},{"date":"2025-03-18","close":5885.2095},{"date":"2025-03-19","close":5850.8501},{"date":"2025-03-20","close":5949.019},{"date":"2025-03-21","close":5899.9346},{"date":"2025-03-24","close":5801.7661},{"date":"2025-03-25","close":5723.231},{"date":"2025-03-26","close":5683.9639},{"date":"2025-03-27","close":5649.6045},{"date":"2025-03-28","close":5664.3301},{"date":"2025-03-31","close":5875.3926},{"date":"2025-04-01","close":5929.3853},{"date":"2025-04-02","close":5934.2935},{"date":"2025-04-03","close":6125.7227},{"date":"2025-04-04","close":6174.8066},{"date":"2025-04-07","close":6287.7007},{"date":"2025-04-08","close":5821.3999},{"date":"2025-04-09","close":5345.2817},{"date":"2025-04-10","close":5649.6045},{"date":"2025-04-11","close":5414.0},{"date":"2025-04-14","close":5404.1831},{"date":"2025-04-15","close":5487.6265},{"date":"2025-04-16","close":5517.0771},{"date":"2025-04-17","close":5536.7109},{"date":"2025-04-18","close":5458.1758},{"date":"2025-04-21","close":5360.0073},{"date":"2025-04-22","close":5296.1978},{"date":"2025-04-23","close":5463.084},{"date":"2025-04-24","close":5463.084},{"date":"2025-04-25","close":5566.1611},{"date":"2025-04-28","close":5615.2456},{"date":"2025-04-29","close":5649.6045},{"date":"2025-04-30","close":5737.9565},{"date":"2025-05-02","close":5625.0625},{"date":"2025-05-07","close":5477.8096},{"date":"2025-05-08","close":5497.4434},{"date":"2025-05-09","close":5423.8169},{"date":"2025-05-12","close":5364.9155},{"date":"2025-05-13","close":5340.3735},{"date":"2025-05-14","close":5296.1978},{"date":"2025-05-15","close":5207.8457},{"date":"2025-05-16","close":5350.1904},{"date":"2025-05-19","close":5148.9448},{"date":"2025-05-20","close":5281.4722},{"date":"2025-05-21","close":5144.0361},{"date":"2025-05-22","close":5016.417},{"date":"2025-05-23","close":5080.2266},{"date":"2025-05-26","close":5021.3252},{"date":"2025-05-27","close":5163.6699},{"date":"2025-05-28","close":5163.6699},{"date":"2025-05-29","close":5099.8604},{"date":"2025-05-30","close":5256.9302},{"date":"2025-06-02","close":5202.9375},{"date":"2025-06-04","close":5168.5781},{"date":"2025-06-05","close":5296.1978},{"date":"2025-06-09","close":5178.395},{"date":"2025-06-10","close":5227.4795},{"date":"2025-06-11","close":5212.7544},{"date":"2025-06-12","close":5271.6553},{"date":"2025-06-13","close":5418.9082},{"date":"2025-06-16","close":5256.9302},{"date":"2025-06-17","close":5217.6626},{"date":"2025-06-18","close":5281.4722},{"date":"2025-06-19","close":5281.4722},{"date":"2025-06-20","close":5340.3735},{"date":"2025-06-23","close":5266.7471},{"date":"2025-06-24","close":5350.1904},{"date":"2025-06-25","close":5409.0913},{"date":"2025-06-26","close":5433.6338},{"date":"2025-06-27","close":5458.1758},{"date":"2025-06-30","close":5394.3662},{"date":"2025-07-01","close":5531.8022},{"date":"2025-07-02","close":5497.4434},{"date":"2025-07-03","close":5497.4434},{"date":"2025-07-04","close":5384.5493},{"date":"2025-07-07","close":5364.9155},{"date":"2025-07-08","close":5256.9302},{"date":"2025-07-09","close":5247.1133},{"date":"2025-07-10","close":5345.2817},{"date":"2025-07-11","close":5325.6479},{"date":"2025-07-14","close":5202.9375},{"date":"2025-07-15","close":5198.0288},{"date":"2025-07-16","close":5144.0361},{"date":"2025-07-17","close":5085.1348},{"date":"2025-07-18","close":5148.9448},{"date":"2025-07-21","close":5163.6699},{"date":"2025-07-22","close":5212.7544},{"date":"2025-07-23","close":5202.9375},{"date":"2025-07-24","close":5207.8457},{"date":"2025-07-25","close":5227.4795},{"date":"2025-07-28","close":5247.1133},{"date":"2025-07-29","close":5227.4795},{"date":"2025-07-30","close":5360.0073},{"date":"2025-07-31","close":5350.1904},{"date":"2025-08-01","close":5281.4722},{"date":"2025-08-04","close":5374.7324},{"date":"2025-08-05","close":5458.1758},{"date":"2025-08-06","close":5458.1758},{"date":"2025-08-07","close":5438.542},{"date":"2025-08-08","close":5448.3589},{"date":"2025-08-11","close":5418.9082},{"date":"2025-08-12","close":5389.4575},{"date":"2025-08-13","close":5364.9155},{"date":"2025-08-14","close":5433.6338},{"date":"2025-08-18","close":5291.2891},{"date":"2025-08-19","close":5252.0215},{"date":"2025-08-20","close":5276.564},{"date":"2025-08-21","close":5306.0146},{"date":"2025-08-22","close":5266.7471},{"date":"2025-08-25","close":5315.8311},{"date":"2025-08-26","close":5252.0215},{"date":"2025-08-27","close":5261.8384},{"date":"2025-08-28","close":5301.106},{"date":"2025-08-29","close":5340.3735},{"date":"2025-09-01","close":5222.5713},{"date":"2025-09-02","close":5212.7544},{"date":"2025-09-03","close":5168.5781},{"date":"2025-09-04","close":5291.2891},{"date":"2025-09-05","close":5389.4575},{"date":"2025-09-08","close":5517.0771},{"date":"2025-09-09","close":5644.6963},{"date":"2025-09-10","close":5585.7949},{"date":"2025-09-11","close":5629.9707},{"date":"2025-09-12","close":5708.5059},{"date":"2025-09-15","close":5664.3301},{"date":"2025-09-16","close":5718.3228},{"date":"2025-09-17","close":5747.7734},{"date":"2025-09-18","close":5733.0479},{"date":"2025-09-19","close":5605.4287},{"date":"2025-09-22","close":5546.5273},{"date":"2025-09-23","close":5541.6191},{"date":"2025-09-24","close":5595.6118},{"date":"2025-09-25","close":5536.7109},{"date":"2025-09-26","close":5521.9854},{"date":"2025-09-29","close":5566.1611},{"date":"2025-09-30","close":5610.3374},{"date":"2025-10-01","close":5546.5273},{"date":"2025-10-02","close":5575.978},{"date":"2025-10-10","close":5600.5205},{"date":"2025-10-13","close":5693.7803},{"date":"2025-10-14","close":5782.1323},{"date":"2025-10-15","close":5796.8574},{"date":"2025-10-16","close":5787.0405},{"date":"2025-10-17","close":5904.8433},{"date":"2025-10-20","close":5796.8574},{"date":"2025-10-21","close":5880.3008},{"date":"2025-10-22","close":5924.4766},{"date":"2025-10-23","close":5914.6602},{"date":"2025-10-24","close":5860.667},{"date":"2025-10-27","close":5767.4067},{"date":"2025-10-28","close":5890.1177},{"date":"2025-10-29","close":5909.7515},{"date":"2025-10-30","close":5767.4067},{"date":"2025-10-31","close":5713.4141},{"date":"2025-11-03","close":5669.2383},{"date":"2025-11-04","close":5683.9639},{"date":"2025-11-05","close":5698.689},{"date":"2025-11-06","close":5566.1611},{"date":"2025-11-07","close":5615.2456},{"date":"2025-11-10","close":5575.978},{"date":"2025-11-11","close":5615.2456},{"date":"2025-11-12","close":5620.1538},{"date":"2025-11-13","close":5644.6963},{"date":"2025-11-14","close":5590.7036},{"date":"2025-11-17","close":5536.7109},{"date":"2025-11-18","close":5541.6191},{"date":"2025-11-19","close":5526.894},{"date":"2025-11-20","close":5507.2603},{"date":"2025-11-21","close":5561.2529},{"date":"2025-11-24","close":5590.7036},{"date":"2025-11-25","close":5639.7876},{"date":"2025-11-26","close":5664.3301},{"date":"2025-11-27","close":5688.8721},{"date":"2025-11-28","close":5649.6045},{"date":"2025-12-01","close":5605.4287},{"date":"2025-12-02","close":5566.1611},{"date":"2025-12-03","close":5556.3442},{"date":"2025-12-04","close":5551.436},{"date":"2025-12-05","close":5526.894},{"date":"2025-12-08","close":5458.1758},{"date":"2025-12-09","close":5433.6338},{"date":"2025-12-10","close":5428.7251},{"date":"2025-12-11","close":5517.0771},{"date":"2025-12-12","close":5433.6338},{"date":"2025-12-15","close":5374.7324},{"date":"2025-12-16","close":5379.6411},{"date":"2025-12-17","close":5345.2817},{"date":"2025-12-18","close":5389.4575},{"date":"2025-12-19","close":5369.8242},{"date":"2025-12-22","close":5364.9155},{"date":"2025-12-23","close":5350.1904},{"date":"2025-12-24","close":5355.0986},{"date":"2025-12-26","close":5414.0},{"date":"2025-12-29","close":5410.0},{"date":"2025-12-30","close":5435.0},{"date":"2026-01-02","close":5325.0},{"date":"2026-01-05","close":5330.0},{"date":"2026-01-06","close":5315.0},{"date":"2026-01-07","close":5325.0},{"date":"2026-01-08","close":5370.0},{"date":"2026-01-09","close":5330.0},{"date":"2026-01-12","close":5335.0},{"date":"2026-01-13","close":5355.0},{"date":"2026-01-14","close":5360.0},{"date":"2026-01-15","close":5420.0},{"date":"2026-01-16","close":5435.0},{"date":"2026-01-19","close":5350.0},{"date":"2026-01-20","close":5275.0},{"date":"2026-01-21","close":5255.0},{"date":"2026-01-22","close":5290.0},{"date":"2026-01-23","close":5350.0},{"date":"2026-01-26","close":5405.0},{"date":"2026-01-27","close":5375.0},{"date":"2026-01-28","close":5345.0},{"date":"2026-01-29","close":5280.0},{"date":"2026-01-30","close":5235.0},{"date":"2026-02-02","close":5300.0},{"date":"2026-02-03","close":5230.0},{"date":"2026-02-04","close":5245.0},{"date":"2026-02-05","close":5240.0},{"date":"2026-02-06","close":5305.0},{"date":"2026-02-09","close":5275.0},{"date":"2026-02-10","close":5350.0},{"date":"2026-02-11","close":5455.0},{"date":"2026-02-12","close":5415.0},{"date":"2026-02-13","close":5530.0},{"date":"2026-02-19","close":5560.0},{"date":"2026-02-20","close":5595.0},{"date":"2026-02-23","close":5570.0},{"date":"2026-02-24","close":5585.0},{"date":"2026-02-25","close":5605.0},{"date":"2026-02-26","close":5615.0},{"date":"2026-02-27","close":5675.0},{"date":"2026-03-03","close":5570.0},{"date":"2026-03-04","close":5525.0},{"date":"2026-03-05","close":5500.0},{"date":"2026-03-06","close":5475.0},{"date":"2026-03-09","close":5375.0},{"date":"2026-03-10","close":5520.0},{"date":"2026-03-11","close":5475.0},{"date":"2026-03-12","close":5305.0},{"date":"2026-03-13","close":5285.0},{"date":"2026-03-16","close":5270.0},{"date":"2026-03-17","close":5290.0},{"date":"2026-03-18","close":5360.0},{"date":"2026-03-19","close":5270.0},{"date":"2026-03-20","close":5305.0},{"date":"2026-03-23","close":5125.0},{"date":"2026-03-24","close":5150.0},{"date":"2026-03-25","close":5215.0},{"date":"2026-03-26","close":5170.0},{"date":"2026-03-27","close":5130.0},{"date":"2026-03-30","close":5160.0},{"date":"2026-03-31","close":5240.0},{"date":"2026-04-01","close":5265.0},{"date":"2026-04-02","close":5160.0},{"date":"2026-04-03","close":5225.0},{"date":"2026-04-06","close":5215.0},{"date":"2026-04-07","close":5225.0},{"date":"2026-04-08","close":5340.0},{"date":"2026-04-09","close":5295.0},{"date":"2026-04-10","close":5240.0},{"date":"2026-04-13","close":5195.0},{"date":"2026-04-14","close":5275.0},{"date":"2026-04-15","close":5320.0},{"date":"2026-04-16","close":5255.0},{"date":"2026-04-17","close":5210.0},{"date":"2026-04-20","close":5260.0},{"date":"2026-04-21","close":5300.0},{"date":"2026-04-22","close":5240.0},{"date":"2026-04-23","close":5215.0},{"date":"2026-04-24","close":5215.0},{"date":"2026-04-27","close":5195.0},{"date":"2026-04-28","close":5180.0},{"date":"2026-04-29","close":5185.0},{"date":"2026-04-30","close":5095.0},{"date":"2026-05-04","close":5110.0},{"date":"2026-05-06","close":5170.0},{"date":"2026-05-07","close":5160.0},{"date":"2026-05-08","close":5135.0},{"date":"2026-05-11","close":5135.0},{"date":"2026-05-12","close":5090.0},{"date":"2026-05-13","close":5045.0},{"date":"2026-05-14","close":5030.0},{"date":"2026-05-15","close":4935.0},{"date":"2026-05-18","close":4855.0},{"date":"2026-05-19","close":4865.0},{"date":"2026-05-20","close":4795.0},{"date":"2026-05-21","close":4880.0},{"date":"2026-05-22","close":4925.0},{"date":"2026-05-26","close":4995.0},{"date":"2026-05-27","close":5035.0},{"date":"2026-05-28","close":4995.0},{"date":"2026-05-29","close":5095.0},{"date":"2026-06-01","close":5070.0},{"date":"2026-06-02","close":5120.0},{"date":"2026-06-04","close":5080.0},{"date":"2026-06-05","close":5100.0},{"date":"2026-06-08","close":5005.0},{"date":"2026-06-09","close":5005.0},{"date":"2026-06-10","close":5025.0},{"date":"2026-06-11","close":5015.0},{"date":"2026-06-12","close":5125.0},{"date":"2026-06-15","close":5155.0},{"date":"2026-06-16","close":5095.0},{"date":"2026-06-17","close":5155.0},{"date":"2026-06-18","close":5235.0},{"date":"2026-06-19","close":5205.0},{"date":"2026-06-22","close":5180.0},{"date":"2026-06-23","close":5155.0},{"date":"2026-06-24","close":5150.0},{"date":"2026-06-25","close":5275.0},{"date":"2026-06-26","close":5290.0},{"date":"2026-06-29","close":5290.0},{"date":"2026-06-30","close":5295.0},{"date":"2026-07-01","close":5145.0},{"date":"2026-07-02","close":5100.0},{"date":"2026-07-03","close":5095.0},{"date":"2026-07-06","close":5110.0},{"date":"2026-07-07","close":5070.0},{"date":"2026-07-08","close":5000.0},{"date":"2026-07-09","close":4980.0},{"date":"2026-07-10","close":4995.0},{"date":"2026-07-13","close":4940.0},{"date":"2026-07-14","close":4905.0},{"date":"2026-07-15","close":4930.0},{"date":"2026-07-16","close":4915.0},{"date":"2026-07-20","close":4925.0},{"date":"2026-07-21","close":4925.0},{"date":"2026-07-22","close":4855.0},{"date":"2026-07-23","close":4850.0},{"date":"2026-07-24","close":4800.0},{"date":"2026-07-27","close":4860.0},{"date":"2026-07-28","close":4870.0},{"date":"2026-07-29","close":4890.0},{"date":"2026-07-30","close":4730.0},{"date":"2026-07-31","close":4775.0},{"date":"2026-08-03","close":4740.0},{"date":"2026-08-04","close":4740.0},{"date":"2026-08-05","close":4845.0},{"date":"2026-08-06","close":4840.0},{"date":"2026-08-07","close":4750.0},{"date":"2026-08-10","close":4760.0},{"date":"2026-08-11","close":4705.0},{"date":"2026-08-12","close":4735.0},{"date":"2026-08-13","close":4715.0},{"date":"2026-08-14","close":4750.0},{"date":"2026-08-18","close":4615.0},{"date":"2026-08-19","close":4675.0},{"date":"2026-08-20","close":4775.0},{"date":"2026-08-21","close":4720.0},{"date":"2026-08-24","close":4720.0},{"date":"2026-08-25","close":4730.0},{"date":"2026-08-26","close":4815.0},{"date":"2026-08-27","close":4820.0},{"date":"2026-08-28","close":4790.0},{"date":"2026-08-31","close":4790.0},{"date":"2026-09-01","close":4700.0},{"date":"2026-09-02","close":4645.0},{"date":"2026-09-03","close":4695.0},{"date":"2026-09-04","close":4715.0},{"date":"2026-09-07","close":4715.0},{"date":"2026-09-08","close":4720.0},{"date":"2026-09-09","close":4715.0},{"date":"2026-09-10","close":4650.0},{"date":"2026-09-11","close":4585.0},{"date":"2026-09-14","close":4540.0},{"date":"2026-09-15","close":4535.0},{"date":"2026-09-16","close":4570.0},{"date":"2026-09-17","close":4575.0},{"date":"2026-09-18","close":4665.0},{"date":"2026-09-21","close":4625.0},{"date":"2026-09-22","close":4650.0},{"date":"2026-09-23","close":4670.0},{"date":"2026-09-28","close":4345.0},{"date":"2026-09-29","close":4325.0},{"date":"2026-09-30","close":4295.0},{"date":"2026-10-01","close":4195.0},{"date":"2026-10-02","close":4210.0},{"date":"2026-10-06","close":4130.0},{"date":"2026-10-07","close":4120.0},{"date":"2026-10-08","close":4095.0},{"date":"2026-10-12","close":4220.0},{"date":"2026-10-13","close":4305.0},{"date":"2026-10-14","close":4310.0},{"date":"2026-10-15","close":4445.0},{"date":"2026-10-16","close":4445.0},{"date":"2026-10-19","close":4470.0},{"date":"2026-10-20","close":4405.0},{"date":"2026-10-21","close":4440.0},{"date":"2026-10-22","close":4500.0},{"date":"2026-10-23","close":4640.0}],"chart_data":[{"date":"2024-10-23","open":6179,"high":6179,"low":6130,"close":6150,"volume":130413},{"date":"2024-10-24","open":6126,"high":6200,"low":6121,"close":6190,"volume":105883},{"date":"2024-10-25","open":6229,"high":6288,"low":6220,"close":6283,"volume":140233},{"date":"2024-10-28","open":6126,"high":6126,"low":6077,"close":6082,"volume":338316},{"date":"2024-10-29","open":6131,"high":6146,"low":6121,"close":6131,"volume":106427},{"date":"2024-10-30","open":6280,"high":6310,"low":6280,"close":6300,"volume":156403},{"date":"2024-10-31","open":6179,"high":6224,"low":6160,"close":6224,"volume":127327},{"date":"2024-11-01","open":6204,"high":6273,"low":6194,"close":6273,"volume":179047},{"date":"2024-11-04","open":6185,"high":6234,"low":6180,"close":6234,"volume":220982},{"date":"2024-11-05","open":6370,"high":6370,"low":6305,"close":6335,"volume":108434},{"date":"2024-11-06","open":6293,"high":6303,"low":5886,"close":5974,"volume":1320936},{"date":"2024-11-07","open":5958,"high":5958,"low":5919,"close":5934,"volume":332247},{"date":"2024-11-08","open":6042,"high":6091,"low":6022,"close":6047,"volume":233198},{"date":"2024-11-11","open":6136,"high":6141,"low":6092,"close":6126,"volume":349612},{"date":"2024-11-12","open":6175,"high":6205,"low":6141,"close":6190,"volume":210378},{"date":"2024-11-13","open":5989,"high":6033,"low":5945,"close":5969,"volume":432659},{"date":"2024-11-14","open":5827,"high":5856,"low":5807,"close":5851,"volume":280511},{"date":"2024-11-15","open":5909,"high":5934,"low":5880,"close":5895,"volume":153439},{"date":"2024-11-18","open":5875,"high":5895,"low":5850,"close":5895,"volume":74283},{"date":"2024-11-19","open":5890,"high":5924,"low":5890,"close":5900,"volume":63996},{"date":"2024-11-20","open":5915,"high":5959,"low":5915,"close":5915,"volume":107169},{"date":"2024-11-21","open":5900,"high":5929,"low":5900,"close":5929,"volume":51161},{"date":"2024-11-22","open":5914,"high":5924,"low":5895,"close":5924,"volume":57013},{"date":"2024-11-25","open":6022,"high":6042,"low":5993,"close":6042,"volume":134432},{"date":"2024-11-26","open":6155,"high":6170,"low":6130,"close":6155,"volume":167895},{"date":"2024-11-27","open":6150,"high":6150,"low":6130,"close":6150,"volume":88032},{"date":"2024-11-28","open":6214,"high":6219,"low":6194,"close":6219,"volume":179999},{"date":"2024-11-29","open":6228,"high":6273,"low":6214,"close":6273,"volume":116069},{"date":"2024-12-02","open":6313,"high":6328,"low":6283,"close":6288,"volume":248113},{"date":"2024-12-03","open":6356,"high":6371,"low":6120,"close":6322,"volume":180986},{"date":"2024-12-04","open":6263,"high":6282,"low":6253,"close":6273,"volume":123472},{"date":"2024-12-05","open":6381,"high":6390,"low":6366,"close":6386,"volume":207108},{"date":"2024-12-06","open":6411,"high":6455,"low":6406,"close":6455,"volume":247867},{"date":"2024-12-09","open":6406,"high":6450,"low":6401,"close":6450,"volume":286544},{"date":"2024-12-10","open":6312,"high":6336,"low":6307,"close":6332,"volume":144590},{"date":"2024-12-11","open":6249,"high":6264,"low":6220,"close":6229,"volume":159026},{"date":"2024-12-12","open":6140,"high":6145,"low":6086,"close":6096,"volume":183346},{"date":"2024-12-13","open":6003,"high":6012,"low":5988,"close":6008,"volume":159660},{"date":"2024-12-16","open":5905,"high":6254,"low":5891,"close":5910,"volume":376416},{"date":"2024-12-17","open":5900,"high":5909,"low":5880,"close":5885,"volume":193890},{"date":"2024-12-18","open":5919,"high":5954,"low":5914,"close":5944,"volume":277820},{"date":"2024-12-19","open":5742,"high":5914,"low":5703,"close":5713,"volume":387553},{"date":"2024-12-20","open":5634,"high":5654,"low":5605,"close":5625,"volume":339958},{"date":"2024-12-23","open":5645,"high":5655,"low":5621,"close":5645,"volume":178129},{"date":"2024-12-24","open":5547,"high":5562,"low":5537,"close":5547,"volume":258959},{"date":"2024-12-26","open":5562,"high":5572,"low":5513,"close":5527,"volume":227846},{"date":"2024-12-27","open":5561,"high":5580,"low":5551,"close":5576,"volume":107014},{"date":"2024-12-30","open":5473,"high":5493,"low":5469,"close":5493,"volume":108954},{"date":"2025-01-02","open":5502,"high":5502,"low":5453,"close":5502,"volume":114553},{"date":"2025-01-03","open":5508,"high":5557,"low":5503,"close":5547,"volume":123833},{"date":"2025-01-06","open":5463,"high":5463,"low":5423,"close":5448,"volume":210242},{"date":"2025-01-07","open":5423,"high":5458,"low":5414,"close":5453,"volume":110009},{"date":"2025-01-08","open":5301,"high":5350,"low":5281,"close":5301,"volume":401395},{"date":"2025-01-09","open":5272,"high":5311,"low":5267,"close":5311,"volume":117195},{"date":"2025-01-10","open":5302,"high":5302,"low":5252,"close":5262,"volume":186234},{"date":"2025-01-13","open":5217,"high":5242,"low":5183,"close":5193,"volume":224370},{"date":"2025-01-14","open":5237,"high":5251,"low":5227,"close":5247,"volume":71297},{"date":"2025-01-15","open":5217,"high":5232,"low":5202,"close":5227,"volume":87317},{"date":"2025-01-16","open":5365,"high":5375,"low":5351,"close":5370,"volume":237305},{"date":"2025-01-17","open":5404,"high":5414,"low":5394,"close":5394,"volume":95396},{"date":"2025-01-20","open":5399,"high":5418,"low":5389,"close":5404,"volume":108563},{"date":"2025-01-21","open":5448,"high":5551,"low":5433,"close":5512,"volume":215745},{"date":"2025-01-22","open":5492,"high":5497,"low":5458,"close":5497,"volume":102512},{"date":"2025-01-23","open":5464,"high":5473,"low":5454,"close":5473,"volume":92860},{"date":"2025-01-24","open":5389,"high":5414,"low":5379,"close":5409,"volume":110541},{"date":"2025-01-31","open":5547,"high":5557,"low":5302,"close":5532,"volume":181867},{"date":"2025-02-03","open":5502,"high":5615,"low":5497,"close":5566,"volume":326909},{"date":"2025-02-04","open":5468,"high":5531,"low":5468,"close":5497,"volume":102776},{"date":"2025-02-05","open":5567,"high":5601,"low":5552,"close":5601,"volume":88024},{"date":"2025-02-06","open":5772,"high":5792,"low":5693,"close":5772,"volume":263972},{"date":"2025-02-07","open":5773,"high":5788,"low":5748,"close":5758,"volume":137276},{"date":"2025-02-10","open":5699,"high":5704,"low":5680,"close":5699,"volume":76161},{"date":"2025-02-11","open":5689,"high":5689,"low":5645,"close":5645,"volume":66114},{"date":"2025-02-12","open":5585,"high":5590,"low":5551,"close":5561,"volume":89356},{"date":"2025-02-13","open":5433,"high":5458,"low":5433,"close":5458,"volume":235400},{"date":"2025-02-14","open":5601,"high":5601,"low":5581,"close":5591,"volume":143402},{"date":"2025-02-17","open":5649,"high":5669,"low":5620,"close":5620,"volume":26185},{"date":"2025-02-18","open":5635,"high":5645,"low":5586,"close":5596,"volume":39064},{"date":"2025-02-19","open":5536,"high":5551,"low":5522,"close":5551,"volume":145717},{"date":"2025-02-20","open":5497,"high":5576,"low":5497,"close":5566,"volume":66602},{"date":"2025-02-21","open":5566,"high":5610,"low":5561,"close":5605,"volume":156464},{"date":"2025-02-24","open":5675,"high":5689,"low":5675,"close":5689,"volume":88336},{"date":"2025-02-25","open":5738,"high":5782,"low":5738,"close":5777,"volume":137280},{"date":"2025-02-26","open":5919,"high":5944,"low":5777,"close":5880,"volume":415182},{"date":"2025-02-27","open":5993,"high":6003,"low":5973,"close":5988,"volume":256391},{"date":"2025-02-28","open":5958,"high":6027,"low":5958,"close":6003,"volume":273118},{"date":"2025-03-04","open":6135,"high":6179,"low":6101,"close":6101,"volume":416181},{"date":"2025-03-05","open":5944,"high":5968,"low":5900,"close":5944,"volume":363796},{"date":"2025-03-06","open":5880,"high":5880,"low":5816,"close":5841,"volume":155399},{"date":"2025-03-07","open":5870,"high":5954,"low":5865,"close":5949,"volume":75221},{"date":"2025-03-10","open":5896,"high":5910,"low":5861,"close":5861,"volume":108898},{"date":"2025-03-11","open":5963,"high":6037,"low":5963,"close":5978,"volume":141775},{"date":"2025-03-12","open":5851,"high":5866,"low":5837,"close":5861,"volume":124691},{"date":"2025-03-13","open":5762,"high":5816,"low":5757,"close":5816,"volume":55017},{"date":"2025-03-14","open":5944,"high":5944,"low":5811,"close":5816,"volume":45841},{"date":"2025-03-17","open":5850,"high":5850,"low":5806,"close":5831,"volume":89761},{"date":"2025-03-18","open":5860,"high":5885,"low":5855,"close":5885,"volume":46332},{"date":"2025-03-19","open":5851,"high":5871,"low":5842,"close":5851,"volume":35987},{"date":"2025-03-20","open":5973,"high":5973,"low":5811,"close":5949,"volume":97172},{"date":"2025-03-21","open":5924,"high":5929,"low":5895,"close":5900,"volume":60756},{"date":"2025-03-24","open":5842,"high":5842,"low":5802,"close":5802,"volume":106616},{"date":"2025-03-25","open":5733,"high":5738,"low":5718,"close":5723,"volume":117612},{"date":"2025-03-26","open":5713,"high":5713,"low":5684,"close":5684,"volume":98451},{"date":"2025-03-27","open":5665,"high":5675,"low":5640,"close":5650,"volume":75234},{"date":"2025-03-28","open":5497,"high":5664,"low":5497,"close":5664,"volume":76130},{"date":"2025-03-31","open":5850,"high":5885,"low":5826,"close":5875,"volume":207989},{"date":"2025-04-01","open":5880,"high":5934,"low":5870,"close":5929,"volume":172103},{"date":"2025-04-02","open":5944,"high":5944,"low":5914,"close":5934,"volume":138825},{"date":"2025-04-03","open":5959,"high":6156,"low":5959,"close":6126,"volume":518994},{"date":"2025-04-04","open":6067,"high":6180,"low":6053,"close":6175,"volume":144470},{"date":"2025-04-07","open":6347,"high":6382,"low":6175,"close":6288,"volume":944357},{"date":"2025-04-08","open":5762,"high":5860,"low":5762,"close":5821,"volume":702026},{"date":"2025-04-09","open":5507,"high":5512,"low":5139,"close":5345,"volume":1110616},{"date":"2025-04-10","open":5601,"high":5709,"low":5586,"close":5650,"volume":370470},{"date":"2025-04-11","open":5276,"high":5414,"low":5232,"close":5414,"volume":809110},{"date":"2025-04-14","open":5355,"high":5428,"low":5335,"close":5404,"volume":473733},{"date":"2025-04-15","open":5498,"high":5542,"low":5454,"close":5488,"volume":313700},{"date":"2025-04-16","open":5492,"high":5522,"low":5487,"close":5517,"volume":155904},{"date":"2025-04-17","open":5616,"high":5616,"low":5518,"close":5537,"volume":147448},{"date":"2025-04-18","open":5423,"high":5526,"low":5423,"close":5458,"volume":105070},{"date":"2025-04-21","open":5424,"high":5424,"low":5341,"close":5360,"volume":411057},{"date":"2025-04-22","open":5310,"high":5345,"low":5266,"close":5296,"volume":209108},{"date":"2025-04-23","open":5423,"high":5497,"low":5423,"close":5463,"volume":248406},{"date":"2025-04-24","open":5458,"high":5477,"low":5443,"close":5463,"volume":106534},{"date":"2025-04-25","open":5507,"high":5566,"low":5492,"close":5566,"volume":214495},{"date":"2025-04-28","open":5644,"high":5664,"low":5615,"close":5615,"volume":151014},{"date":"2025-04-29","open":5685,"high":5685,"low":5645,"close":5650,"volume":233863},{"date":"2025-04-30","open":5688,"high":5757,"low":5669,"close":5738,"volume":117600},{"date":"2025-05-02","open":5615,"high":5644,"low":5571,"close":5625,"volume":209512},{"date":"2025-05-07","open":5459,"high":5498,"low":5449,"close":5478,"volume":304698},{"date":"2025-05-08","open":5497,"high":5526,"low":5482,"close":5497,"volume":310741},{"date":"2025-05-09","open":5410,"high":5439,"low":5395,"close":5424,"volume":161996},{"date":"2025-05-12","open":5390,"high":5395,"low":5356,"close":5365,"volume":231156},{"date":"2025-05-13","open":5286,"high":5497,"low":5286,"close":5340,"volume":395561},{"date":"2025-05-14","open":5286,"high":5448,"low":5271,"close":5296,"volume":412950},{"date":"2025-05-15","open":5189,"high":5547,"low":5184,"close":5208,"volume":415208},{"date":"2025-05-16","open":5301,"high":5350,"low":5286,"close":5350,"volume":154876},{"date":"2025-05-19","open":5203,"high":5228,"low":5125,"close":5149,"volume":903047},{"date":"2025-05-20","open":5296,"high":5301,"low":5266,"close":5281,"volume":334354},{"date":"2025-05-21","open":5203,"high":5218,"low":5140,"close":5144,"volume":380564},{"date":"2025-05-22","open":4981,"high":5139,"low":4962,"close":5016,"volume":438288},{"date":"2025-05-23","open":5075,"high":5085,"low":5050,"close":5080,"volume":222235},{"date":"2025-05-26","open":5021,"high":5080,"low":5001,"close":5021,"volume":241076},{"date":"2025-05-27","open":5076,"high":5184,"low":5076,"close":5164,"volume":298448},{"date":"2025-05-28","open":5213,"high":5213,"low":5140,"close":5164,"volume":151893},{"date":"2025-05-29","open":5144,"high":5164,"low":5100,"close":5100,"volume":187329},{"date":"2025-05-30","open":5238,"high":5282,"low":5228,"close":5257,"volume":342806},{"date":"2025-06-02","open":5208,"high":5213,"low":5189,"close":5203,"volume":190447},{"date":"2025-06-04","open":5179,"high":5189,"low":5159,"close":5169,"volume":270002},{"date":"2025-06-05","open":5305,"high":5305,"low":5276,"close":5296,"volume":368727},{"date":"2025-06-09","open":5158,"high":5188,"low":5143,"close":5178,"volume":298914},{"date":"2025-06-10","open":5207,"high":5232,"low":5188,"close":5227,"volume":269007},{"date":"2025-06-11","open":5223,"high":5248,"low":5213,"close":5213,"volume":133855},{"date":"2025-06-12","open":5262,"high":5292,"low":5257,"close":5272,"volume":186934},{"date":"2025-06-13","open":5410,"high":5444,"low":5272,"close":5419,"volume":550374},{"date":"2025-06-16","open":5257,"high":5292,"low":5238,"close":5257,"volume":229413},{"date":"2025-06-17","open":5218,"high":5228,"low":5203,"close":5218,"volume":209565},{"date":"2025-06-18","open":5291,"high":5320,"low":5266,"close":5281,"volume":276912},{"date":"2025-06-19","open":5301,"high":5315,"low":5281,"close":5281,"volume":444528},{"date":"2025-06-20","open":5301,"high":5340,"low":5271,"close":5340,"volume":413075},{"date":"2025-06-23","open":5311,"high":5316,"low":5257,"close":5267,"volume":266000},{"date":"2025-06-24","open":5310,"high":5359,"low":5310,"close":5350,"volume":208836},{"date":"2025-06-25","open":5409,"high":5409,"low":5384,"close":5409,"volume":217851},{"date":"2025-06-26","open":5415,"high":5449,"low":5415,"close":5434,"volume":516168},{"date":"2025-06-27","open":5468,"high":5468,"low":5438,"close":5458,"volume":170528},{"date":"2025-06-30","open":5399,"high":5404,"low":5379,"close":5394,"volume":139202},{"date":"2025-07-01","open":5493,"high":5547,"low":5493,"close":5532,"volume":225957},{"date":"2025-07-02","open":5522,"high":5541,"low":5492,"close":5497,"volume":116176},{"date":"2025-07-03","open":5482,"high":5502,"low":5472,"close":5497,"volume":78934},{"date":"2025-07-04","open":5400,"high":5400,"low":5375,"close":5385,"volume":111556},{"date":"2025-07-07","open":5370,"high":5390,"low":5351,"close":5365,"volume":131524},{"date":"2025-07-08","open":5272,"high":5287,"low":5257,"close":5257,"volume":227413},{"date":"2025-07-09","open":5247,"high":5261,"low":5242,"close":5247,"volume":162268},{"date":"2025-07-10","open":5335,"high":5364,"low":5335,"close":5345,"volume":131472},{"date":"2025-07-11","open":5331,"high":5370,"low":5321,"close":5326,"volume":126388},{"date":"2025-07-14","open":5208,"high":5228,"low":5194,"close":5203,"volume":339004},{"date":"2025-07-15","open":5203,"high":5203,"low":5169,"close":5198,"volume":249862},{"date":"2025-07-16","open":5105,"high":5302,"low":5100,"close":5144,"volume":356851},{"date":"2025-07-17","open":5114,"high":5119,"low":5085,"close":5085,"volume":430660},{"date":"2025-07-18","open":5135,"high":5154,"low":5120,"close":5149,"volume":216531},{"date":"2025-07-21","open":5135,"high":5164,"low":5125,"close":5164,"volume":151365},{"date":"2025-07-22","open":5228,"high":5233,"low":5198,"close":5213,"volume":267109},{"date":"2025-07-23","open":5238,"high":5252,"low":5203,"close":5203,"volume":169558},{"date":"2025-07-24","open":5228,"high":5233,"low":5203,"close":5208,"volume":83691},{"date":"2025-07-25","open":5232,"high":5251,"low":5212,"close":5227,"volume":50491},{"date":"2025-07-28","open":5237,"high":5251,"low":5217,"close":5247,"volume":134565},{"date":"2025-07-29","open":5207,"high":5232,"low":5207,"close":5227,"volume":156089},{"date":"2025-07-30","open":5351,"high":5370,"low":5252,"close":5360,"volume":362150},{"date":"2025-07-31","open":5320,"high":5350,"low":5291,"close":5350,"volume":371056},{"date":"2025-08-01","open":5291,"high":5305,"low":5242,"close":5281,"volume":526286},{"date":"2025-08-04","open":5429,"high":5439,"low":5365,"close":5375,"volume":176820},{"date":"2025-08-05","open":5458,"high":5487,"low":5443,"close":5458,"volume":122743},{"date":"2025-08-06","open":5477,"high":5487,"low":5458,"close":5458,"volume":85442},{"date":"2025-08-07","open":5375,"high":5459,"low":5375,"close":5439,"volume":66937},{"date":"2025-08-08","open":5526,"high":5526,"low":5433,"close":5448,"volume":32708},{"date":"2025-08-11","open":5493,"high":5493,"low":5405,"close":5419,"volume":53327},{"date":"2025-08-12","open":5384,"high":5409,"low":5369,"close":5389,"volume":100014},{"date":"2025-08-13","open":5346,"high":5380,"low":5331,"close":5365,"volume":68201},{"date":"2025-08-14","open":5439,"high":5449,"low":5424,"close":5434,"volume":116096},{"date":"2025-08-18","open":5296,"high":5487,"low":5286,"close":5291,"volume":165049},{"date":"2025-08-19","open":5272,"high":5282,"low":5248,"close":5252,"volume":204074},{"date":"2025-08-20","open":5277,"high":5306,"low":5257,"close":5277,"volume":109221},{"date":"2025-08-21","open":5267,"high":5311,"low":5267,"close":5306,"volume":43320},{"date":"2025-08-22","open":5267,"high":5282,"low":5233,"close":5267,"volume":124938},{"date":"2025-08-25","open":5331,"high":5331,"low":5306,"close":5316,"volume":50670},{"date":"2025-08-26","open":5321,"high":5321,"low":5233,"close":5252,"volume":229232},{"date":"2025-08-27","open":5277,"high":5277,"low":5248,"close":5262,"volume":43254},{"date":"2025-08-28","open":5276,"high":5301,"low":5266,"close":5301,"volume":74726},{"date":"2025-08-29","open":5350,"high":5350,"low":5310,"close":5340,"volume":105477},{"date":"2025-09-01","open":5257,"high":5341,"low":5223,"close":5223,"volume":291619},{"date":"2025-09-02","open":5208,"high":5233,"low":5198,"close":5213,"volume":82467},{"date":"2025-09-03","open":5189,"high":5203,"low":5140,"close":5169,"volume":214719},{"date":"2025-09-04","open":5281,"high":5305,"low":5261,"close":5291,"volume":376771},{"date":"2025-09-05","open":5379,"high":5399,"low":5374,"close":5389,"volume":179754},{"date":"2025-09-08","open":5492,"high":5517,"low":5468,"close":5517,"volume":445774},{"date":"2025-09-09","open":5635,"high":5655,"low":5621,"close":5645,"volume":380705},{"date":"2025-09-10","open":5606,"high":5606,"low":5577,"close":5586,"volume":204834},{"date":"2025-09-11","open":5639,"high":5644,"low":5630,"close":5630,"volume":230570},{"date":"2025-09-12","open":5714,"high":5729,"low":5709,"close":5709,"volume":113852},{"date":"2025-09-15","open":5674,"high":5674,"low":5649,"close":5664,"volume":32577},{"date":"2025-09-16","open":5728,"high":5733,"low":5703,"close":5718,"volume":66149},{"date":"2025-09-17","open":5729,"high":5753,"low":5724,"close":5748,"volume":167527},{"date":"2025-09-18","open":5669,"high":5733,"low":5664,"close":5733,"volume":101235},{"date":"2025-09-19","open":5615,"high":5615,"low":5546,"close":5605,"volume":289167},{"date":"2025-09-22","open":5552,"high":5552,"low":5523,"close":5547,"volume":134671},{"date":"2025-09-23","open":5532,"high":5552,"low":5523,"close":5542,"volume":30550},{"date":"2025-09-24","open":5601,"high":5606,"low":5577,"close":5596,"volume":58333},{"date":"2025-09-25","open":5562,"high":5562,"low":5537,"close":5537,"volume":70390},{"date":"2025-09-26","open":5536,"high":5546,"low":5512,"close":5522,"volume":35422},{"date":"2025-09-29","open":5541,"high":5571,"low":5541,"close":5566,"volume":94157},{"date":"2025-09-30","open":5610,"high":5610,"low":5595,"close":5610,"volume":124090},{"date":"2025-10-01","open":5567,"high":5586,"low":5547,"close":5547,"volume":136928},{"date":"2025-10-02","open":5605,"high":5625,"low":5576,"close":5576,"volume":56888},{"date":"2025-10-10","open":5586,"high":5611,"low":5581,"close":5601,"volume":84364},{"date":"2025-10-13","open":5675,"high":5719,"low":5655,"close":5694,"volume":181928},{"date":"2025-10-14","open":5733,"high":5782,"low":5713,"close":5782,"volume":269870},{"date":"2025-10-15","open":5778,"high":5807,"low":5763,"close":5797,"volume":128361},{"date":"2025-10-16","open":5782,"high":5801,"low":5767,"close":5787,"volume":138655},{"date":"2025-10-17","open":5861,"high":5910,"low":5832,"close":5905,"volume":145632},{"date":"2025-10-20","open":5827,"high":5827,"low":5793,"close":5797,"volume":95260},{"date":"2025-10-21","open":5860,"high":5890,"low":5855,"close":5880,"volume":101564},{"date":"2025-10-22","open":5909,"high":5939,"low":5895,"close":5924,"volume":94651},{"date":"2025-10-23","open":5940,"high":5940,"low":5915,"close":5915,"volume":60552},{"date":"2025-10-24","open":5832,"high":5861,"low":5827,"close":5861,"volume":68015},{"date":"2025-10-27","open":5792,"high":5816,"low":5762,"close":5767,"volume":269929},{"date":"2025-10-28","open":5811,"high":5909,"low":5806,"close":5890,"volume":242643},{"date":"2025-10-29","open":5910,"high":5925,"low":5905,"close":5910,"volume":82777},{"date":"2025-10-30","open":5777,"high":5782,"low":5742,"close":5767,"volume":89126},{"date":"2025-10-31","open":5713,"high":5723,"low":5698,"close":5713,"volume":80681},{"date":"2025-11-03","open":5693,"high":5698,"low":5664,"close":5669,"volume":70940,"rsi_14":43.83,"sma_20":5877.29,"sma_60":5656.77,"sma_120":5512.82},{"date":"2025-11-04","open":5659,"high":5684,"low":5639,"close":5684,"volume":143671,"rsi_14":43.89,"sma_20":5881.06,"sma_60":5662.03,"sma_120":5514.41},{"date":"2025-11-05","open":5670,"high":5729,"low":5670,"close":5699,"volume":137438,"rsi_14":45.17,"sma_20":5888.8,"sma_60":5666.11,"sma_120":5516.74},{"date":"2025-11-06","open":5576,"high":5580,"low":5556,"close":5566,"volume":134200,"rsi_14":31.94,"sma_20":5888.29,"sma_60":5667.94,"sma_120":5518.46},{"date":"2025-11-07","open":5620,"high":5649,"low":5615,"close":5615,"volume":151504,"rsi_14":39.68,"sma_20":5889.05,"sma_60":5670.95,"sma_120":5520.79},{"date":"2025-11-10","open":5580,"high":5585,"low":5546,"close":5576,"volume":108635,"rsi_14":31.73,"sma_20":5883.1,"sma_60":5673.12,"sma_120":5523.17},{"date":"2025-11-11","open":5620,"high":5620,"low":5571,"close":5615,"volume":82765,"rsi_14":31.32,"sma_20":5874.59,"sma_60":5676.46,"sma_120":5526.63},{"date":"2025-11-12","open":5659,"high":5684,"low":5620,"close":5620,"volume":44278,"rsi_14":32.12,"sma_20":5865.63,"sma_60":5680.38,"sma_120":5528.92},{"date":"2025-11-13","open":5660,"high":5694,"low":5631,"close":5645,"volume":99957,"rsi_14":36.36,"sma_20":5858.34,"sma_60":5685.14,"sma_120":5533.13},{"date":"2025-11-14","open":5547,"high":5675,"low":5547,"close":5591,"volume":41632,"rsi_14":38.25,"sma_20":5842.35,"sma_60":5687.8,"sma_120":5535.76},{"date":"2025-11-17","open":5488,"high":5547,"low":5488,"close":5537,"volume":26134,"rsi_14":24.12,"sma_20":5829.11,"sma_60":5691.96,"sma_120":5539.09},{"date":"2025-11-18","open":5444,"high":5552,"low":5444,"close":5542,"volume":42110,"rsi_14":22.54,"sma_20":5811.85,"sma_60":5696.88,"sma_120":5543.55},{"date":"2025-11-19","open":5527,"high":5567,"low":5503,"close":5527,"volume":53690,"rsi_14":27.81,"sma_20":5791.58,"sma_60":5701.13,"sma_120":5547.33},{"date":"2025-11-20","open":5522,"high":5546,"low":5463,"close":5507,"volume":93115,"rsi_14":29.72,"sma_20":5770.85,"sma_60":5704.56,"sma_120":5551.46},{"date":"2025-11-21","open":5551,"high":5576,"low":5522,"close":5561,"volume":94363,"rsi_14":39.58,"sma_20":5755.62,"sma_60":5709.57,"sma_120":5554.84},{"date":"2025-11-24","open":5616,"high":5616,"low":5572,"close":5591,"volume":37876,"rsi_14":41.17,"sma_20":5746.61,"sma_60":5714.23,"sma_120":5558.46},{"date":"2025-11-25","open":5675,"high":5675,"low":5640,"close":5640,"volume":27927,"rsi_14":44.8,"sma_20":5733.82,"sma_60":5720.82,"sma_120":5563.04},{"date":"2025-11-26","open":5684,"high":5693,"low":5664,"close":5664,"volume":39267,"rsi_14":60.65,"sma_20":5721.35,"sma_60":5727.66,"sma_120":5566.51},{"date":"2025-11-27","open":5689,"high":5709,"low":5689,"close":5689,"volume":152905,"rsi_14":58.43,"sma_20":5717.34,"sma_60":5734.24,"sma_120":5570.64},{"date":"2025-11-28","open":5689,"high":5718,"low":5635,"close":5650,"volume":22636,"rsi_14":58.39,"sma_20":5714.09,"sma_60":5739.49,"sma_120":5574.72},{"date":"2025-12-01","open":5576,"high":5664,"low":5576,"close":5605,"volume":57541,"rsi_14":48.86,"sma_20":5710.82,"sma_60":5745.99,"sma_120":5577.34},{"date":"2025-12-02","open":5551,"high":5576,"low":5537,"close":5566,"volume":74421,"rsi_14":44.28,"sma_20":5704.8,"sma_60":5751.99,"sma_120":5580.63},{"date":"2025-12-03","open":5542,"high":5566,"low":5532,"close":5556,"volume":35367,"rsi_14":40.43,"sma_20":5697.55,"sma_60":5758.57,"sma_120":5583.42},{"date":"2025-12-04","open":5556,"high":5556,"low":5537,"close":5551,"volume":15027,"rsi_14":45.25,"sma_20":5696.79,"sma_60":5762.99,"sma_120":5586.3},{"date":"2025-12-05","open":5527,"high":5547,"low":5507,"close":5527,"volume":29540,"rsi_14":48.74,"sma_20":5692.27,"sma_60":5765.32,"sma_120":5588.47},{"date":"2025-12-08","open":5458,"high":5473,"low":5448,"close":5458,"volume":42526,"rsi_14":40.66,"sma_20":5686.24,"sma_60":5764.31,"sma_120":5588.8},{"date":"2025-12-09","open":5414,"high":5448,"low":5414,"close":5434,"volume":79827,"rsi_14":39.81,"sma_20":5676.98,"sma_60":5760.73,"sma_120":5590.31},{"date":"2025-12-10","open":5434,"high":5439,"low":5414,"close":5429,"volume":37459,"rsi_14":41.08,"sma_20":5667.21,"sma_60":5758.07,"sma_120":5592.1},{"date":"2025-12-11","open":5478,"high":5517,"low":5443,"close":5517,"volume":155498,"rsi_14":45.33,"sma_20":5660.72,"sma_60":5756.14,"sma_120":5594.1},{"date":"2025-12-12","open":5434,"high":5463,"low":5399,"close":5434,"volume":108914,"rsi_14":35.21,"sma_20":5652.73,"sma_60":5751.47,"sma_120":5595.39},{"date":"2025-12-15","open":5375,"high":5389,"low":5355,"close":5375,"volume":71706,"rsi_14":25.49,"sma_20":5644.49,"sma_60":5746.55,"sma_120":5595.68},{"date":"2025-12-16","open":5385,"high":5389,"low":5340,"close":5380,"volume":132363,"rsi_14":22.61,"sma_20":5636.24,"sma_60":5740.8,"sma_120":5596.64},{"date":"2025-12-17","open":5399,"high":5399,"low":5340,"close":5345,"volume":180572,"rsi_14":17.59,"sma_20":5627.01,"sma_60":5733.97,"sma_120":5596.6},{"date":"2025-12-18","open":5370,"high":5389,"low":5365,"close":5389,"volume":104428,"rsi_14":25.69,"sma_20":5621.0,"sma_60":5728.13,"sma_120":5596.43},{"date":"2025-12-19","open":5394,"high":5439,"low":5370,"close":5370,"volume":24628,"rsi_14":26.92,"sma_20":5611.24,"sma_60":5724.13,"sma_120":5595.88},{"date":"2025-12-22","open":5370,"high":5399,"low":5326,"close":5365,"volume":38679,"rsi_14":28.87,"sma_20":5599.75,"sma_60":5721.05,"sma_120":5595.09},{"date":"2025-12-23","open":5335,"high":5370,"low":5331,"close":5350,"volume":65543,"rsi_14":28.57,"sma_20":5585.01,"sma_60":5717.8,"sma_120":5594.71},{"date":"2025-12-24","open":5399,"high":5399,"low":5350,"close":5355,"volume":113494,"rsi_14":29.59,"sma_20":5569.25,"sma_60":5713.72,"sma_120":5593.22},{"date":"2025-12-26","open":5389,"high":5453,"low":5360,"close":5414,"volume":101517,"rsi_14":39.05,"sma_20":5555.25,"sma_60":5711.64,"sma_120":5592.51},{"date":"2025-12-29","open":5425,"high":5445,"low":5405,"close":5410,"volume":14557,"rsi_14":36.61,"sma_20":5538.0,"sma_60":5708.04,"sma_120":5590.92},{"date":"2025-12-30","open":5420,"high":5445,"low":5405,"close":5435,"volume":49751,"rsi_14":41.07,"sma_20":5524.25,"sma_60":5704.12,"sma_120":5590.51},{"date":"2026-01-02","open":5345,"high":5410,"low":5315,"close":5325,"volume":59566,"rsi_14":34.59,"sma_20":5507.0,"sma_60":5697.62,"sma_120":5589.34},{"date":"2026-01-05","open":5315,"high":5375,"low":5310,"close":5330,"volume":64419,"rsi_14":25.0,"sma_20":5490.5,"sma_60":5692.28,"sma_120":5589.14},{"date":"2026-01-06","open":5330,"high":5345,"low":5305,"close":5315,"volume":41161,"rsi_14":28.43,"sma_20":5473.5,"sma_60":5686.19,"sma_120":5588.88},{"date":"2026-01-07","open":5305,"high":5340,"low":5305,"close":5325,"volume":77186,"rsi_14":33.7,"sma_20":5458.25,"sma_60":5679.86,"sma_120":5587.88},{"date":"2026-01-08","open":5350,"high":5400,"low":5350,"close":5370,"volume":71899,"rsi_14":39.0,"sma_20":5448.75,"sma_60":5672.7,"sma_120":5587.42},{"date":"2026-01-09","open":5390,"high":5390,"low":5330,"close":5330,"volume":44922,"rsi_14":38.61,"sma_20":5438.5,"sma_60":5663.36,"sma_120":5587.68},{"date":"2026-01-12","open":5365,"high":5415,"low":5335,"close":5335,"volume":45915,"rsi_14":33.33,"sma_20":5428.75,"sma_60":5653.86,"sma_120":5588.01},{"date":"2026-01-13","open":5395,"high":5400,"low":5345,"close":5355,"volume":101570,"rsi_14":37.63,"sma_20":5415.5,"sma_60":5644.86,"sma_120":5588.98},{"date":"2026-01-14","open":5355,"high":5395,"low":5345,"close":5360,"volume":43462,"rsi_14":38.71,"sma_20":5406.75,"sma_60":5633.94,"sma_120":5590.47},{"date":"2026-01-15","open":5365,"high":5445,"low":5365,"close":5420,"volume":64654,"rsi_14":47.06,"sma_20":5404.0,"sma_60":5625.87,"sma_120":5591.94},{"date":"2026-01-16","open":5420,"high":5445,"low":5415,"close":5435,"volume":52098,"rsi_14":48.08,"sma_20":5401.75,"sma_60":5616.61,"sma_120":5593.39},{"date":"2026-01-19","open":5385,"high":5450,"low":5350,"close":5350,"volume":83466,"rsi_14":34.86,"sma_20":5397.0,"sma_60":5605.2,"sma_120":5593.73},{"date":"2026-01-20","open":5300,"high":5450,"low":5275,"close":5275,"volume":66765,"rsi_14":36.89,"sma_20":5386.25,"sma_60":5592.7,"sma_120":5593.52},{"date":"2026-01-21","open":5240,"high":5285,"low":5220,"close":5255,"volume":82092,"rsi_14":32.35,"sma_20":5375.5,"sma_60":5580.79,"sma_120":5593.11},{"date":"2026-01-22","open":5340,"high":5345,"low":5290,"close":5290,"volume":87808,"rsi_14":45.98,"sma_20":5366.75,"sma_60":5571.03,"sma_120":5592.82},{"date":"2026-01-23","open":5345,"high":5395,"low":5345,"close":5350,"volume":69816,"rsi_14":52.04,"sma_20":5361.75,"sma_60":5560.19,"sma_120":5592.86},{"date":"2026-01-26","open":5380,"high":5420,"low":5370,"close":5405,"volume":116818,"rsi_14":58.49,"sma_20":5359.25,"sma_60":5549.95,"sma_120":5593.52},{"date":"2026-01-27","open":5450,"high":5450,"low":5375,"close":5375,"volume":12955,"rsi_14":54.55,"sma_20":5352.25,"sma_60":5541.61,"sma_120":5592.82},{"date":"2026-01-28","open":5365,"high":5365,"low":5300,"close":5345,"volume":117128,"rsi_14":47.66,"sma_20":5349.0,"sma_60":5533.7,"sma_120":5591.94},{"date":"2026-01-29","open":5305,"high":5375,"low":5265,"close":5280,"volume":65298,"rsi_14":45.54,"sma_20":5341.25,"sma_60":5525.44,"sma_120":5591.11},{"date":"2026-01-30","open":5295,"high":5300,"low":5235,"close":5235,"volume":83267,"rsi_14":41.67,"sma_20":5336.75,"sma_60":5516.18,"sma_120":5589.11},{"date":"2026-02-02","open":5240,"high":5350,"low":5235,"close":5300,"volume":158903,"rsi_14":45.74,"sma_20":5335.25,"sma_60":5507.77,"sma_120":5586.94},{"date":"2026-02-03","open":5275,"high":5275,"low":5215,"close":5230,"volume":54119,"rsi_14":40.85,"sma_20":5331.0,"sma_60":5500.43,"sma_120":5584.18},{"date":"2026-02-04","open":5275,"high":5275,"low":5215,"close":5245,"volume":61099,"rsi_14":36.84,"sma_20":5327.0,"sma_60":5492.51,"sma_120":5581.73},{"date":"2026-02-05","open":5255,"high":5255,"low":5200,"close":5240,"volume":68306,"rsi_14":35.11,"sma_20":5320.5,"sma_60":5485.16,"sma_120":5579.14},{"date":"2026-02-06","open":5340,"high":5375,"low":5300,"close":5305,"volume":77234,"rsi_14":46.46,"sma_20":5319.25,"sma_60":5478.24,"sma_120":5577.35},{"date":"2026-02-09","open":5330,"high":5330,"low":5265,"close":5275,"volume":45086,"rsi_14":50.0,"sma_20":5316.25,"sma_60":5470.74,"sma_120":5575.56},{"date":"2026-02-10","open":5360,"high":5360,"low":5315,"close":5350,"volume":42445,"rsi_14":57.36,"sma_20":5316.0,"sma_60":5464.07,"sma_120":5574.61},{"date":"2026-02-11","open":5430,"high":5460,"low":5430,"close":5455,"volume":98929,"rsi_14":61.54,"sma_20":5320.75,"sma_60":5460.08,"sma_120":5573.94},{"date":"2026-02-12","open":5390,"high":5435,"low":5380,"close":5415,"volume":103368,"rsi_14":54.68,"sma_20":5320.5,"sma_60":5456.33,"sma_120":5574.15},{"date":"2026-02-13","open":5470,"high":5565,"low":5470,"close":5530,"volume":108402,"rsi_14":58.28,"sma_20":5325.25,"sma_60":5454.41,"sma_120":5575.65},{"date":"2026-02-19","open":5570,"high":5600,"low":5400,"close":5560,"volume":108433,"rsi_14":62.25,"sma_20":5335.75,"sma_60":5453.25,"sma_120":5577.19},{"date":"2026-02-20","open":5600,"high":5620,"low":5590,"close":5595,"volume":49131,"rsi_14":66.45,"sma_20":5351.75,"sma_60":5453.0,"sma_120":5578.78},{"date":"2026-02-23","open":5590,"high":5590,"low":5535,"close":5570,"volume":160416,"rsi_14":70.14,"sma_20":5367.5,"sma_60":5451.41,"sma_120":5580.49},{"date":"2026-02-24","open":5590,"high":5610,"low":5575,"close":5585,"volume":34968,"rsi_14":75.36,"sma_20":5382.25,"sma_60":5449.58,"sma_120":5581.91},{"date":"2026-02-25","open":5630,"high":5630,"low":5590,"close":5605,"volume":47376,"rsi_14":73.64,"sma_20":5395.0,"sma_60":5447.25,"sma_120":5584.04},{"date":"2026-02-26","open":5610,"high":5630,"low":5610,"close":5615,"volume":133986,"rsi_14":82.91,"sma_20":5405.5,"sma_60":5444.67,"sma_120":5586.16},{"date":"2026-02-27","open":5645,"high":5685,"low":5645,"close":5675,"volume":97553,"rsi_14":84.13,"sma_20":5420.5,"sma_60":5442.67,"sma_120":5588.45},{"date":"2026-03-03","open":5600,"high":5670,"low":5565,"close":5570,"volume":94604,"rsi_14":84.59,"sma_20":5436.92,"sma_60":5441.31,"sma_120":5590.4},{"date":"2026-03-04","open":5570,"high":5610,"low":5515,"close":5525,"volume":232672,"rsi_14":76.55,"sma_20":5454.3,"sma_60":5439.93,"sma_120":5592.96},{"date":"2026-03-05","open":5510,"high":5575,"low":5455,"close":5500,"volume":18254,"rsi_14":77.13,"sma_20":5472.66,"sma_60":5438.8,"sma_120":5595.4},{"date":"2026-03-06","open":5590,"high":5590,"low":5475,"close":5475,"volume":51077,"rsi_14":70.48,"sma_20":5486.49,"sma_60":5437.41,"sma_120":5597.99},{"date":"2026-03-09","open":5400,"high":5455,"low":5350,"close":5375,"volume":99176,"rsi_14":51.8,"sma_20":5498.73,"sma_60":5434.41,"sma_120":5598.7},{"date":"2026-03-10","open":5520,"high":5545,"low":5505,"close":5520,"volume":193992,"rsi_14":65.77,"sma_20":5517.6,"sma_60":5434.28,"sma_120":5599.8},{"date":"2026-03-11","open":5470,"high":5480,"low":5460,"close":5475,"volume":4496,"rsi_14":53.96,"sma_20":5534.44,"sma_60":5434.56,"sma_120":5599.44},{"date":"2026-03-12","open":5440,"high":5440,"low":5282,"close":5305,"volume":117273,"rsi_14":39.31,"sma_20":5539.36,"sma_60":5432.37,"sma_120":5596.55},{"date":"2026-03-13","open":5250,"high":5370,"low":5250,"close":5285,"volume":40619,"rsi_14":35.23,"sma_20":5544.77,"sma_60":5429.92,"sma_120":5594.0},{"date":"2026-03-16","open":5220,"high":5285,"low":5215,"close":5270,"volume":45358,"rsi_14":35.71,"sma_20":5545.66,"sma_60":5425.72,"sma_120":5590.93},{"date":"2026-03-17","open":5335,"high":5335,"low":5270,"close":5290,"volume":10592,"rsi_14":36.2,"sma_20":5542.32,"sma_60":5423.27,"sma_120":5587.37},{"date":"2026-03-18","open":5345,"high":5370,"low":5320,"close":5360,"volume":43165,"rsi_14":40.48,"sma_20":5544.55,"sma_60":5423.02,"sma_120":5584.79},{"date":"2026-03-19","open":5300,"high":5300,"low":5250,"close":5270,"volume":15119,"rsi_14":35.39,"sma_20":5536.44,"sma_60":5421.15,"sma_120":5580.97},{"date":"2026-03-20","open":5365,"high":5365,"low":5305,"close":5305,"volume":16279,"rsi_14":33.48,"sma_20":5528.62,"sma_60":5420.46,"sma_120":5577.21},{"date":"2026-03-23","open":5165,"high":5190,"low":5100,"close":5125,"volume":214922,"rsi_14":27.41,"sma_20":5509.88,"sma_60":5415.96,"sma_120":5572.05},{"date":"2026-03-24","open":5200,"high":5200,"low":5130,"close":5150,"volume":104724,"rsi_14":30.57,"sma_20":5493.66,"sma_60":5412.22,"sma_120":5568.17},{"date":"2026-03-25","open":5225,"high":5225,"low":5190,"close":5215,"volume":6854,"rsi_14":35.82,"sma_20":5480.0,"sma_60":5409.67,"sma_120":5565.36},{"date":"2026-03-26","open":5215,"high":5235,"low":5170,"close":5170,"volume":9274,"rsi_14":35.12,"sma_20":5463.05,"sma_60":5406.6,"sma_120":5562.2},{"date":"2026-03-27","open":5155,"high":5230,"low":5125,"close":5130,"volume":34928,"rsi_14":37.31,"sma_20":5443.56,"sma_60":5402.77,"sma_120":5558.24},{"date":"2026-03-30","open":5025,"high":5170,"low":5025,"close":5160,"volume":81021,"rsi_14":28.82,"sma_20":5422.6,"sma_60":5398.45,"sma_120":5555.04},{"date":"2026-03-31","open":5190,"high":5240,"low":5180,"close":5240,"volume":127424,"rsi_14":36.72,"sma_20":5405.79,"sma_60":5397.24,"sma_120":5552.64},{"date":"2026-04-01","open":5265,"high":5265,"low":5200,"close":5265,"volume":83251,"rsi_14":47.3,"sma_20":5392.55,"sma_60":5396.03,"sma_120":5550.08},{"date":"2026-04-02","open":5255,"high":5255,"low":5120,"close":5160,"volume":10334,"rsi_14":42.42,"sma_20":5375.24,"sma_60":5394.88,"sma_120":5546.25},{"date":"2026-04-03","open":5250,"high":5250,"low":5220,"close":5225,"volume":10696,"rsi_14":47.43,"sma_20":5362.51,"sma_60":5394.75,"sma_120":5543.52},{"date":"2026-04-06","open":5225,"high":5225,"low":5170,"close":5215,"volume":5143,"rsi_14":41.14,"sma_20":5349.52,"sma_60":5393.08,"sma_120":5539.64},{"date":"2026-04-07","open":5260,"high":5260,"low":5185,"close":5225,"volume":21389,"rsi_14":37.21,"sma_20":5329.64,"sma_60":5391.42,"sma_120":5535.64},{"date":"2026-04-08","open":5300,"high":5345,"low":5280,"close":5340,"volume":22700,"rsi_14":48.52,"sma_20":5317.81,"sma_60":5390.92,"sma_120":5531.81},{"date":"2026-04-09","open":5305,"high":5305,"low":5225,"close":5295,"volume":13689,"rsi_14":44.28,"sma_20":5312.38,"sma_60":5390.33,"sma_120":5526.84},{"date":"2026-04-10","open":5300,"high":5300,"low":5235,"close":5240,"volume":6957,"rsi_14":51.21,"sma_20":5305.23,"sma_60":5388.75,"sma_120":5521.31},{"date":"2026-04-13","open":5205,"high":5215,"low":5135,"close":5195,"volume":9958,"rsi_14":46.99,"sma_20":5296.58,"sma_60":5386.08,"sma_120":5515.47},{"date":"2026-04-14","open":5240,"high":5280,"low":5240,"close":5275,"volume":22045,"rsi_14":47.84,"sma_20":5290.92,"sma_60":5384.67,"sma_120":5509.3},{"date":"2026-04-15","open":5295,"high":5340,"low":5295,"close":5320,"volume":11200,"rsi_14":53.16,"sma_20":5283.95,"sma_60":5383.0,"sma_120":5504.43},{"date":"2026-04-16","open":5290,"high":5290,"low":5255,"close":5255,"volume":7269,"rsi_14":51.69,"sma_20":5278.3,"sma_60":5380.0,"sma_120":5498.31},{"date":"2026-04-17","open":5215,"high":5225,"low":5185,"close":5210,"volume":16402,"rsi_14":47.43,"sma_20":5268.63,"sma_60":5377.67,"sma_120":5491.43},{"date":"2026-04-20","open":5230,"high":5260,"low":5220,"close":5260,"volume":19798,"rsi_14":45.51,"sma_20":5270.62,"sma_60":5377.42,"sma_120":5485.06},{"date":"2026-04-21","open":5315,"high":5315,"low":5265,"close":5300,"volume":12830,"rsi_14":46.41,"sma_20":5273.34,"sma_60":5378.17,"sma_120":5479.48},{"date":"2026-04-22","open":5310,"high":5360,"low":5235,"close":5240,"volume":12092,"rsi_14":49.05,"sma_20":5269.75,"sma_60":5377.33,"sma_120":5474.18},{"date":"2026-04-23","open":5260,"high":5260,"low":5190,"close":5215,"volume":19061,"rsi_14":43.2,"sma_20":5267.2,"sma_60":5375.08,"sma_120":5467.64},{"date":"2026-04-24","open":5245,"high":5245,"low":5195,"close":5215,"volume":33744,"rsi_14":50.0,"sma_20":5266.68,"sma_60":5371.92,"sma_120":5460.93},{"date":"2026-04-27","open":5230,"high":5230,"low":5180,"close":5195,"volume":79079,"rsi_14":47.83,"sma_20":5263.64,"sma_60":5368.92,"sma_120":5455.26},{"date":"2026-04-28","open":5200,"high":5200,"low":5165,"close":5180,"volume":16352,"rsi_14":36.44,"sma_20":5255.78,"sma_60":5366.17,"sma_120":5449.93},{"date":"2026-04-29","open":5140,"high":5225,"low":5140,"close":5185,"volume":32126,"rsi_14":40.0,"sma_20":5246.89,"sma_60":5364.58,"sma_120":5445.01},{"date":"2026-04-30","open":5200,"high":5200,"low":5070,"close":5095,"volume":35065,"rsi_14":37.61,"sma_20":5238.85,"sma_60":5362.25,"sma_120":5439.22},{"date":"2026-05-04","open":5125,"high":5180,"low":5110,"close":5110,"volume":45315,"rsi_14":42.34,"sma_20":5228.25,"sma_60":5359.08,"sma_120":5433.42},{"date":"2026-05-06","open":5075,"high":5170,"low":5070,"close":5170,"volume":79937,"rsi_14":40.19,"sma_20":5226.0,"sma_60":5358.08,"sma_120":5429.26},{"date":"2026-05-07","open":5197,"high":5197,"low":5145,"close":5160,"volume":54426,"rsi_14":34.0,"sma_20":5222.75,"sma_60":5356.67,"sma_120":5424.59},{"date":"2026-05-08","open":5115,"high":5160,"low":5110,"close":5135,"volume":38800,"rsi_14":36.96,"sma_20":5212.5,"sma_60":5354.92,"sma_120":5420.04},{"date":"2026-05-11","open":5170,"high":5170,"low":5110,"close":5135,"volume":88499,"rsi_14":40.96,"sma_20":5204.5,"sma_60":5352.08,"sma_120":5415.16},{"date":"2026-05-12","open":5090,"high":5125,"low":5080,"close":5090,"volume":29291,"rsi_14":29.27,"sma_20":5197.0,"sma_60":5349.0,"sma_120":5409.87},{"date":"2026-05-13","open":5045,"high":5050,"low":5020,"close":5045,"volume":31313,"rsi_14":19.28,"sma_20":5189.5,"sma_60":5343.92,"sma_120":5403.99},{"date":"2026-05-14","open":5040,"high":5040,"low":5010,"close":5030,"volume":32671,"rsi_14":21.62,"sma_20":5177.25,"sma_60":5336.83,"sma_120":5398.45},{"date":"2026-05-15","open":5005,"high":5040,"low":4935,"close":4935,"volume":144243,"rsi_14":18.18,"sma_20":5158.0,"sma_60":5328.83,"sma_120":5392.58},{"date":"2026-05-18","open":4855,"high":4900,"low":4825,"close":4855,"volume":83094,"rsi_14":15.38,"sma_20":5138.0,"sma_60":5317.58,"sma_120":5386.0},{"date":"2026-05-19","open":4870,"high":4895,"low":4845,"close":4865,"volume":19233,"rsi_14":17.65,"sma_20":5120.75,"sma_60":5306.0,"sma_120":5379.63},{"date":"2026-05-20","open":4820,"high":4820,"low":4755,"close":4795,"volume":42764,"rsi_14":15.93,"sma_20":5097.5,"sma_60":5292.67,"sma_120":5372.83},{"date":"2026-05-21","open":4885,"high":4885,"low":4845,"close":4880,"volume":42729,"rsi_14":26.36,"sma_20":5076.5,"sma_60":5281.17,"sma_120":5366.29},{"date":"2026-05-22","open":4930,"high":4935,"low":4890,"close":4925,"volume":11297,"rsi_14":35.83,"sma_20":5060.75,"sma_60":5270.17,"sma_120":5359.87},{"date":"2026-05-26","open":5015,"high":5030,"low":4990,"close":4995,"volume":91403,"rsi_14":41.22,"sma_20":5049.75,"sma_60":5260.0,"sma_120":5353.63},{"date":"2026-05-27","open":5015,"high":5060,"low":5015,"close":5035,"volume":214832,"rsi_14":39.37,"sma_20":5040.75,"sma_60":5250.33,"sma_120":5347.5},{"date":"2026-05-28","open":5035,"high":5055,"low":4965,"close":4995,"volume":98806,"rsi_14":37.59,"sma_20":5030.75,"sma_60":5239.0,"sma_120":5340.83},{"date":"2026-05-29","open":5080,"high":5115,"low":5075,"close":5095,"volume":59392,"rsi_14":47.3,"sma_20":5026.5,"sma_60":5229.36,"sma_120":5335.33},{"date":"2026-06-01","open":5095,"high":5095,"low":5045,"close":5070,"volume":53552,"rsi_14":45.75,"sma_20":5020.75,"sma_60":5220.06,"sma_120":5330.0},{"date":"2026-06-02","open":5100,"high":5135,"low":5090,"close":5120,"volume":212504,"rsi_14":51.95,"sma_20":5022.0,"sma_60":5212.03,"sma_120":5325.42},{"date":"2026-06-04","open":5120,"high":5120,"low":5060,"close":5080,"volume":34498,"rsi_14":52.29,"sma_20":5020.5,"sma_60":5203.75,"sma_120":5320.58},{"date":"2026-06-05","open":5115,"high":5120,"low":5080,"close":5100,"volume":56695,"rsi_14":54.55,"sma_20":5017.0,"sma_60":5197.51,"sma_120":5315.96},{"date":"2026-06-08","open":5025,"high":5030,"low":4975,"close":5005,"volume":34236,"rsi_14":54.55,"sma_20":5009.25,"sma_60":5187.21,"sma_120":5310.75},{"date":"2026-06-09","open":4970,"high":5015,"low":4970,"close":5005,"volume":6943,"rsi_14":60.87,"sma_20":5002.75,"sma_60":5177.69,"sma_120":5306.12},{"date":"2026-06-10","open":5035,"high":5045,"low":5015,"close":5025,"volume":100091,"rsi_14":61.43,"sma_20":4997.25,"sma_60":5171.38,"sma_120":5301.87},{"date":"2026-06-11","open":4980,"high":5025,"low":4980,"close":5015,"volume":3889,"rsi_14":67.19,"sma_20":4993.5,"sma_60":5165.24,"sma_120":5297.58},{"date":"2026-06-12","open":5090,"high":5160,"low":5090,"close":5125,"volume":76196,"rsi_14":68.42,"sma_20":4997.5,"sma_60":5161.19,"sma_120":5293.46},{"date":"2026-06-15","open":5145,"high":5210,"low":5145,"close":5155,"volume":25887,"rsi_14":67.69,"sma_20":5003.75,"sma_60":5157.31,"sma_120":5290.29},{"date":"2026-06-16","open":5125,"high":5130,"low":5090,"close":5095,"volume":5900,"rsi_14":57.81,"sma_20":5011.75,"sma_60":5151.23,"sma_120":5287.12},{"date":"2026-06-17","open":5150,"high":5190,"low":5150,"close":5155,"volume":42918,"rsi_14":59.09,"sma_20":5026.75,"sma_60":5147.68,"sma_120":5284.42},{"date":"2026-06-18","open":5150,"high":5245,"low":5145,"close":5235,"volume":68409,"rsi_14":67.14,"sma_20":5045.25,"sma_60":5144.88,"sma_120":5282.67},{"date":"2026-06-19","open":5235,"high":5260,"low":5205,"close":5205,"volume":59641,"rsi_14":58.73,"sma_20":5065.75,"sma_60":5144.62,"sma_120":5280.29},{"date":"2026-06-22","open":5205,"high":5205,"low":5150,"close":5180,"volume":5555,"rsi_14":58.73,"sma_20":5080.75,"sma_60":5143.53,"sma_120":5277.87},{"date":"2026-06-23","open":5125,"high":5185,"low":5125,"close":5155,"volume":39405,"rsi_14":52.89,"sma_20":5092.25,"sma_60":5140.92,"sma_120":5275.29},{"date":"2026-06-24","open":5190,"high":5190,"low":5125,"close":5150,"volume":19486,"rsi_14":56.14,"sma_20":5100.0,"sma_60":5138.98,"sma_120":5272.79},{"date":"2026-06-25","open":5295,"high":5305,"low":5275,"close":5275,"volume":70709,"rsi_14":62.96,"sma_20":5112.0,"sma_60":5139.81,"sma_120":5271.29},{"date":"2026-06-26","open":5260,"high":5305,"low":5260,"close":5290,"volume":42905,"rsi_14":73.95,"sma_20":5126.75,"sma_60":5140.38,"sma_120":5269.42},{"date":"2026-06-29","open":5275,"high":5310,"low":5255,"close":5290,"volume":8163,"rsi_14":73.95,"sma_20":5136.5,"sma_60":5139.59,"sma_120":5268.42},{"date":"2026-06-30","open":5285,"high":5295,"low":5275,"close":5295,"volume":22139,"rsi_14":73.28,"sma_20":5147.75,"sma_60":5138.46,"sma_120":5267.25},{"date":"2026-07-01","open":5160,"high":5160,"low":5120,"close":5145,"volume":4316,"rsi_14":59.03,"sma_20":5149.0,"sma_60":5136.62,"sma_120":5265.75},{"date":"2026-07-02","open":5090,"high":5120,"low":5085,"close":5100,"volume":27870,"rsi_14":48.09,"sma_20":5150.0,"sma_60":5132.92,"sma_120":5263.83},{"date":"2026-07-03","open":5085,"high":5120,"low":5085,"close":5095,"volume":6527,"rsi_14":45.24,"sma_20":5149.75,"sma_60":5130.92,"sma_120":5262.0},{"date":"2026-07-06","open":5070,"high":5120,"low":5055,"close":5110,"volume":14924,"rsi_14":51.28,"sma_20":5155.0,"sma_60":5129.0,"sma_120":5260.21},{"date":"2026-07-07","open":5120,"high":5120,"low":5065,"close":5070,"volume":8012,"rsi_14":42.48,"sma_20":5158.25,"sma_60":5124.5,"sma_120":5257.71},{"date":"2026-07-08","open":4950,"high":5005,"low":4950,"close":5000,"volume":12678,"rsi_14":28.83,"sma_20":5157.0,"sma_60":5119.58,"sma_120":5254.96},{"date":"2026-07-09","open":4975,"high":4980,"low":4960,"close":4980,"volume":2301,"rsi_14":29.36,"sma_20":5155.25,"sma_60":5115.25,"sma_120":5252.0},{"date":"2026-07-10","open":4980,"high":5010,"low":4950,"close":4995,"volume":9463,"rsi_14":32.71,"sma_20":5148.75,"sma_60":5111.92,"sma_120":5249.0},{"date":"2026-07-13","open":4965,"high":4970,"low":4925,"close":4940,"volume":25389,"rsi_14":30.97,"sma_20":5138.0,"sma_60":5106.33,"sma_120":5245.5},{"date":"2026-07-14","open":4940,"high":4940,"low":4890,"close":4905,"volume":15272,"rsi_14":29.41,"sma_20":5128.5,"sma_60":5099.42,"sma_120":5241.21},{"date":"2026-07-15","open":4905,"high":4945,"low":4905,"close":4930,"volume":16416,"rsi_14":15.15,"sma_20":5117.25,"sma_60":5094.0,"sma_120":5237.0},{"date":"2026-07-16","open":4915,"high":4960,"low":4915,"close":4915,"volume":14460,"rsi_14":12.12,"sma_20":5101.25,"sma_60":5089.08,"sma_120":5233.37},{"date":"2026-07-20","open":4900,"high":4955,"low":4900,"close":4925,"volume":40436,"rsi_14":13.86,"sma_20":5087.25,"sma_60":5083.5,"sma_120":5230.46},{"date":"2026-07-21","open":4880,"high":4925,"low":4855,"close":4925,"volume":37143,"rsi_14":13.0,"sma_20":5074.5,"sma_60":5077.25,"sma_120":5227.71},{"date":"2026-07-22","open":4900,"high":4900,"low":4855,"close":4855,"volume":1437,"rsi_14":15.48,"sma_20":5059.5,"sma_60":5070.83,"sma_120":5224.08},{"date":"2026-07-23","open":4855,"high":4885,"low":4815,"close":4850,"volume":14263,"rsi_14":17.11,"sma_20":5044.5,"sma_60":5064.75,"sma_120":5219.92},{"date":"2026-07-24","open":4810,"high":4825,"low":4765,"close":4800,"volume":128729,"rsi_14":15.29,"sma_20":5020.75,"sma_60":5057.83,"sma_120":5214.87},{"date":"2026-07-27","open":4845,"high":4910,"low":4845,"close":4860,"volume":4751,"rsi_14":23.4,"sma_20":4999.25,"sma_60":5052.25,"sma_120":5210.58},{"date":"2026-07-28","open":4850,"high":4890,"low":4850,"close":4870,"volume":44276,"rsi_14":27.27,"sma_20":4978.25,"sma_60":5047.08,"sma_120":5206.62},{"date":"2026-07-29","open":4925,"high":4945,"low":4885,"close":4890,"volume":70881,"rsi_14":35.9,"sma_20":4958.0,"sma_60":5042.17,"sma_120":5203.37},{"date":"2026-07-30","open":4765,"high":4790,"low":4690,"close":4730,"volume":40379,"rsi_14":26.42,"sma_20":4937.25,"sma_60":5036.08,"sma_120":5199.17},{"date":"2026-07-31","open":4765,"high":4780,"low":4730,"close":4775,"volume":12758,"rsi_14":30.36,"sma_20":4921.0,"sma_60":5030.5,"sma_120":5194.79},{"date":"2026-08-03","open":4730,"high":4740,"low":4700,"close":4740,"volume":9746,"rsi_14":31.48,"sma_20":4903.25,"sma_60":5023.33,"sma_120":5190.71},{"date":"2026-08-04","open":4740,"high":4745,"low":4695,"close":4740,"volume":29113,"rsi_14":33.66,"sma_20":4884.75,"sma_60":5016.33,"sma_120":5186.5},{"date":"2026-08-05","open":4795,"high":4865,"low":4780,"close":4845,"volume":46507,"rsi_14":42.74,"sma_20":4873.5,"sma_60":5011.5,"sma_120":5183.21},{"date":"2026-08-06","open":4845,"high":4845,"low":4810,"close":4840,"volume":1511,"rsi_14":43.48,"sma_20":4865.5,"sma_60":5006.58,"sma_120":5179.33},{"date":"2026-08-07","open":4840,"high":4840,"low":4740,"close":4750,"volume":17567,"rsi_14":36.64,"sma_20":4854.0,"sma_60":5000.92,"sma_120":5174.96},{"date":"2026-08-10","open":4765,"high":4765,"low":4740,"close":4760,"volume":1437,"rsi_14":37.59,"sma_20":4842.25,"sma_60":4996.17,"sma_120":5170.04},{"date":"2026-08-11","open":4710,"high":4710,"low":4665,"close":4705,"volume":38455,"rsi_14":38.46,"sma_20":4830.5,"sma_60":4990.75,"sma_120":5163.79},{"date":"2026-08-12","open":4705,"high":4735,"low":4700,"close":4735,"volume":10003,"rsi_14":41.48,"sma_20":4822.0,"sma_60":4987.42,"sma_120":5158.12},{"date":"2026-08-13","open":4680,"high":4735,"low":4680,"close":4715,"volume":5479,"rsi_14":43.41,"sma_20":4811.25,"sma_60":4985.08,"sma_120":5151.33},{"date":"2026-08-14","open":4747,"high":4750,"low":4715,"close":4750,"volume":15847,"rsi_14":41.13,"sma_20":4803.0,"sma_60":4983.17,"sma_120":5144.58},{"date":"2026-08-18","open":4640,"high":4640,"low":4600,"close":4615,"volume":90853,"rsi_14":32.89,"sma_20":4787.5,"sma_60":4980.17,"sma_120":5136.42},{"date":"2026-08-19","open":4690,"high":4690,"low":4630,"close":4675,"volume":59085,"rsi_14":36.31,"sma_20":4775.0,"sma_60":4976.75,"sma_120":5128.96},{"date":"2026-08-20","open":4750,"high":4810,"low":4750,"close":4775,"volume":20191,"rsi_14":53.1,"sma_20":4771.0,"sma_60":4974.25,"sma_120":5122.21},{"date":"2026-08-21","open":4700,"high":4735,"low":4687,"close":4720,"volume":14738,"rsi_14":46.26,"sma_20":4764.5,"sma_60":4969.67,"sma_120":5114.83},{"date":"2026-08-24","open":4725,"high":4725,"low":4690,"close":4720,"volume":1177,"rsi_14":48.57,"sma_20":4760.5,"sma_60":4964.42,"sma_120":5107.37},{"date":"2026-08-25","open":4725,"high":4740,"low":4710,"close":4730,"volume":26507,"rsi_14":49.3,"sma_20":4754.0,"sma_60":4960.0,"sma_120":5099.5},{"date":"2026-08-26","open":4805,"high":4830,"low":4805,"close":4815,"volume":7346,"rsi_14":47.83,"sma_20":4751.25,"sma_60":4955.33,"sma_120":5092.35},{"date":"2026-08-27","open":4820,"high":4850,"low":4805,"close":4820,"volume":3529,"rsi_14":48.55,"sma_20":4747.75,"sma_60":4951.17,"sma_120":5085.62},{"date":"2026-08-28","open":4830,"high":4830,"low":4775,"close":4790,"volume":2390,"rsi_14":53.17,"sma_20":4750.75,"sma_60":4945.67,"sma_120":5078.85},{"date":"2026-08-31","open":4805,"high":4805,"low":4785,"close":4790,"volume":1909,"rsi_14":52.42,"sma_20":4751.5,"sma_60":4940.83,"sma_120":5072.29},{"date":"2026-09-01","open":4755,"high":4755,"low":4660,"close":4700,"volume":16440,"rsi_14":49.62,"sma_20":4749.5,"sma_60":4934.17,"sma_120":5065.84},{"date":"2026-09-02","open":4680,"high":4685,"low":4645,"close":4645,"volume":2130,"rsi_14":43.38,"sma_20":4744.75,"sma_60":4928.17,"sma_120":5057.69},{"date":"2026-09-03","open":4720,"high":4720,"low":4680,"close":4695,"volume":6002,"rsi_14":48.59,"sma_20":4737.25,"sma_60":4923.0,"sma_120":5050.34},{"date":"2026-09-04","open":4740,"high":4740,"low":4705,"close":4715,"volume":1648,"rsi_14":47.48,"sma_20":4731.0,"sma_60":4917.83,"sma_120":5044.61},{"date":"2026-09-07","open":4730,"high":4730,"low":4710,"close":4715,"volume":4479,"rsi_14":58.93,"sma_20":4729.25,"sma_60":4912.83,"sma_120":5039.04},{"date":"2026-09-08","open":4705,"high":4750,"low":4705,"close":4720,"volume":5519,"rsi_14":54.46,"sma_20":4727.25,"sma_60":4906.08,"sma_120":5033.64},{"date":"2026-09-09","open":4745,"high":4745,"low":4705,"close":4715,"volume":2250,"rsi_14":42.68,"sma_20":4727.75,"sma_60":4898.75,"sma_120":5028.03},{"date":"2026-09-10","open":4650,"high":4650,"low":4635,"close":4650,"volume":34053,"rsi_14":41.67,"sma_20":4723.5,"sma_60":4891.33,"sma_120":5021.28},{"date":"2026-09-11","open":4560,"high":4585,"low":4545,"close":4585,"volume":26409,"rsi_14":36.08,"sma_20":4717.0,"sma_60":4881.83,"sma_120":5014.76},{"date":"2026-09-14","open":4585,"high":4600,"low":4525,"close":4540,"volume":17898,"rsi_14":31.73,"sma_20":4706.5,"sma_60":4870.25,"sma_120":5007.56},{"date":"2026-09-15","open":4580,"high":4580,"low":4505,"close":4535,"volume":6748,"rsi_14":18.18,"sma_20":4702.5,"sma_60":4859.08,"sma_120":5001.85},{"date":"2026-09-16","open":4575,"high":4575,"low":4560,"close":4570,"volume":1139,"rsi_14":23.4,"sma_20":4697.25,"sma_60":4848.92,"sma_120":4996.22},{"date":"2026-09-17","open":4565,"high":4620,"low":4565,"close":4575,"volume":3296,"rsi_14":25.84,"sma_20":4687.25,"sma_60":4839.25,"sma_120":4990.08},{"date":"2026-09-18","open":4675,"high":4675,"low":4640,"close":4665,"volume":4479,"rsi_14":38.32,"sma_20":4684.5,"sma_60":4831.17,"sma_120":4985.07},{"date":"2026-09-21","open":4635,"high":4655,"low":4610,"close":4625,"volume":761,"rsi_14":42.27,"sma_20":4679.75,"sma_60":4820.33,"sma_120":4980.07},{"date":"2026-09-22","open":4640,"high":4670,"low":4635,"close":4650,"volume":6455,"rsi_14":50.55,"sma_20":4675.75,"sma_60":4809.67,"sma_120":4975.02},{"date":"2026-09-23","open":4670,"high":4670,"low":4640,"close":4670,"volume":14303,"rsi_14":47.06,"sma_20":4668.5,"sma_60":4799.33,"sma_120":4969.46},{"date":"2026-09-28","open":4445,"high":4445,"low":4295,"close":4345,"volume":100157,"rsi_14":24.66,"sma_20":4644.75,"sma_60":4783.5,"sma_120":4960.98},{"date":"2026-09-29","open":4335,"high":4335,"low":4285,"close":4325,"volume":13979,"rsi_14":24.0,"sma_20":4621.5,"sma_60":4769.83,"sma_120":4953.23},{"date":"2026-09-30","open":4290,"high":4310,"low":4275,"close":4295,"volume":75262,"rsi_14":22.58,"sma_20":4596.75,"sma_60":4756.42,"sma_120":4944.67},{"date":"2026-10-01","open":4190,"high":4210,"low":4165,"close":4195,"volume":56692,"rsi_14":20.11,"sma_20":4571.5,"sma_60":4741.42,"sma_120":4936.17},{"date":"2026-10-02","open":4230,"high":4230,"low":4180,"close":4210,"volume":14722,"rsi_14":23.17,"sma_20":4549.75,"sma_60":4726.42,"sma_120":4927.71},{"date":"2026-10-06","open":4150,"high":4155,"low":4125,"close":4130,"volume":42445,"rsi_14":22.75,"sma_20":4521.5,"sma_60":4710.75,"sma_120":4917.62},{"date":"2026-10-07","open":4160,"high":4190,"low":4105,"close":4120,"volume":219317,"rsi_14":23.75,"sma_20":4491.75,"sma_60":4696.08,"sma_120":4907.83},{"date":"2026-10-08","open":4135,"high":4135,"low":4095,"close":4095,"volume":17000,"rsi_14":23.17,"sma_20":4460.75,"sma_60":4681.33,"sma_120":4898.29},{"date":"2026-10-12","open":4210,"high":4250,"low":4210,"close":4220,"volume":117604,"rsi_14":30.77,"sma_20":4435.75,"sma_60":4668.42,"sma_120":4890.17},{"date":"2026-10-13","open":4210,"high":4305,"low":4210,"close":4305,"volume":36280,"rsi_14":36.36,"sma_20":4415.25,"sma_60":4657.83,"sma_120":4882.08},{"date":"2026-10-14","open":4300,"high":4310,"low":4270,"close":4310,"volume":2147,"rsi_14":30.39,"sma_20":4398.25,"sma_60":4647.92,"sma_120":4873.67},{"date":"2026-10-15","open":4345,"high":4455,"low":4345,"close":4445,"volume":22615,"rsi_14":41.0,"sma_20":4391.25,"sma_60":4639.83,"sma_120":4866.92},{"date":"2026-10-16","open":4460,"high":4490,"low":4445,"close":4445,"volume":39788,"rsi_14":39.49,"sma_20":4386.5,"sma_60":4632.0,"sma_120":4860.54},{"date":"2026-10-19","open":4455,"high":4490,"low":4455,"close":4470,"volume":13298,"rsi_14":39.8,"sma_20":4383.25,"sma_60":4624.42,"sma_120":4853.96},{"date":"2026-10-20","open":4385,"high":4420,"low":4385,"close":4405,"volume":4524,"rsi_14":54.17,"sma_20":4375.0,"sma_60":4615.75,"sma_120":4846.5},{"date":"2026-10-21","open":4455,"high":4455,"low":4415,"close":4440,"volume":17949,"rsi_14":57.82,"sma_20":4368.25,"sma_60":4608.83,"sma_120":4839.83},{"date":"2026-10-22","open":4485,"high":4545,"low":4465,"close":4500,"volume":13602,"rsi_14":63.4,"sma_20":4360.0,"sma_60":4603.0,"sma_120":4833.88},{"date":"2026-10-23","open":4660,"high":4705,"low":4615,"close":4615,"volume":63840}],"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 미국30년국채선물레버리지(합성 H)","phase":"above-fold","symbol_resolved":true}