{"status":"ok","report":{"price_analysis":{"current":10900.0,"change_1d":0.1,"change_7d":0.0,"change_30d":0.4,"high_30d":10905.0,"low_30d":10845.0,"position_in_range":92.0,"support":10851.0,"resistance":10899.0},"summary":"ACE 11월만기자동연장회사채AA-이상액티브(473440)은(는) KIS 11월 만기자동연장회사채(AA-이상) 총수익지수를 추종하는 ETF입니다, 순자산 937억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 78.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(12.46)가 시그널선(11.92)을 상회합니다(골든크로스). 현재가가 SMA20(10882)과 SMA60(10852) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10854~10909 (현재 위치 84%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 79","rsi_14":78.68852459016394,"macd":12.458415765373502,"macd_signal":11.916356833314495,"sma_20":10881.6,"sma_60":10851.733333333334,"bb_upper":10908.776460402341,"bb_lower":10854.42353959766,"atr_14":7.857142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 1.24만. 30일 누적: 외국인 -160.00, 기관 3.21만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":12361.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":467.0,"retail_net":-467.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":7502.0,"retail_net":-7502.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":2018.0,"retail_net":-2018.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":1596.0,"retail_net":-1596.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":778.0,"retail_net":-778.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":472.0,"retail_net":-472.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1850.0,"retail_net":-1850.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":4555.0,"retail_net":-4555.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":38.0,"retail_net":-38.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":19089.0,"retail_net":-19089.0},{"date":"2026-10-02","foreign_net":207.0,"institution_net":-1842.0,"retail_net":1635.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-176.0,"retail_net":176.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-254.0,"retail_net":254.0},{"date":"2026-09-29","foreign_net":-99.0,"institution_net":2061.0,"retail_net":-1962.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-7076.0,"retail_net":7076.0},{"date":"2026-09-22","foreign_net":66.0,"institution_net":-188.0,"retail_net":122.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":202.0,"retail_net":-202.0},{"date":"2026-09-17","foreign_net":-331.0,"institution_net":-144.0,"retail_net":475.0},{"date":"2026-09-16","foreign_net":-3.0,"institution_net":-784.0,"retail_net":787.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":891.0,"retail_net":-891.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":689.0,"retail_net":-689.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":370.0,"retail_net":-370.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0}],"periods":{"d1":{"foreign_net":0,"institution_net":467.0,"retail_net":-467.0},"d3":{"foreign_net":0,"institution_net":9987.0,"retail_net":-9987.0},"d7":{"foreign_net":0,"institution_net":12821.0,"retail_net":-12821.0},"d14":{"foreign_net":207.0,"institution_net":36535.0,"retail_net":-36742.0},"d30":{"foreign_net":-160.0,"institution_net":32097.0,"retail_net":-31937.0}}},"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":67,"summary":"RSI 79","metrics":[{"name":"RSI (14)","value":78.7,"unit":"","percentile":79,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"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":["RSI 79 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 79 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5427,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.54,"summary":"배당수익률 1.54%","metrics":[{"name":"배당수익률","value":1.54,"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":"2026-10-23T23:45:10.870337+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KIS 11월 만기자동연장회사채(AA-이상) 총수익지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.05,"aum":93700000000.0,"aum_display":"937억","dividend_yield":null,"tracking_error":0.08,"holdings":[{"ticker":"","name":"기업은행(신)2411이2A-14","weight":null},{"ticker":"","name":"농금채(중앙회)2024-11이2Y-A","weight":null},{"ticker":"","name":"농업금융채권(은행) 2025-11이1Y-B","weight":null},{"ticker":"","name":"서울교통공사2025-9","weight":null},{"ticker":"","name":"신한카드2057-2","weight":null},{"ticker":"","name":"아이비케이캐피탈298-2","weight":null},{"ticker":"","name":"한국철도공사139","weight":null},{"ticker":"","name":"BNK캐피탈363-5","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":9,"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":10900.0,"change_pct":0.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-19","close":9899.1592},{"date":"2023-12-20","close":9894.2373},{"date":"2023-12-21","close":9904.082},{"date":"2023-12-22","close":9904.082},{"date":"2023-12-26","close":9899.1592},{"date":"2023-12-27","close":9992.6865},{"date":"2023-12-28","close":9913.9268},{"date":"2024-01-02","close":9913.9268},{"date":"2024-01-03","close":9913.9268},{"date":"2024-01-04","close":9918.8496},{"date":"2024-01-05","close":9923.7715},{"date":"2024-01-08","close":9923.7715},{"date":"2024-01-09","close":9928.6943},{"date":"2024-01-10","close":9933.6172},{"date":"2024-01-11","close":9938.5391},{"date":"2024-01-12","close":9938.5391},{"date":"2024-01-15","close":9938.5391},{"date":"2024-01-16","close":9943.4619},{"date":"2024-01-17","close":9943.4619},{"date":"2024-01-18","close":9950.0},{"date":"2024-01-19","close":9948.3848},{"date":"2024-01-22","close":9948.3848},{"date":"2024-01-23","close":9948.3848},{"date":"2024-01-24","close":9953.3066},{"date":"2024-01-25","close":9953.3066},{"date":"2024-01-26","close":9958.2295},{"date":"2024-01-29","close":9958.2295},{"date":"2024-01-30","close":9958.2295},{"date":"2024-01-31","close":9958.2295},{"date":"2024-02-01","close":9963.1523},{"date":"2024-02-02","close":9963.1523},{"date":"2024-02-05","close":9968.0742},{"date":"2024-02-06","close":9968.0742},{"date":"2024-02-07","close":9972.9971},{"date":"2024-02-08","close":9972.9971},{"date":"2024-02-13","close":9972.9971},{"date":"2024-02-14","close":9968.0742},{"date":"2024-02-15","close":9977.9199},{"date":"2024-02-16","close":9972.9971},{"date":"2024-02-19","close":9972.9971},{"date":"2024-02-20","close":9977.9199},{"date":"2024-02-21","close":9982.8418},{"date":"2024-02-22","close":9982.8418},{"date":"2024-02-23","close":9977.9199},{"date":"2024-02-26","close":9982.8418},{"date":"2024-02-27","close":9977.9199},{"date":"2024-02-28","close":9982.8418},{"date":"2024-02-29","close":9987.7646},{"date":"2024-03-04","close":9992.6865},{"date":"2024-03-05","close":9992.6865},{"date":"2024-03-06","close":9992.6865},{"date":"2024-03-07","close":9997.6094},{"date":"2024-03-08","close":9992.6865},{"date":"2024-03-11","close":10002.5322},{"date":"2024-03-12","close":10002.5322},{"date":"2024-03-13","close":10002.5322},{"date":"2024-03-14","close":10007.4541},{"date":"2024-03-15","close":10007.4541},{"date":"2024-03-18","close":10007.4541},{"date":"2024-03-19","close":10012.377},{"date":"2024-03-20","close":10012.377},{"date":"2024-03-21","close":10017.2998},{"date":"2024-03-22","close":10017.2998},{"date":"2024-03-25","close":10017.2998},{"date":"2024-03-26","close":10017.2998},{"date":"2024-03-27","close":10017.2998},{"date":"2024-03-28","close":10022.2217},{"date":"2024-03-29","close":10027.1445},{"date":"2024-04-01","close":10027.1445},{"date":"2024-04-02","close":10027.1445},{"date":"2024-04-03","close":10027.1445},{"date":"2024-04-04","close":10036.9893},{"date":"2024-04-05","close":10036.9893},{"date":"2024-04-08","close":10036.9893},{"date":"2024-04-09","close":10036.9893},{"date":"2024-04-11","close":10041.9121},{"date":"2024-04-12","close":10041.9121},{"date":"2024-04-15","close":10046.835},{"date":"2024-04-16","close":10046.835},{"date":"2024-04-17","close":10041.9121},{"date":"2024-04-18","close":10051.7568},{"date":"2024-04-19","close":10051.7568},{"date":"2024-04-22","close":10046.835},{"date":"2024-04-23","close":10051.7568},{"date":"2024-04-24","close":10046.835},{"date":"2024-04-25","close":10056.6797},{"date":"2024-04-26","close":10051.7568},{"date":"2024-04-29","close":10061.6025},{"date":"2024-04-30","close":10061.6025},{"date":"2024-05-02","close":10066.5244},{"date":"2024-05-03","close":10066.5244},{"date":"2024-05-07","close":10066.5244},{"date":"2024-05-08","close":10066.5244},{"date":"2024-05-09","close":10071.4473},{"date":"2024-05-10","close":10071.4473},{"date":"2024-05-13","close":10076.3691},{"date":"2024-05-14","close":10071.4473},{"date":"2024-05-16","close":10081.292},{"date":"2024-05-17","close":10081.292},{"date":"2024-05-20","close":10081.292},{"date":"2024-05-21","close":10081.292},{"date":"2024-05-22","close":10081.292},{"date":"2024-05-23","close":10086.2148},{"date":"2024-05-24","close":10086.2148},{"date":"2024-05-27","close":10086.2148},{"date":"2024-05-28","close":10091.1367},{"date":"2024-05-29","close":10091.1367},{"date":"2024-05-30","close":10091.1367},{"date":"2024-05-31","close":10091.1367},{"date":"2024-06-03","close":10096.0596},{"date":"2024-06-04","close":10096.0596},{"date":"2024-06-05","close":10100.9824},{"date":"2024-06-07","close":10100.9824},{"date":"2024-06-10","close":10100.9824},{"date":"2024-06-11","close":10105.9043},{"date":"2024-06-12","close":10105.9043},{"date":"2024-06-13","close":10105.9043},{"date":"2024-06-14","close":10110.8271},{"date":"2024-06-17","close":10110.8271},{"date":"2024-06-18","close":10110.8271},{"date":"2024-06-19","close":10105.9043},{"date":"2024-06-20","close":10115.75},{"date":"2024-06-21","close":10115.75},{"date":"2024-06-24","close":10115.75},{"date":"2024-06-25","close":10120.6719},{"date":"2024-06-26","close":10120.6719},{"date":"2024-06-27","close":10120.6719},{"date":"2024-06-28","close":10125.5947},{"date":"2024-07-01","close":10125.5947},{"date":"2024-07-02","close":10125.5947},{"date":"2024-07-03","close":10130.5176},{"date":"2024-07-04","close":10130.5176},{"date":"2024-07-05","close":10135.4395},{"date":"2024-07-08","close":10135.4395},{"date":"2024-07-09","close":10135.4395},{"date":"2024-07-10","close":10140.3623},{"date":"2024-07-11","close":10140.3623},{"date":"2024-07-12","close":10140.3623},{"date":"2024-07-15","close":10145.2852},{"date":"2024-07-16","close":10145.2852},{"date":"2024-07-17","close":10140.3623},{"date":"2024-07-18","close":10150.207},{"date":"2024-07-19","close":10150.207},{"date":"2024-07-22","close":10150.207},{"date":"2024-07-23","close":10145.2852},{"date":"2024-07-24","close":10150.207},{"date":"2024-07-25","close":10155.1299},{"date":"2024-07-26","close":10155.1299},{"date":"2024-07-29","close":10160.0518},{"date":"2024-07-30","close":10155.1299},{"date":"2024-07-31","close":10160.0518},{"date":"2024-08-01","close":10160.0518},{"date":"2024-08-02","close":10164.9746},{"date":"2024-08-05","close":10160.0518},{"date":"2024-08-06","close":10164.9746},{"date":"2024-08-07","close":10164.9746},{"date":"2024-08-08","close":10169.8975},{"date":"2024-08-09","close":10169.8975},{"date":"2024-08-12","close":10169.8975},{"date":"2024-08-13","close":10169.8975},{"date":"2024-08-14","close":10169.8975},{"date":"2024-08-16","close":10174.8193},{"date":"2024-08-19","close":10174.8193},{"date":"2024-08-20","close":10179.7422},{"date":"2024-08-21","close":10174.8193},{"date":"2024-08-22","close":10179.7422},{"date":"2024-08-23","close":10179.7422},{"date":"2024-08-26","close":10184.665},{"date":"2024-08-27","close":10186.0},{"date":"2024-08-28","close":10184.665},{"date":"2024-08-29","close":10184.665},{"date":"2024-08-30","close":10189.5869},{"date":"2024-09-02","close":10189.5869},{"date":"2024-09-03","close":10189.5869},{"date":"2024-09-04","close":10189.5869},{"date":"2024-09-05","close":10194.5098},{"date":"2024-09-06","close":10194.5098},{"date":"2024-09-09","close":10194.5098},{"date":"2024-09-10","close":10194.5098},{"date":"2024-09-11","close":10199.4326},{"date":"2024-09-12","close":10204.3545},{"date":"2024-09-13","close":10199.4326},{"date":"2024-09-19","close":10204.3545},{"date":"2024-09-20","close":10209.2773},{"date":"2024-09-23","close":10209.2773},{"date":"2024-09-24","close":10209.2773},{"date":"2024-09-25","close":10209.2773},{"date":"2024-09-26","close":10209.2773},{"date":"2024-09-27","close":10214.2002},{"date":"2024-09-30","close":10219.1221},{"date":"2024-10-02","close":10219.1221},{"date":"2024-10-04","close":10219.1221},{"date":"2024-10-07","close":10224.0449},{"date":"2024-10-08","close":10219.1221},{"date":"2024-10-10","close":10228.9678},{"date":"2024-10-11","close":10228.9678},{"date":"2024-10-14","close":10228.9678},{"date":"2024-10-15","close":10228.9678},{"date":"2024-10-16","close":10224.0449},{"date":"2024-10-17","close":10233.8896},{"date":"2024-10-18","close":10233.8896},{"date":"2024-10-21","close":10228.9678},{"date":"2024-10-22","close":10233.8896},{"date":"2024-10-23","close":10238.8125},{"date":"2024-10-24","close":10233.8896},{"date":"2024-10-25","close":10233.8896},{"date":"2024-10-28","close":10238.8125},{"date":"2024-10-29","close":10243.7344},{"date":"2024-10-30","close":10245.0},{"date":"2024-10-31","close":10238.8125},{"date":"2024-11-01","close":10243.7344},{"date":"2024-11-04","close":10243.7344},{"date":"2024-11-05","close":10250.0},{"date":"2024-11-06","close":10248.6572},{"date":"2024-11-07","close":10248.6572},{"date":"2024-11-08","close":10253.5801},{"date":"2024-11-11","close":10253.5801},{"date":"2024-11-12","close":10253.5801},{"date":"2024-11-13","close":10253.5801},{"date":"2024-11-14","close":10253.5801},{"date":"2024-11-15","close":10258.502},{"date":"2024-11-18","close":10248.6572},{"date":"2024-11-19","close":10253.5801},{"date":"2024-11-20","close":10253.5801},{"date":"2024-11-21","close":10258.502},{"date":"2024-11-22","close":10263.4248},{"date":"2024-11-25","close":10263.4248},{"date":"2024-11-26","close":10263.4248},{"date":"2024-11-27","close":10263.4248},{"date":"2024-11-28","close":10268.3477},{"date":"2024-11-29","close":10268.3477},{"date":"2024-12-02","close":10278.1924},{"date":"2024-12-03","close":10283.1152},{"date":"2024-12-04","close":10288.0371},{"date":"2024-12-05","close":10288.0371},{"date":"2024-12-06","close":10288.0371},{"date":"2024-12-09","close":10288.0371},{"date":"2024-12-10","close":10288.0371},{"date":"2024-12-11","close":10292.96},{"date":"2024-12-12","close":10288.0371},{"date":"2024-12-13","close":10288.0371},{"date":"2024-12-16","close":10288.0371},{"date":"2024-12-17","close":10292.96},{"date":"2024-12-18","close":10292.96},{"date":"2024-12-19","close":10292.96},{"date":"2024-12-20","close":10297.8828},{"date":"2024-12-23","close":10297.8828},{"date":"2024-12-24","close":10297.8828},{"date":"2024-12-26","close":10297.8828},{"date":"2024-12-27","close":10292.96},{"date":"2024-12-30","close":10297.8828},{"date":"2025-01-02","close":10307.7275},{"date":"2025-01-03","close":10312.6494},{"date":"2025-01-06","close":10322.4951},{"date":"2025-01-07","close":10322.4951},{"date":"2025-01-08","close":10322.4951},{"date":"2025-01-09","close":10317.5723},{"date":"2025-01-10","close":10332.3398},{"date":"2025-01-13","close":10327.417},{"date":"2025-01-14","close":10332.3398},{"date":"2025-01-15","close":10337.2627},{"date":"2025-01-16","close":10440.6348},{"date":"2025-01-17","close":10342.1846},{"date":"2025-01-20","close":10342.1846},{"date":"2025-01-21","close":10342.1846},{"date":"2025-01-22","close":10347.1074},{"date":"2025-01-23","close":10347.1074},{"date":"2025-01-24","close":10347.1074},{"date":"2025-01-31","close":10342.1846},{"date":"2025-02-03","close":10352.0303},{"date":"2025-02-04","close":10347.1074},{"date":"2025-02-05","close":10347.1074},{"date":"2025-02-06","close":10347.1074},{"date":"2025-02-07","close":10361.875},{"date":"2025-02-10","close":10352.0303},{"date":"2025-02-11","close":10361.875},{"date":"2025-02-12","close":10361.875},{"date":"2025-02-13","close":10356.9521},{"date":"2025-02-14","close":10366.7979},{"date":"2025-02-17","close":10366.7979},{"date":"2025-02-18","close":10371.7197},{"date":"2025-02-19","close":10366.7979},{"date":"2025-02-20","close":10361.875},{"date":"2025-02-21","close":10366.7979},{"date":"2025-02-24","close":10376.6426},{"date":"2025-02-25","close":10371.7197},{"date":"2025-02-26","close":10371.7197},{"date":"2025-02-27","close":10381.5654},{"date":"2025-02-28","close":10376.6426},{"date":"2025-03-04","close":10386.4873},{"date":"2025-03-05","close":10381.5654},{"date":"2025-03-06","close":10396.332},{"date":"2025-03-07","close":10391.4102},{"date":"2025-03-10","close":10391.4102},{"date":"2025-03-11","close":10391.4102},{"date":"2025-03-12","close":10386.4873},{"date":"2025-03-13","close":10386.4873},{"date":"2025-03-14","close":10391.4102},{"date":"2025-03-17","close":10391.4102},{"date":"2025-03-18","close":10391.4102},{"date":"2025-03-19","close":10391.4102},{"date":"2025-03-20","close":10401.2549},{"date":"2025-03-21","close":10401.2549},{"date":"2025-03-24","close":10386.4873},{"date":"2025-03-25","close":10401.2549},{"date":"2025-03-26","close":10396.332},{"date":"2025-03-27","close":10401.2549},{"date":"2025-03-28","close":10401.2549},{"date":"2025-03-31","close":10401.2549},{"date":"2025-04-01","close":10406.1777},{"date":"2025-04-02","close":10411.0996},{"date":"2025-04-03","close":10406.1777},{"date":"2025-04-04","close":10406.1777},{"date":"2025-04-07","close":10401.2549},{"date":"2025-04-08","close":10406.1777},{"date":"2025-04-09","close":10411.0996},{"date":"2025-04-10","close":10416.0225},{"date":"2025-04-11","close":10420.9453},{"date":"2025-04-14","close":10425.8672},{"date":"2025-04-15","close":10420.9453},{"date":"2025-04-16","close":10425.8672},{"date":"2025-04-17","close":10430.79},{"date":"2025-04-18","close":10430.79},{"date":"2025-04-21","close":10430.79},{"date":"2025-04-22","close":10425.8672},{"date":"2025-04-23","close":10425.8672},{"date":"2025-04-24","close":10435.7129},{"date":"2025-04-25","close":10440.6348},{"date":"2025-04-28","close":10440.6348},{"date":"2025-04-29","close":10435.7129},{"date":"2025-04-30","close":10445.5576},{"date":"2025-05-02","close":10450.4805},{"date":"2025-05-07","close":10442.6045},{"date":"2025-05-08","close":10445.5576},{"date":"2025-05-09","close":10450.4805},{"date":"2025-05-12","close":10445.5576},{"date":"2025-05-13","close":10445.5576},{"date":"2025-05-14","close":10445.5576},{"date":"2025-05-15","close":10460.3252},{"date":"2025-05-16","close":10450.4805},{"date":"2025-05-19","close":10460.3252},{"date":"2025-05-20","close":10460.3252},{"date":"2025-05-21","close":10465.248},{"date":"2025-05-22","close":10465.248},{"date":"2025-05-23","close":10465.248},{"date":"2025-05-26","close":10465.248},{"date":"2025-05-27","close":10470.1699},{"date":"2025-05-28","close":10465.248},{"date":"2025-05-29","close":10470.1699},{"date":"2025-05-30","close":10475.0928},{"date":"2025-06-02","close":10480.0146},{"date":"2025-06-04","close":10475.0928},{"date":"2025-06-05","close":10480.0146},{"date":"2025-06-09","close":10480.0146},{"date":"2025-06-10","close":10480.0146},{"date":"2025-06-11","close":10480.0146},{"date":"2025-06-12","close":10484.9375},{"date":"2025-06-13","close":10480.0146},{"date":"2025-06-16","close":10489.8604},{"date":"2025-06-17","close":10489.8604},{"date":"2025-06-18","close":10489.8604},{"date":"2025-06-19","close":10489.8604},{"date":"2025-06-20","close":10494.7822},{"date":"2025-06-23","close":10494.7822},{"date":"2025-06-24","close":10484.9375},{"date":"2025-06-25","close":10494.7822},{"date":"2025-06-26","close":10489.8604},{"date":"2025-06-27","close":10489.8604},{"date":"2025-06-30","close":10489.8604},{"date":"2025-07-01","close":10494.7822},{"date":"2025-07-02","close":10489.8604},{"date":"2025-07-03","close":10494.7822},{"date":"2025-07-04","close":10494.7822},{"date":"2025-07-07","close":10494.7822},{"date":"2025-07-08","close":10494.7822},{"date":"2025-07-09","close":10504.6279},{"date":"2025-07-10","close":10504.6279},{"date":"2025-07-11","close":10499.7051},{"date":"2025-07-14","close":10504.6279},{"date":"2025-07-15","close":10509.5498},{"date":"2025-07-16","close":10504.6279},{"date":"2025-07-17","close":10504.6279},{"date":"2025-07-18","close":10514.4727},{"date":"2025-07-21","close":10504.6279},{"date":"2025-07-22","close":10514.4727},{"date":"2025-07-23","close":10509.5498},{"date":"2025-07-24","close":10509.5498},{"date":"2025-07-25","close":10509.5498},{"date":"2025-07-28","close":10509.5498},{"date":"2025-07-29","close":10514.4727},{"date":"2025-07-30","close":10509.5498},{"date":"2025-07-31","close":10519.3955},{"date":"2025-08-01","close":10509.5498},{"date":"2025-08-04","close":10524.3174},{"date":"2025-08-05","close":10548.9307},{"date":"2025-08-06","close":10553.8525},{"date":"2025-08-07","close":10539.085},{"date":"2025-08-08","close":10544.0078},{"date":"2025-08-11","close":10529.2402},{"date":"2025-08-12","close":10529.2402},{"date":"2025-08-13","close":10534.1631},{"date":"2025-08-14","close":10534.1631},{"date":"2025-08-18","close":10534.1631},{"date":"2025-08-19","close":10529.2402},{"date":"2025-08-20","close":10534.1631},{"date":"2025-08-21","close":10524.3174},{"date":"2025-08-22","close":10534.1631},{"date":"2025-08-25","close":10534.1631},{"date":"2025-08-26","close":10534.1631},{"date":"2025-08-27","close":10529.2402},{"date":"2025-08-28","close":10534.1631},{"date":"2025-08-29","close":10529.2402},{"date":"2025-09-01","close":10539.085},{"date":"2025-09-02","close":10544.0078},{"date":"2025-09-03","close":10544.0078},{"date":"2025-09-04","close":10534.1631},{"date":"2025-09-05","close":10534.1631},{"date":"2025-09-08","close":10539.085},{"date":"2025-09-09","close":10544.0078},{"date":"2025-09-10","close":10544.0078},{"date":"2025-09-11","close":10539.085},{"date":"2025-09-12","close":10539.085},{"date":"2025-09-15","close":10539.085},{"date":"2025-09-16","close":10544.0078},{"date":"2025-09-17","close":10539.085},{"date":"2025-09-18","close":10548.9307},{"date":"2025-09-19","close":10544.0078},{"date":"2025-09-22","close":10544.0078},{"date":"2025-09-23","close":10544.0078},{"date":"2025-09-24","close":10548.9307},{"date":"2025-09-25","close":10548.9307},{"date":"2025-09-26","close":10548.9307},{"date":"2025-09-29","close":10548.9307},{"date":"2025-09-30","close":10548.9307},{"date":"2025-10-01","close":10553.8525},{"date":"2025-10-02","close":10558.7754},{"date":"2025-10-10","close":10558.7754},{"date":"2025-10-13","close":10558.7754},{"date":"2025-10-14","close":10563.6973},{"date":"2025-10-15","close":10565.667},{"date":"2025-10-16","close":10563.6973},{"date":"2025-10-17","close":10568.6201},{"date":"2025-10-20","close":10563.6973},{"date":"2025-10-21","close":10563.6973},{"date":"2025-10-22","close":10573.543},{"date":"2025-10-23","close":10568.6201},{"date":"2025-10-24","close":10573.543},{"date":"2025-10-27","close":10573.543},{"date":"2025-10-28","close":10573.543},{"date":"2025-10-29","close":10573.543},{"date":"2025-10-30","close":10573.543},{"date":"2025-10-31","close":10578.4648},{"date":"2025-11-03","close":10583.3877},{"date":"2025-11-04","close":10583.3877},{"date":"2025-11-05","close":10578.4648},{"date":"2025-11-06","close":10578.4648},{"date":"2025-11-07","close":10578.4648},{"date":"2025-11-10","close":10583.3877},{"date":"2025-11-11","close":10583.3877},{"date":"2025-11-12","close":10583.3877},{"date":"2025-11-13","close":10583.3877},{"date":"2025-11-14","close":10583.3877},{"date":"2025-11-17","close":10588.3105},{"date":"2025-11-18","close":10598.1553},{"date":"2025-11-19","close":10593.2324},{"date":"2025-11-20","close":10593.2324},{"date":"2025-11-21","close":10588.3105},{"date":"2025-11-24","close":10593.2324},{"date":"2025-11-25","close":10593.2324},{"date":"2025-11-26","close":10608.0},{"date":"2025-11-27","close":10600.0},{"date":"2025-11-28","close":10605.0},{"date":"2025-12-01","close":10605.0},{"date":"2025-12-02","close":10600.0},{"date":"2025-12-03","close":10605.0},{"date":"2025-12-04","close":10605.0},{"date":"2025-12-05","close":10605.0},{"date":"2025-12-08","close":10605.0},{"date":"2025-12-09","close":10610.0},{"date":"2025-12-10","close":10610.0},{"date":"2025-12-11","close":10605.0},{"date":"2025-12-12","close":10610.0},{"date":"2025-12-15","close":10610.0},{"date":"2025-12-16","close":10610.0},{"date":"2025-12-17","close":10615.0},{"date":"2025-12-18","close":10620.0},{"date":"2025-12-19","close":10620.0},{"date":"2025-12-22","close":10625.0},{"date":"2025-12-23","close":10630.0},{"date":"2025-12-24","close":10630.0},{"date":"2025-12-26","close":10630.0},{"date":"2025-12-29","close":10630.0},{"date":"2025-12-30","close":10635.0},{"date":"2026-01-02","close":10635.0},{"date":"2026-01-05","close":10645.0},{"date":"2026-01-06","close":10645.0},{"date":"2026-01-07","close":10645.0},{"date":"2026-01-08","close":10665.0},{"date":"2026-01-09","close":10660.0},{"date":"2026-01-12","close":10660.0},{"date":"2026-01-13","close":10655.0},{"date":"2026-01-14","close":10655.0},{"date":"2026-01-15","close":10660.0},{"date":"2026-01-16","close":10660.0},{"date":"2026-01-19","close":10670.0},{"date":"2026-01-20","close":10665.0},{"date":"2026-01-21","close":10665.0},{"date":"2026-01-22","close":10665.0},{"date":"2026-01-23","close":10660.0},{"date":"2026-01-26","close":10665.0},{"date":"2026-01-27","close":10660.0},{"date":"2026-01-28","close":10665.0},{"date":"2026-01-29","close":10665.0},{"date":"2026-01-30","close":10660.0},{"date":"2026-02-02","close":10640.0},{"date":"2026-02-03","close":10655.0},{"date":"2026-02-04","close":10642.0},{"date":"2026-02-05","close":10660.0},{"date":"2026-02-06","close":10650.0},{"date":"2026-02-09","close":10655.0},{"date":"2026-02-10","close":10657.0},{"date":"2026-02-11","close":10635.0},{"date":"2026-02-12","close":10675.0},{"date":"2026-02-13","close":10675.0},{"date":"2026-02-19","close":10680.0},{"date":"2026-02-20","close":10680.0},{"date":"2026-02-23","close":10690.0},{"date":"2026-02-24","close":10680.0},{"date":"2026-02-25","close":10685.0},{"date":"2026-02-26","close":10687.0},{"date":"2026-02-27","close":10680.0},{"date":"2026-03-03","close":10680.0},{"date":"2026-03-04","close":10680.0},{"date":"2026-03-05","close":10685.0},{"date":"2026-03-06","close":10695.0},{"date":"2026-03-09","close":10690.0},{"date":"2026-03-10","close":10700.0},{"date":"2026-03-11","close":10685.0},{"date":"2026-03-12","close":10695.0},{"date":"2026-03-13","close":10690.0},{"date":"2026-03-16","close":10690.0},{"date":"2026-03-17","close":10690.0},{"date":"2026-03-18","close":10690.0},{"date":"2026-03-19","close":10700.0},{"date":"2026-03-20","close":10700.0},{"date":"2026-03-23","close":10700.0},{"date":"2026-03-24","close":10705.0},{"date":"2026-03-25","close":10705.0},{"date":"2026-03-26","close":10700.0},{"date":"2026-03-27","close":10705.0},{"date":"2026-03-30","close":10710.0},{"date":"2026-03-31","close":10705.0},{"date":"2026-04-01","close":10705.0},{"date":"2026-04-02","close":10705.0},{"date":"2026-04-03","close":10705.0},{"date":"2026-04-06","close":10710.0},{"date":"2026-04-07","close":10710.0},{"date":"2026-04-08","close":10710.0},{"date":"2026-04-09","close":10710.0},{"date":"2026-04-10","close":10720.0},{"date":"2026-04-13","close":10730.0},{"date":"2026-04-14","close":10725.0},{"date":"2026-04-15","close":10725.0},{"date":"2026-04-16","close":10735.0},{"date":"2026-04-17","close":10735.0},{"date":"2026-04-20","close":10740.0},{"date":"2026-04-21","close":10725.0},{"date":"2026-04-22","close":10730.0},{"date":"2026-04-23","close":10725.0},{"date":"2026-04-24","close":10730.0},{"date":"2026-04-27","close":10740.0},{"date":"2026-04-28","close":10740.0},{"date":"2026-04-29","close":10735.0},{"date":"2026-04-30","close":10735.0},{"date":"2026-05-04","close":10740.0},{"date":"2026-05-06","close":10750.0},{"date":"2026-05-07","close":10750.0},{"date":"2026-05-08","close":10750.0},{"date":"2026-05-11","close":10755.0},{"date":"2026-05-12","close":10755.0},{"date":"2026-05-13","close":10760.0},{"date":"2026-05-14","close":10760.0},{"date":"2026-05-15","close":10745.0},{"date":"2026-05-18","close":10760.0},{"date":"2026-05-19","close":10765.0},{"date":"2026-05-20","close":10760.0},{"date":"2026-05-21","close":10765.0},{"date":"2026-05-22","close":10755.0},{"date":"2026-05-26","close":10755.0},{"date":"2026-05-27","close":10765.0},{"date":"2026-05-28","close":10755.0},{"date":"2026-05-29","close":10755.0},{"date":"2026-06-01","close":10760.0},{"date":"2026-06-02","close":10765.0},{"date":"2026-06-04","close":10770.0},{"date":"2026-06-05","close":10755.0},{"date":"2026-06-08","close":10765.0},{"date":"2026-06-09","close":10765.0},{"date":"2026-06-10","close":10755.0},{"date":"2026-06-11","close":10765.0},{"date":"2026-06-12","close":10765.0},{"date":"2026-06-15","close":10770.0},{"date":"2026-06-16","close":10770.0},{"date":"2026-06-17","close":10770.0},{"date":"2026-06-18","close":10770.0},{"date":"2026-06-19","close":10770.0},{"date":"2026-06-22","close":10775.0},{"date":"2026-06-23","close":10770.0},{"date":"2026-06-24","close":10770.0},{"date":"2026-06-25","close":10775.0},{"date":"2026-06-26","close":10780.0},{"date":"2026-06-29","close":10780.0},{"date":"2026-06-30","close":10775.0},{"date":"2026-07-01","close":10775.0},{"date":"2026-07-02","close":10770.0},{"date":"2026-07-03","close":10770.0},{"date":"2026-07-06","close":10785.0},{"date":"2026-07-07","close":10785.0},{"date":"2026-07-08","close":10785.0},{"date":"2026-07-09","close":10785.0},{"date":"2026-07-10","close":10795.0},{"date":"2026-07-13","close":10795.0},{"date":"2026-07-14","close":10800.0},{"date":"2026-07-15","close":10805.0},{"date":"2026-07-16","close":10800.0},{"date":"2026-07-20","close":10805.0},{"date":"2026-07-21","close":10795.0},{"date":"2026-07-22","close":10810.0},{"date":"2026-07-23","close":10800.0},{"date":"2026-07-24","close":10800.0},{"date":"2026-07-27","close":10800.0},{"date":"2026-07-28","close":10805.0},{"date":"2026-07-29","close":10805.0},{"date":"2026-07-30","close":10810.0},{"date":"2026-07-31","close":10825.0},{"date":"2026-08-03","close":10825.0},{"date":"2026-08-04","close":10815.0},{"date":"2026-08-05","close":10820.0},{"date":"2026-08-06","close":10830.0},{"date":"2026-08-07","close":10830.0},{"date":"2026-08-10","close":10825.0},{"date":"2026-08-11","close":10820.0},{"date":"2026-08-12","close":10820.0},{"date":"2026-08-13","close":10830.0},{"date":"2026-08-14","close":10825.0},{"date":"2026-08-18","close":10835.0},{"date":"2026-08-19","close":10845.0},{"date":"2026-08-20","close":10830.0},{"date":"2026-08-21","close":10835.0},{"date":"2026-08-24","close":10845.0},{"date":"2026-08-25","close":10840.0},{"date":"2026-08-26","close":10840.0},{"date":"2026-08-27","close":10840.0},{"date":"2026-08-28","close":10840.0},{"date":"2026-08-31","close":10840.0},{"date":"2026-09-01","close":10842.0},{"date":"2026-09-02","close":10850.0},{"date":"2026-09-03","close":10845.0},{"date":"2026-09-04","close":10850.0},{"date":"2026-09-07","close":10860.0},{"date":"2026-09-08","close":10860.0},{"date":"2026-09-09","close":10850.0},{"date":"2026-09-10","close":10845.0},{"date":"2026-09-11","close":10850.0},{"date":"2026-09-14","close":10860.0},{"date":"2026-09-15","close":10860.0},{"date":"2026-09-16","close":10865.0},{"date":"2026-09-17","close":10850.0},{"date":"2026-09-18","close":10855.0},{"date":"2026-09-21","close":10855.0},{"date":"2026-09-22","close":10860.0},{"date":"2026-09-23","close":10865.0},{"date":"2026-09-28","close":10865.0},{"date":"2026-09-29","close":10870.0},{"date":"2026-09-30","close":10865.0},{"date":"2026-10-01","close":10865.0},{"date":"2026-10-02","close":10865.0},{"date":"2026-10-06","close":10880.0},{"date":"2026-10-07","close":10885.0},{"date":"2026-10-08","close":10880.0},{"date":"2026-10-12","close":10885.0},{"date":"2026-10-13","close":10885.0},{"date":"2026-10-14","close":10885.0},{"date":"2026-10-15","close":10895.0},{"date":"2026-10-16","close":10892.0},{"date":"2026-10-19","close":10895.0},{"date":"2026-10-20","close":10900.0},{"date":"2026-10-21","close":10900.0},{"date":"2026-10-22","close":10895.0},{"date":"2026-10-23","close":10902.0}],"chart_data":[{"date":"2024-10-23","open":10234,"high":10239,"low":10234,"close":10239,"volume":4054},{"date":"2024-10-24","open":10239,"high":10239,"low":10234,"close":10234,"volume":5643},{"date":"2024-10-25","open":10239,"high":10239,"low":10234,"close":10234,"volume":4261},{"date":"2024-10-28","open":10244,"high":10244,"low":10239,"close":10239,"volume":1002},{"date":"2024-10-29","open":10244,"high":10244,"low":10239,"close":10244,"volume":7434},{"date":"2024-10-30","open":10245,"high":10245,"low":10240,"close":10245,"volume":2627},{"date":"2024-10-31","open":10244,"high":10244,"low":10239,"close":10239,"volume":7564},{"date":"2024-11-01","open":10244,"high":10244,"low":10239,"close":10244,"volume":6707},{"date":"2024-11-04","open":10244,"high":10249,"low":10244,"close":10244,"volume":2561},{"date":"2024-11-05","open":10250,"high":10250,"low":10245,"close":10250,"volume":6798},{"date":"2024-11-06","open":10249,"high":10249,"low":10244,"close":10249,"volume":4860},{"date":"2024-11-07","open":10249,"high":10249,"low":10244,"close":10249,"volume":4370},{"date":"2024-11-08","open":10249,"high":10254,"low":10249,"close":10254,"volume":2923},{"date":"2024-11-11","open":10249,"high":10254,"low":10249,"close":10254,"volume":2222},{"date":"2024-11-12","open":10254,"high":10254,"low":10249,"close":10254,"volume":5044},{"date":"2024-11-13","open":10254,"high":10259,"low":10254,"close":10254,"volume":6683},{"date":"2024-11-14","open":10254,"high":10259,"low":10254,"close":10254,"volume":1654},{"date":"2024-11-15","open":10244,"high":10259,"low":10244,"close":10259,"volume":2782},{"date":"2024-11-18","open":10254,"high":10259,"low":10249,"close":10249,"volume":3413},{"date":"2024-11-19","open":10259,"high":10259,"low":10254,"close":10254,"volume":3034},{"date":"2024-11-20","open":10264,"high":10264,"low":10254,"close":10254,"volume":4376},{"date":"2024-11-21","open":10264,"high":10264,"low":10254,"close":10259,"volume":383},{"date":"2024-11-22","open":10253,"high":10263,"low":10253,"close":10263,"volume":2286},{"date":"2024-11-25","open":10263,"high":10268,"low":10258,"close":10263,"volume":5153},{"date":"2024-11-26","open":10258,"high":10268,"low":10258,"close":10263,"volume":6131},{"date":"2024-11-27","open":10268,"high":10268,"low":10258,"close":10263,"volume":2806},{"date":"2024-11-28","open":10263,"high":10268,"low":10263,"close":10268,"volume":6972},{"date":"2024-11-29","open":10268,"high":10278,"low":10268,"close":10268,"volume":6528},{"date":"2024-12-02","open":10273,"high":10278,"low":10273,"close":10278,"volume":9625},{"date":"2024-12-03","open":10278,"high":10283,"low":10273,"close":10283,"volume":4663},{"date":"2024-12-04","open":10274,"high":10288,"low":10274,"close":10288,"volume":9075},{"date":"2024-12-05","open":10288,"high":10288,"low":10279,"close":10288,"volume":815},{"date":"2024-12-06","open":10284,"high":10288,"low":10279,"close":10288,"volume":1319},{"date":"2024-12-09","open":10284,"high":10288,"low":10284,"close":10288,"volume":6403},{"date":"2024-12-10","open":10293,"high":10293,"low":10284,"close":10288,"volume":2548},{"date":"2024-12-11","open":10288,"high":10293,"low":10284,"close":10293,"volume":4109},{"date":"2024-12-12","open":10293,"high":10293,"low":10284,"close":10288,"volume":5819},{"date":"2024-12-13","open":10293,"high":10293,"low":10284,"close":10288,"volume":1502},{"date":"2024-12-16","open":10298,"high":10298,"low":10288,"close":10288,"volume":10403},{"date":"2024-12-17","open":10298,"high":10298,"low":10288,"close":10293,"volume":1855},{"date":"2024-12-18","open":10298,"high":10298,"low":10288,"close":10293,"volume":12166},{"date":"2024-12-19","open":10293,"high":10298,"low":10288,"close":10293,"volume":893},{"date":"2024-12-20","open":10298,"high":10298,"low":10288,"close":10298,"volume":5424},{"date":"2024-12-23","open":10298,"high":10303,"low":10288,"close":10298,"volume":13983},{"date":"2024-12-24","open":10298,"high":10303,"low":10293,"close":10298,"volume":34489},{"date":"2024-12-26","open":10298,"high":10298,"low":10293,"close":10298,"volume":3523},{"date":"2024-12-27","open":10298,"high":10303,"low":10293,"close":10293,"volume":2977},{"date":"2024-12-30","open":10293,"high":10308,"low":10293,"close":10298,"volume":9723},{"date":"2025-01-02","open":10298,"high":10313,"low":10298,"close":10308,"volume":5282},{"date":"2025-01-03","open":10313,"high":10318,"low":10308,"close":10313,"volume":3897},{"date":"2025-01-06","open":10312,"high":10322,"low":10312,"close":10322,"volume":7664},{"date":"2025-01-07","open":10322,"high":10322,"low":10312,"close":10322,"volume":4317},{"date":"2025-01-08","open":10327,"high":10327,"low":10322,"close":10322,"volume":2678},{"date":"2025-01-09","open":10323,"high":10328,"low":10318,"close":10318,"volume":129581},{"date":"2025-01-10","open":10322,"high":10332,"low":10322,"close":10332,"volume":1731},{"date":"2025-01-13","open":10322,"high":10332,"low":10322,"close":10327,"volume":1867},{"date":"2025-01-14","open":10327,"high":10337,"low":10327,"close":10332,"volume":11789},{"date":"2025-01-15","open":10332,"high":10337,"low":10332,"close":10337,"volume":2354},{"date":"2025-01-16","open":10338,"high":10451,"low":10333,"close":10441,"volume":19508},{"date":"2025-01-17","open":10342,"high":10342,"low":10337,"close":10342,"volume":1952},{"date":"2025-01-20","open":10342,"high":10342,"low":10337,"close":10342,"volume":9931},{"date":"2025-01-21","open":10337,"high":10342,"low":10332,"close":10342,"volume":2573},{"date":"2025-01-22","open":10332,"high":10347,"low":10332,"close":10347,"volume":9787},{"date":"2025-01-23","open":10347,"high":10347,"low":10337,"close":10347,"volume":9960},{"date":"2025-01-24","open":10342,"high":10351,"low":10342,"close":10347,"volume":7270},{"date":"2025-01-31","open":10347,"high":10351,"low":10342,"close":10342,"volume":8606},{"date":"2025-02-03","open":10348,"high":10357,"low":10348,"close":10352,"volume":4607},{"date":"2025-02-04","open":10347,"high":10356,"low":10347,"close":10347,"volume":8907},{"date":"2025-02-05","open":10356,"high":10356,"low":10347,"close":10347,"volume":5005},{"date":"2025-02-06","open":10347,"high":10356,"low":10347,"close":10347,"volume":2051},{"date":"2025-02-07","open":10348,"high":10362,"low":10348,"close":10362,"volume":830},{"date":"2025-02-10","open":10362,"high":10387,"low":10352,"close":10352,"volume":49080},{"date":"2025-02-11","open":10357,"high":10362,"low":10352,"close":10362,"volume":2806},{"date":"2025-02-12","open":10352,"high":10362,"low":10352,"close":10362,"volume":14603},{"date":"2025-02-13","open":10367,"high":10367,"low":10357,"close":10357,"volume":3629},{"date":"2025-02-14","open":10362,"high":10367,"low":10357,"close":10367,"volume":4768},{"date":"2025-02-17","open":10367,"high":10372,"low":10362,"close":10367,"volume":1180},{"date":"2025-02-18","open":10362,"high":10372,"low":10362,"close":10372,"volume":7221},{"date":"2025-02-19","open":10362,"high":10372,"low":10362,"close":10367,"volume":8645},{"date":"2025-02-20","open":10367,"high":10372,"low":10362,"close":10362,"volume":7270},{"date":"2025-02-21","open":10362,"high":10372,"low":10362,"close":10367,"volume":9025},{"date":"2025-02-24","open":10367,"high":10377,"low":10367,"close":10377,"volume":2940},{"date":"2025-02-25","open":10377,"high":10377,"low":10367,"close":10372,"volume":2565},{"date":"2025-02-26","open":10372,"high":10382,"low":10372,"close":10372,"volume":9342},{"date":"2025-02-27","open":10377,"high":10382,"low":10372,"close":10382,"volume":1297},{"date":"2025-02-28","open":10377,"high":10387,"low":10372,"close":10377,"volume":12872},{"date":"2025-03-04","open":10376,"high":10386,"low":10376,"close":10386,"volume":8137},{"date":"2025-03-05","open":10377,"high":10387,"low":10377,"close":10382,"volume":239},{"date":"2025-03-06","open":10420,"high":10420,"low":10376,"close":10396,"volume":935},{"date":"2025-03-07","open":10381,"high":10391,"low":10381,"close":10391,"volume":1914},{"date":"2025-03-10","open":10391,"high":10391,"low":10381,"close":10391,"volume":16217},{"date":"2025-03-11","open":10391,"high":10391,"low":10381,"close":10391,"volume":2164},{"date":"2025-03-12","open":10391,"high":10391,"low":10381,"close":10386,"volume":1103},{"date":"2025-03-13","open":10386,"high":10386,"low":10381,"close":10386,"volume":12789},{"date":"2025-03-14","open":10386,"high":10396,"low":10386,"close":10391,"volume":299},{"date":"2025-03-17","open":10391,"high":10396,"low":10386,"close":10391,"volume":1865},{"date":"2025-03-18","open":10386,"high":10396,"low":10386,"close":10391,"volume":1523},{"date":"2025-03-19","open":10386,"high":10396,"low":10386,"close":10391,"volume":18459},{"date":"2025-03-20","open":10396,"high":10401,"low":10391,"close":10401,"volume":5515},{"date":"2025-03-21","open":10401,"high":10401,"low":10391,"close":10401,"volume":903},{"date":"2025-03-24","open":10396,"high":10401,"low":10386,"close":10386,"volume":79549},{"date":"2025-03-25","open":10386,"high":10401,"low":10386,"close":10401,"volume":2713},{"date":"2025-03-26","open":10386,"high":10401,"low":10386,"close":10396,"volume":198},{"date":"2025-03-27","open":10391,"high":10401,"low":10391,"close":10401,"volume":1717},{"date":"2025-03-28","open":10391,"high":10401,"low":10391,"close":10401,"volume":731},{"date":"2025-03-31","open":10371,"high":10406,"low":10371,"close":10401,"volume":6991},{"date":"2025-04-01","open":10401,"high":10406,"low":10391,"close":10406,"volume":14634},{"date":"2025-04-02","open":10411,"high":10411,"low":10406,"close":10411,"volume":1466},{"date":"2025-04-03","open":10396,"high":10411,"low":10396,"close":10406,"volume":1672},{"date":"2025-04-04","open":10406,"high":10411,"low":10401,"close":10406,"volume":9779},{"date":"2025-04-07","open":10406,"high":10406,"low":10401,"close":10401,"volume":24571},{"date":"2025-04-08","open":10406,"high":10415,"low":10406,"close":10406,"volume":8608},{"date":"2025-04-09","open":10406,"high":10415,"low":10406,"close":10411,"volume":6976},{"date":"2025-04-10","open":10412,"high":10426,"low":10412,"close":10416,"volume":8435},{"date":"2025-04-11","open":10426,"high":10426,"low":10412,"close":10421,"volume":1388},{"date":"2025-04-14","open":10412,"high":10426,"low":10412,"close":10426,"volume":18724},{"date":"2025-04-15","open":10416,"high":10426,"low":10416,"close":10421,"volume":5101},{"date":"2025-04-16","open":10421,"high":10431,"low":10416,"close":10426,"volume":1738},{"date":"2025-04-17","open":10426,"high":10431,"low":10426,"close":10431,"volume":1313},{"date":"2025-04-18","open":10416,"high":10431,"low":10416,"close":10431,"volume":1537},{"date":"2025-04-21","open":10426,"high":10436,"low":10426,"close":10431,"volume":6199},{"date":"2025-04-22","open":10436,"high":10436,"low":10426,"close":10426,"volume":6902},{"date":"2025-04-23","open":10431,"high":10436,"low":10426,"close":10426,"volume":6486},{"date":"2025-04-24","open":10426,"high":10441,"low":10426,"close":10436,"volume":206},{"date":"2025-04-25","open":10426,"high":10441,"low":10426,"close":10441,"volume":2336},{"date":"2025-04-28","open":10441,"high":10441,"low":10426,"close":10441,"volume":3617},{"date":"2025-04-29","open":10441,"high":10446,"low":10436,"close":10436,"volume":1862},{"date":"2025-04-30","open":10446,"high":10446,"low":10436,"close":10446,"volume":2687},{"date":"2025-05-02","open":10445,"high":10450,"low":10445,"close":10450,"volume":225},{"date":"2025-05-07","open":10451,"high":10451,"low":10441,"close":10443,"volume":4973},{"date":"2025-05-08","open":10441,"high":10451,"low":10441,"close":10446,"volume":3520},{"date":"2025-05-09","open":10440,"high":10455,"low":10440,"close":10450,"volume":2371},{"date":"2025-05-12","open":10446,"high":10456,"low":10446,"close":10446,"volume":10533},{"date":"2025-05-13","open":10451,"high":10456,"low":10446,"close":10446,"volume":3984},{"date":"2025-05-14","open":10446,"high":10456,"low":10446,"close":10446,"volume":1072},{"date":"2025-05-15","open":10450,"high":10460,"low":10450,"close":10460,"volume":2918},{"date":"2025-05-16","open":10450,"high":10460,"low":10450,"close":10450,"volume":1397},{"date":"2025-05-19","open":10460,"high":10460,"low":10450,"close":10460,"volume":2166},{"date":"2025-05-20","open":10460,"high":10465,"low":10455,"close":10460,"volume":11771},{"date":"2025-05-21","open":10465,"high":10465,"low":10455,"close":10465,"volume":10322},{"date":"2025-05-22","open":10465,"high":10465,"low":10455,"close":10465,"volume":9373},{"date":"2025-05-23","open":10460,"high":10465,"low":10455,"close":10465,"volume":4213},{"date":"2025-05-26","open":10465,"high":10470,"low":10460,"close":10465,"volume":1810},{"date":"2025-05-27","open":10470,"high":10470,"low":10460,"close":10470,"volume":11305},{"date":"2025-05-28","open":10470,"high":10470,"low":10465,"close":10465,"volume":3414},{"date":"2025-05-29","open":10470,"high":10470,"low":10465,"close":10470,"volume":5596},{"date":"2025-05-30","open":10475,"high":10475,"low":10465,"close":10475,"volume":2847},{"date":"2025-06-02","open":10471,"high":10480,"low":10471,"close":10480,"volume":28988},{"date":"2025-06-04","open":10475,"high":10479,"low":10470,"close":10475,"volume":7429},{"date":"2025-06-05","open":10476,"high":10480,"low":10471,"close":10480,"volume":15885},{"date":"2025-06-09","open":10485,"high":10485,"low":10476,"close":10480,"volume":12096},{"date":"2025-06-10","open":10480,"high":10485,"low":10476,"close":10480,"volume":19876},{"date":"2025-06-11","open":10480,"high":10485,"low":10476,"close":10480,"volume":2211},{"date":"2025-06-12","open":10476,"high":10485,"low":10476,"close":10485,"volume":1730},{"date":"2025-06-13","open":10485,"high":10490,"low":10480,"close":10480,"volume":27379},{"date":"2025-06-16","open":10485,"high":10490,"low":10485,"close":10490,"volume":6609},{"date":"2025-06-17","open":10490,"high":10490,"low":10485,"close":10490,"volume":48748},{"date":"2025-06-18","open":10485,"high":10490,"low":10485,"close":10490,"volume":5837},{"date":"2025-06-19","open":10490,"high":10490,"low":10485,"close":10490,"volume":2542},{"date":"2025-06-20","open":10485,"high":10495,"low":10485,"close":10495,"volume":7416},{"date":"2025-06-23","open":10485,"high":10495,"low":10480,"close":10495,"volume":18783},{"date":"2025-06-24","open":10495,"high":10495,"low":10485,"close":10485,"volume":19046},{"date":"2025-06-25","open":10485,"high":10495,"low":10485,"close":10495,"volume":1412},{"date":"2025-06-26","open":10495,"high":10495,"low":10485,"close":10490,"volume":8343},{"date":"2025-06-27","open":10485,"high":10490,"low":10485,"close":10490,"volume":6897},{"date":"2025-06-30","open":10495,"high":10495,"low":10490,"close":10490,"volume":10537},{"date":"2025-07-01","open":10490,"high":10495,"low":10490,"close":10495,"volume":1212},{"date":"2025-07-02","open":10495,"high":10495,"low":10490,"close":10490,"volume":9344},{"date":"2025-07-03","open":10500,"high":10500,"low":10490,"close":10495,"volume":2997},{"date":"2025-07-04","open":10495,"high":10500,"low":10495,"close":10495,"volume":6212},{"date":"2025-07-07","open":10495,"high":10505,"low":10495,"close":10495,"volume":18074},{"date":"2025-07-08","open":10500,"high":10505,"low":10495,"close":10495,"volume":3372},{"date":"2025-07-09","open":10505,"high":10505,"low":10495,"close":10505,"volume":3298},{"date":"2025-07-10","open":10500,"high":10510,"low":10500,"close":10505,"volume":5827},{"date":"2025-07-11","open":10505,"high":10510,"low":10500,"close":10500,"volume":3640},{"date":"2025-07-14","open":10500,"high":10510,"low":10500,"close":10505,"volume":18334},{"date":"2025-07-15","open":10510,"high":10510,"low":10500,"close":10510,"volume":10887},{"date":"2025-07-16","open":10510,"high":10510,"low":10500,"close":10505,"volume":5072},{"date":"2025-07-17","open":10505,"high":10515,"low":10505,"close":10505,"volume":2997},{"date":"2025-07-18","open":10504,"high":10514,"low":10504,"close":10514,"volume":3122},{"date":"2025-07-21","open":10505,"high":10515,"low":10505,"close":10505,"volume":17968},{"date":"2025-07-22","open":10509,"high":10514,"low":10504,"close":10514,"volume":3898},{"date":"2025-07-23","open":10515,"high":10515,"low":10510,"close":10510,"volume":1086},{"date":"2025-07-24","open":10510,"high":10515,"low":10510,"close":10510,"volume":6267},{"date":"2025-07-25","open":10510,"high":10515,"low":10510,"close":10510,"volume":1335},{"date":"2025-07-28","open":10510,"high":10520,"low":10510,"close":10510,"volume":81991},{"date":"2025-07-29","open":10519,"high":10519,"low":10509,"close":10514,"volume":8709},{"date":"2025-07-30","open":10520,"high":10520,"low":10510,"close":10510,"volume":8758},{"date":"2025-07-31","open":10509,"high":10524,"low":10509,"close":10519,"volume":6620},{"date":"2025-08-01","open":10520,"high":10535,"low":10510,"close":10510,"volume":23556},{"date":"2025-08-04","open":10524,"high":10524,"low":10514,"close":10524,"volume":10452},{"date":"2025-08-05","open":10525,"high":10549,"low":10520,"close":10549,"volume":75462},{"date":"2025-08-06","open":10549,"high":10633,"low":10515,"close":10554,"volume":238373},{"date":"2025-08-07","open":10627,"high":10627,"low":10529,"close":10539,"volume":118926},{"date":"2025-08-08","open":10554,"high":10554,"low":10530,"close":10544,"volume":69211},{"date":"2025-08-11","open":10548,"high":10553,"low":10524,"close":10529,"volume":80756},{"date":"2025-08-12","open":10529,"high":10534,"low":10519,"close":10529,"volume":62140},{"date":"2025-08-13","open":10529,"high":10543,"low":10529,"close":10534,"volume":62181},{"date":"2025-08-14","open":10534,"high":10534,"low":10529,"close":10534,"volume":44242},{"date":"2025-08-18","open":10534,"high":10534,"low":10524,"close":10534,"volume":17532},{"date":"2025-08-19","open":10524,"high":10534,"low":10519,"close":10529,"volume":56680},{"date":"2025-08-20","open":10524,"high":10539,"low":10524,"close":10534,"volume":12017},{"date":"2025-08-21","open":10531,"high":10534,"low":10524,"close":10524,"volume":75466},{"date":"2025-08-22","open":10494,"high":10539,"low":10494,"close":10534,"volume":25871},{"date":"2025-08-25","open":10539,"high":10539,"low":10529,"close":10534,"volume":12343},{"date":"2025-08-26","open":10534,"high":10539,"low":10524,"close":10534,"volume":11338},{"date":"2025-08-27","open":10524,"high":10539,"low":10524,"close":10529,"volume":37101},{"date":"2025-08-28","open":10534,"high":10539,"low":10529,"close":10534,"volume":5805},{"date":"2025-08-29","open":10534,"high":10539,"low":10529,"close":10529,"volume":13066},{"date":"2025-09-01","open":10539,"high":10543,"low":10529,"close":10539,"volume":21495},{"date":"2025-09-02","open":10544,"high":10544,"low":10530,"close":10544,"volume":7413},{"date":"2025-09-03","open":10535,"high":10544,"low":10535,"close":10544,"volume":21481},{"date":"2025-09-04","open":10529,"high":10548,"low":10529,"close":10534,"volume":12589},{"date":"2025-09-05","open":10534,"high":10548,"low":10534,"close":10534,"volume":36103},{"date":"2025-09-08","open":10548,"high":10548,"low":10534,"close":10539,"volume":68482},{"date":"2025-09-09","open":10549,"high":10549,"low":10535,"close":10544,"volume":19248},{"date":"2025-09-10","open":10549,"high":10549,"low":10540,"close":10544,"volume":11809},{"date":"2025-09-11","open":10543,"high":10548,"low":10539,"close":10539,"volume":20593},{"date":"2025-09-12","open":10539,"high":10548,"low":10539,"close":10539,"volume":18319},{"date":"2025-09-15","open":10539,"high":10548,"low":10539,"close":10539,"volume":31192},{"date":"2025-09-16","open":10549,"high":10549,"low":10540,"close":10544,"volume":7615},{"date":"2025-09-17","open":10548,"high":10553,"low":10539,"close":10539,"volume":77282},{"date":"2025-09-18","open":10554,"high":10554,"low":10544,"close":10549,"volume":40776},{"date":"2025-09-19","open":10549,"high":10549,"low":10544,"close":10544,"volume":13148},{"date":"2025-09-22","open":10544,"high":10549,"low":10544,"close":10544,"volume":40113},{"date":"2025-09-23","open":10544,"high":10554,"low":10544,"close":10544,"volume":55444},{"date":"2025-09-24","open":10554,"high":10554,"low":10544,"close":10549,"volume":16679},{"date":"2025-09-25","open":10554,"high":10554,"low":10549,"close":10549,"volume":24190},{"date":"2025-09-26","open":10554,"high":10559,"low":10549,"close":10549,"volume":10812},{"date":"2025-09-29","open":10549,"high":10559,"low":10549,"close":10549,"volume":20649},{"date":"2025-09-30","open":10549,"high":10559,"low":10549,"close":10549,"volume":26877},{"date":"2025-10-01","open":10554,"high":10559,"low":10554,"close":10554,"volume":33452},{"date":"2025-10-02","open":10549,"high":10564,"low":10549,"close":10559,"volume":28595},{"date":"2025-10-10","open":10559,"high":10564,"low":10559,"close":10559,"volume":36154},{"date":"2025-10-13","open":10559,"high":10564,"low":10559,"close":10559,"volume":28569},{"date":"2025-10-14","open":10559,"high":10569,"low":10559,"close":10564,"volume":15488},{"date":"2025-10-15","open":10564,"high":10569,"low":10564,"close":10566,"volume":8523},{"date":"2025-10-16","open":10564,"high":10569,"low":10564,"close":10564,"volume":11433},{"date":"2025-10-17","open":10564,"high":10574,"low":10564,"close":10569,"volume":18039},{"date":"2025-10-20","open":10564,"high":10574,"low":10564,"close":10564,"volume":12234},{"date":"2025-10-21","open":10564,"high":10574,"low":10564,"close":10564,"volume":12641},{"date":"2025-10-22","open":10564,"high":10574,"low":10564,"close":10574,"volume":15489},{"date":"2025-10-23","open":10574,"high":10574,"low":10564,"close":10569,"volume":22704},{"date":"2025-10-24","open":10574,"high":10574,"low":10569,"close":10574,"volume":18647},{"date":"2025-10-27","open":10574,"high":10574,"low":10569,"close":10574,"volume":11089},{"date":"2025-10-28","open":10569,"high":10579,"low":10569,"close":10574,"volume":24210},{"date":"2025-10-29","open":10574,"high":10579,"low":10574,"close":10574,"volume":15872},{"date":"2025-10-30","open":10574,"high":10579,"low":10574,"close":10574,"volume":26443},{"date":"2025-10-31","open":10578,"high":10578,"low":10573,"close":10578,"volume":12697},{"date":"2025-11-03","open":10583,"high":10583,"low":10573,"close":10583,"volume":24447,"rsi_14":72.73,"sma_20":10568.35,"sma_60":10549.68,"sma_120":10518.58},{"date":"2025-11-04","open":10583,"high":10583,"low":10573,"close":10583,"volume":2190,"rsi_14":71.43,"sma_20":10570.1,"sma_60":10550.67,"sma_120":10519.73},{"date":"2025-11-05","open":10583,"high":10583,"low":10578,"close":10578,"volume":19072,"rsi_14":66.67,"sma_20":10571.35,"sma_60":10551.17,"sma_120":10520.79},{"date":"2025-11-06","open":10578,"high":10583,"low":10578,"close":10578,"volume":4531,"rsi_14":62.5,"sma_20":10572.35,"sma_60":10551.58,"sma_120":10521.9},{"date":"2025-11-07","open":10583,"high":10588,"low":10578,"close":10578,"volume":7523,"rsi_14":71.43,"sma_20":10573.35,"sma_60":10552.23,"sma_120":10523.01},{"date":"2025-11-10","open":10578,"high":10583,"low":10578,"close":10583,"volume":5802,"rsi_14":75.0,"sma_20":10574.6,"sma_60":10552.9,"sma_120":10524.16},{"date":"2025-11-11","open":10578,"high":10588,"low":10578,"close":10583,"volume":7446,"rsi_14":66.67,"sma_20":10575.6,"sma_60":10553.8,"sma_120":10525.18},{"date":"2025-11-12","open":10583,"high":10593,"low":10583,"close":10583,"volume":7465,"rsi_14":80.0,"sma_20":10576.5,"sma_60":10554.7,"sma_120":10526.29},{"date":"2025-11-13","open":10588,"high":10593,"low":10583,"close":10583,"volume":13952,"rsi_14":75.0,"sma_20":10577.5,"sma_60":10555.52,"sma_120":10527.32},{"date":"2025-11-14","open":10583,"high":10593,"low":10583,"close":10583,"volume":10785,"rsi_14":75.0,"sma_20":10578.25,"sma_60":10556.33,"sma_120":10528.34},{"date":"2025-11-17","open":10583,"high":10593,"low":10583,"close":10588,"volume":1544,"rsi_14":80.0,"sma_20":10579.5,"sma_60":10557.23,"sma_120":10529.37},{"date":"2025-11-18","open":10598,"high":10598,"low":10588,"close":10598,"volume":6358,"rsi_14":85.71,"sma_20":10581.25,"sma_60":10558.38,"sma_120":10530.48},{"date":"2025-11-19","open":10588,"high":10603,"low":10588,"close":10593,"volume":1354,"rsi_14":75.0,"sma_20":10582.25,"sma_60":10559.37,"sma_120":10531.54},{"date":"2025-11-20","open":10593,"high":10598,"low":10588,"close":10593,"volume":1760,"rsi_14":71.43,"sma_20":10583.5,"sma_60":10560.52,"sma_120":10532.61},{"date":"2025-11-21","open":10588,"high":10598,"low":10588,"close":10588,"volume":7222,"rsi_14":57.14,"sma_20":10584.25,"sma_60":10561.42,"sma_120":10533.59},{"date":"2025-11-24","open":10593,"high":10598,"low":10593,"close":10593,"volume":2520,"rsi_14":62.5,"sma_20":10585.25,"sma_60":10562.4,"sma_120":10534.66},{"date":"2025-11-25","open":10598,"high":10603,"low":10593,"close":10593,"volume":952,"rsi_14":71.43,"sma_20":10586.25,"sma_60":10563.38,"sma_120":10535.68},{"date":"2025-11-26","open":10598,"high":10608,"low":10598,"close":10608,"volume":14628,"rsi_14":80.0,"sma_20":10588.0,"sma_60":10564.7,"sma_120":10536.79},{"date":"2025-11-27","open":10610,"high":10610,"low":10600,"close":10600,"volume":6522,"rsi_14":66.67,"sma_20":10589.25,"sma_60":10565.77,"sma_120":10537.78},{"date":"2025-11-28","open":10605,"high":10610,"low":10605,"close":10605,"volume":5340,"rsi_14":66.67,"sma_20":10590.5,"sma_60":10567.0,"sma_120":10538.85},{"date":"2025-12-01","open":10605,"high":10610,"low":10605,"close":10605,"volume":57306,"rsi_14":66.67,"sma_20":10591.5,"sma_60":10568.07,"sma_120":10539.88},{"date":"2025-12-02","open":10605,"high":10605,"low":10600,"close":10600,"volume":8110,"rsi_14":61.54,"sma_20":10592.25,"sma_60":10568.98,"sma_120":10540.88},{"date":"2025-12-03","open":10600,"high":10605,"low":10600,"close":10605,"volume":9560,"rsi_14":64.29,"sma_20":10593.5,"sma_60":10569.98,"sma_120":10541.91},{"date":"2025-12-04","open":10605,"high":10605,"low":10600,"close":10605,"volume":10967,"rsi_14":64.29,"sma_20":10594.75,"sma_60":10571.13,"sma_120":10542.94},{"date":"2025-12-05","open":10600,"high":10605,"low":10600,"close":10605,"volume":1574,"rsi_14":61.54,"sma_20":10596.0,"sma_60":10572.28,"sma_120":10543.93},{"date":"2025-12-08","open":10605,"high":10610,"low":10605,"close":10605,"volume":4239,"rsi_14":54.55,"sma_20":10597.0,"sma_60":10573.35,"sma_120":10544.97},{"date":"2025-12-09","open":10605,"high":10610,"low":10605,"close":10610,"volume":3812,"rsi_14":63.64,"sma_20":10598.25,"sma_60":10574.43,"sma_120":10545.96},{"date":"2025-12-10","open":10610,"high":10610,"low":10605,"close":10610,"volume":2764,"rsi_14":63.64,"sma_20":10599.5,"sma_60":10575.52,"sma_120":10546.95},{"date":"2025-12-11","open":10610,"high":10610,"low":10605,"close":10605,"volume":5714,"rsi_14":63.64,"sma_20":10600.5,"sma_60":10576.58,"sma_120":10547.9},{"date":"2025-12-12","open":10610,"high":10610,"low":10607,"close":10610,"volume":2481,"rsi_14":63.64,"sma_20":10601.75,"sma_60":10577.73,"sma_120":10548.89},{"date":"2025-12-15","open":10615,"high":10615,"low":10610,"close":10610,"volume":6025,"rsi_14":63.64,"sma_20":10602.75,"sma_60":10578.88,"sma_120":10549.84},{"date":"2025-12-16","open":10610,"high":10615,"low":10610,"close":10610,"volume":7254,"rsi_14":50.0,"sma_20":10603.25,"sma_60":10579.97,"sma_120":10550.79},{"date":"2025-12-17","open":10610,"high":10615,"low":10610,"close":10615,"volume":3913,"rsi_14":71.43,"sma_20":10604.25,"sma_60":10581.2,"sma_120":10551.87},{"date":"2025-12-18","open":10615,"high":10620,"low":10615,"close":10620,"volume":6305,"rsi_14":71.43,"sma_20":10605.5,"sma_60":10582.37,"sma_120":10552.9},{"date":"2025-12-19","open":10620,"high":10620,"low":10615,"close":10620,"volume":6758,"rsi_14":71.43,"sma_20":10607.0,"sma_60":10583.62,"sma_120":10553.98},{"date":"2025-12-22","open":10620,"high":10625,"low":10620,"close":10625,"volume":2983,"rsi_14":85.71,"sma_20":10608.5,"sma_60":10584.95,"sma_120":10555.09},{"date":"2025-12-23","open":10625,"high":10630,"low":10620,"close":10630,"volume":2293,"rsi_14":85.71,"sma_20":10610.25,"sma_60":10586.37,"sma_120":10556.25},{"date":"2025-12-24","open":10630,"high":10630,"low":10625,"close":10630,"volume":1598,"rsi_14":85.71,"sma_20":10611.25,"sma_60":10587.7,"sma_120":10557.37},{"date":"2025-12-26","open":10635,"high":10635,"low":10630,"close":10630,"volume":11004,"rsi_14":85.71,"sma_20":10612.75,"sma_60":10589.03,"sma_120":10558.52},{"date":"2025-12-29","open":10635,"high":10635,"low":10630,"close":10630,"volume":1955,"rsi_14":85.71,"sma_20":10614.0,"sma_60":10590.37,"sma_120":10559.64},{"date":"2025-12-30","open":10635,"high":10640,"low":10635,"close":10635,"volume":3122,"rsi_14":85.71,"sma_20":10615.5,"sma_60":10591.78,"sma_120":10560.8},{"date":"2026-01-02","open":10635,"high":10640,"low":10635,"close":10635,"volume":15573,"rsi_14":85.71,"sma_20":10617.25,"sma_60":10593.2,"sma_120":10561.96},{"date":"2026-01-05","open":10645,"high":10650,"low":10630,"close":10645,"volume":53824,"rsi_14":100.0,"sma_20":10619.25,"sma_60":10594.7,"sma_120":10563.2},{"date":"2026-01-06","open":10645,"high":10645,"low":10640,"close":10645,"volume":1807,"rsi_14":100.0,"sma_20":10621.25,"sma_60":10596.12,"sma_120":10564.36},{"date":"2026-01-07","open":10655,"high":10655,"low":10645,"close":10645,"volume":4735,"rsi_14":100.0,"sma_20":10623.25,"sma_60":10597.53,"sma_120":10565.52},{"date":"2026-01-08","open":10650,"high":10665,"low":10650,"close":10665,"volume":91290,"rsi_14":100.0,"sma_20":10626.25,"sma_60":10599.28,"sma_120":10566.88},{"date":"2026-01-09","open":10660,"high":10660,"low":10655,"close":10660,"volume":14176,"rsi_14":90.91,"sma_20":10628.75,"sma_60":10600.87,"sma_120":10568.17},{"date":"2026-01-12","open":10655,"high":10665,"low":10655,"close":10660,"volume":7486,"rsi_14":90.0,"sma_20":10631.25,"sma_60":10602.42,"sma_120":10569.41},{"date":"2026-01-13","open":10655,"high":10665,"low":10655,"close":10655,"volume":5288,"rsi_14":81.82,"sma_20":10633.75,"sma_60":10603.92,"sma_120":10570.65},{"date":"2026-01-14","open":10660,"high":10665,"low":10655,"close":10655,"volume":73322,"rsi_14":80.0,"sma_20":10636.0,"sma_60":10605.33,"sma_120":10571.89},{"date":"2026-01-15","open":10665,"high":10665,"low":10655,"close":10660,"volume":121,"rsi_14":80.0,"sma_20":10638.5,"sma_60":10606.92,"sma_120":10573.09},{"date":"2026-01-16","open":10665,"high":10665,"low":10660,"close":10660,"volume":1170,"rsi_14":80.0,"sma_20":10641.0,"sma_60":10608.5,"sma_120":10574.38},{"date":"2026-01-19","open":10660,"high":10670,"low":10660,"close":10670,"volume":3914,"rsi_14":83.33,"sma_20":10643.75,"sma_60":10610.08,"sma_120":10575.66},{"date":"2026-01-20","open":10670,"high":10670,"low":10655,"close":10665,"volume":2507,"rsi_14":76.92,"sma_20":10646.0,"sma_60":10611.67,"sma_120":10576.94},{"date":"2026-01-21","open":10660,"high":10670,"low":10655,"close":10665,"volume":4440,"rsi_14":75.0,"sma_20":10648.25,"sma_60":10613.17,"sma_120":10578.23},{"date":"2026-01-22","open":10670,"high":10670,"low":10660,"close":10665,"volume":2109,"rsi_14":75.0,"sma_20":10650.25,"sma_60":10614.67,"sma_120":10579.51},{"date":"2026-01-23","open":10670,"high":10670,"low":10660,"close":10660,"volume":4927,"rsi_14":63.64,"sma_20":10651.75,"sma_60":10616.08,"sma_120":10580.75},{"date":"2026-01-26","open":10660,"high":10670,"low":10657,"close":10665,"volume":5037,"rsi_14":66.67,"sma_20":10653.5,"sma_60":10617.58,"sma_120":10581.99},{"date":"2026-01-27","open":10670,"high":10670,"low":10660,"close":10660,"volume":7272,"rsi_14":61.54,"sma_20":10655.0,"sma_60":10619.0,"sma_120":10583.23},{"date":"2026-01-28","open":10660,"high":10670,"low":10660,"close":10665,"volume":1805,"rsi_14":50.0,"sma_20":10656.75,"sma_60":10620.42,"sma_120":10584.43},{"date":"2026-01-29","open":10665,"high":10670,"low":10655,"close":10665,"volume":11095,"rsi_14":55.56,"sma_20":10658.25,"sma_60":10621.75,"sma_120":10585.72},{"date":"2026-01-30","open":10665,"high":10670,"low":10645,"close":10660,"volume":26747,"rsi_14":50.0,"sma_20":10659.5,"sma_60":10623.0,"sma_120":10586.83},{"date":"2026-02-02","open":10645,"high":10670,"low":10635,"close":10640,"volume":128659,"rsi_14":38.46,"sma_20":10659.25,"sma_60":10624.0,"sma_120":10587.58},{"date":"2026-02-03","open":10670,"high":10670,"low":10640,"close":10655,"volume":95511,"rsi_14":50.0,"sma_20":10659.75,"sma_60":10625.25,"sma_120":10588.42},{"date":"2026-02-04","open":10665,"high":10665,"low":10635,"close":10642,"volume":119188,"rsi_14":39.77,"sma_20":10659.6,"sma_60":10626.28,"sma_120":10589.26},{"date":"2026-02-05","open":10650,"high":10660,"low":10640,"close":10660,"volume":139455,"rsi_14":50.0,"sma_20":10659.35,"sma_60":10627.53,"sma_120":10590.22},{"date":"2026-02-06","open":10665,"high":10665,"low":10630,"close":10650,"volume":99362,"rsi_14":40.57,"sma_20":10658.85,"sma_60":10628.62,"sma_120":10591.21},{"date":"2026-02-09","open":10665,"high":10665,"low":10630,"close":10655,"volume":90107,"rsi_14":45.28,"sma_20":10658.6,"sma_60":10629.78,"sma_120":10592.24},{"date":"2026-02-10","open":10655,"high":10660,"low":10650,"close":10657,"volume":85897,"rsi_14":46.3,"sma_20":10658.7,"sma_60":10630.98,"sma_120":10593.25},{"date":"2026-02-11","open":10660,"high":10660,"low":10635,"close":10635,"volume":87935,"rsi_14":38.46,"sma_20":10657.7,"sma_60":10631.82,"sma_120":10594.08},{"date":"2026-02-12","open":10630,"high":10675,"low":10630,"close":10675,"volume":563112,"rsi_14":54.55,"sma_20":10658.45,"sma_60":10633.23,"sma_120":10595.23},{"date":"2026-02-13","open":10675,"high":10677,"low":10670,"close":10675,"volume":126326,"rsi_14":53.12,"sma_20":10659.2,"sma_60":10634.48,"sma_120":10596.43},{"date":"2026-02-19","open":10685,"high":10685,"low":10670,"close":10680,"volume":109516,"rsi_14":56.25,"sma_20":10659.7,"sma_60":10635.9,"sma_120":10597.63},{"date":"2026-02-20","open":10685,"high":10685,"low":10675,"close":10680,"volume":119968,"rsi_14":54.84,"sma_20":10660.45,"sma_60":10637.32,"sma_120":10598.92},{"date":"2026-02-23","open":10690,"high":10690,"low":10680,"close":10690,"volume":101574,"rsi_14":57.58,"sma_20":10661.7,"sma_60":10638.98,"sma_120":10600.2},{"date":"2026-02-24","open":10690,"high":10692,"low":10677,"close":10680,"volume":141294,"rsi_14":55.88,"sma_20":10662.45,"sma_60":10640.4,"sma_120":10601.4},{"date":"2026-02-25","open":10685,"high":10690,"low":10680,"close":10685,"volume":141418,"rsi_14":64.52,"sma_20":10663.7,"sma_60":10641.9,"sma_120":10602.64},{"date":"2026-02-26","open":10690,"high":10692,"low":10680,"close":10687,"volume":87724,"rsi_14":61.27,"sma_20":10664.8,"sma_60":10643.18,"sma_120":10603.94},{"date":"2026-02-27","open":10690,"high":10695,"low":10680,"close":10680,"volume":100976,"rsi_14":63.97,"sma_20":10665.8,"sma_60":10644.52,"sma_120":10605.14},{"date":"2026-03-03","open":10680,"high":10685,"low":10680,"close":10680,"volume":4552,"rsi_14":58.47,"sma_20":10666.55,"sma_60":10645.77,"sma_120":10606.38},{"date":"2026-03-04","open":10695,"high":10695,"low":10675,"close":10680,"volume":18494,"rsi_14":63.89,"sma_20":10667.3,"sma_60":10647.02,"sma_120":10607.54},{"date":"2026-03-05","open":10685,"high":10695,"low":10680,"close":10685,"volume":10257,"rsi_14":63.89,"sma_20":10668.55,"sma_60":10648.43,"sma_120":10608.71},{"date":"2026-03-06","open":10695,"high":10695,"low":10685,"close":10695,"volume":2461,"rsi_14":66.38,"sma_20":10671.3,"sma_60":10649.93,"sma_120":10609.96},{"date":"2026-03-09","open":10690,"high":10700,"low":10685,"close":10690,"volume":5222,"rsi_14":77.78,"sma_20":10673.05,"sma_60":10651.35,"sma_120":10611.24},{"date":"2026-03-10","open":10700,"high":10700,"low":10685,"close":10700,"volume":5783,"rsi_14":68.12,"sma_20":10675.95,"sma_60":10652.93,"sma_120":10612.61},{"date":"2026-03-11","open":10700,"high":10700,"low":10685,"close":10685,"volume":10218,"rsi_14":55.95,"sma_20":10677.2,"sma_60":10654.27,"sma_120":10613.81},{"date":"2026-03-12","open":10700,"high":10700,"low":10685,"close":10695,"volume":15822,"rsi_14":58.43,"sma_20":10679.45,"sma_60":10655.68,"sma_120":10615.06},{"date":"2026-03-13","open":10690,"high":10700,"low":10690,"close":10690,"volume":1223,"rsi_14":55.32,"sma_20":10681.2,"sma_60":10657.02,"sma_120":10616.27},{"date":"2026-03-16","open":10690,"high":10700,"low":10690,"close":10690,"volume":4726,"rsi_14":50.0,"sma_20":10682.85,"sma_60":10658.43,"sma_120":10617.51},{"date":"2026-03-17","open":10700,"high":10700,"low":10690,"close":10690,"volume":1108,"rsi_14":56.76,"sma_20":10685.6,"sma_60":10659.77,"sma_120":10618.75},{"date":"2026-03-18","open":10700,"high":10700,"low":10690,"close":10690,"volume":5024,"rsi_14":53.62,"sma_20":10686.35,"sma_60":10661.1,"sma_120":10619.99},{"date":"2026-03-19","open":10700,"high":10700,"low":10695,"close":10700,"volume":3340,"rsi_14":58.44,"sma_20":10687.6,"sma_60":10662.6,"sma_120":10621.28},{"date":"2026-03-20","open":10700,"high":10700,"low":10695,"close":10700,"volume":351,"rsi_14":64.29,"sma_20":10688.6,"sma_60":10664.02,"sma_120":10622.61},{"date":"2026-03-23","open":10705,"high":10705,"low":10695,"close":10700,"volume":4017,"rsi_14":64.29,"sma_20":10689.6,"sma_60":10665.35,"sma_120":10623.86},{"date":"2026-03-24","open":10705,"high":10705,"low":10695,"close":10705,"volume":1125,"rsi_14":66.67,"sma_20":10690.35,"sma_60":10666.77,"sma_120":10625.19},{"date":"2026-03-25","open":10705,"high":10705,"low":10700,"close":10705,"volume":1081,"rsi_14":64.29,"sma_20":10691.6,"sma_60":10668.1,"sma_120":10626.52},{"date":"2026-03-26","open":10705,"high":10705,"low":10700,"close":10700,"volume":791,"rsi_14":53.85,"sma_20":10692.35,"sma_60":10669.27,"sma_120":10627.82},{"date":"2026-03-27","open":10705,"high":10705,"low":10700,"close":10705,"volume":4642,"rsi_14":61.54,"sma_20":10693.25,"sma_60":10670.52,"sma_120":10629.11},{"date":"2026-03-30","open":10700,"high":10710,"low":10700,"close":10710,"volume":2717,"rsi_14":58.33,"sma_20":10694.75,"sma_60":10671.85,"sma_120":10630.44},{"date":"2026-03-31","open":10710,"high":10710,"low":10705,"close":10705,"volume":1305,"rsi_14":70.0,"sma_20":10696.0,"sma_60":10673.1,"sma_120":10631.73},{"date":"2026-04-01","open":10705,"high":10705,"low":10700,"close":10705,"volume":446,"rsi_14":62.5,"sma_20":10697.25,"sma_60":10674.27,"sma_120":10633.02},{"date":"2026-04-02","open":10705,"high":10710,"low":10705,"close":10705,"volume":940,"rsi_14":71.43,"sma_20":10698.25,"sma_60":10675.43,"sma_120":10634.32},{"date":"2026-04-03","open":10710,"high":10715,"low":10705,"close":10705,"volume":926,"rsi_14":71.43,"sma_20":10698.75,"sma_60":10676.43,"sma_120":10635.57},{"date":"2026-04-06","open":10705,"high":10715,"low":10705,"close":10710,"volume":1925,"rsi_14":75.0,"sma_20":10699.75,"sma_60":10677.52,"sma_120":10636.82},{"date":"2026-04-07","open":10710,"high":10715,"low":10710,"close":10710,"volume":7167,"rsi_14":75.0,"sma_20":10700.25,"sma_60":10678.6,"sma_120":10638.07},{"date":"2026-04-08","open":10710,"high":10715,"low":10710,"close":10710,"volume":4704,"rsi_14":66.67,"sma_20":10701.5,"sma_60":10679.35,"sma_120":10639.32},{"date":"2026-04-09","open":10710,"high":10720,"low":10710,"close":10710,"volume":4941,"rsi_14":66.67,"sma_20":10702.25,"sma_60":10680.18,"sma_120":10640.52},{"date":"2026-04-10","open":10720,"high":10720,"low":10715,"close":10720,"volume":1825,"rsi_14":75.0,"sma_20":10703.75,"sma_60":10681.18,"sma_120":10641.8},{"date":"2026-04-13","open":10720,"high":10730,"low":10715,"close":10730,"volume":2564,"rsi_14":77.78,"sma_20":10705.75,"sma_60":10682.43,"sma_120":10643.17},{"date":"2026-04-14","open":10725,"high":10725,"low":10715,"close":10725,"volume":3101,"rsi_14":70.0,"sma_20":10707.5,"sma_60":10683.6,"sma_120":10644.47},{"date":"2026-04-15","open":10735,"high":10735,"low":10725,"close":10725,"volume":1650,"rsi_14":77.78,"sma_20":10709.25,"sma_60":10684.68,"sma_120":10645.8},{"date":"2026-04-16","open":10725,"high":10735,"low":10720,"close":10735,"volume":1786,"rsi_14":80.0,"sma_20":10711.0,"sma_60":10685.93,"sma_120":10647.22},{"date":"2026-04-17","open":10720,"high":10735,"low":10720,"close":10735,"volume":3948,"rsi_14":77.78,"sma_20":10712.75,"sma_60":10687.02,"sma_120":10648.55},{"date":"2026-04-20","open":10735,"high":10740,"low":10735,"close":10740,"volume":2320,"rsi_14":88.89,"sma_20":10714.75,"sma_60":10688.27,"sma_120":10649.97},{"date":"2026-04-21","open":10740,"high":10740,"low":10725,"close":10725,"volume":899,"rsi_14":66.67,"sma_20":10715.75,"sma_60":10689.27,"sma_120":10651.22},{"date":"2026-04-22","open":10740,"high":10740,"low":10725,"close":10730,"volume":4091,"rsi_14":69.23,"sma_20":10717.0,"sma_60":10690.35,"sma_120":10652.51},{"date":"2026-04-23","open":10740,"high":10740,"low":10725,"close":10725,"volume":5119,"rsi_14":64.29,"sma_20":10718.25,"sma_60":10691.43,"sma_120":10653.76},{"date":"2026-04-24","open":10740,"high":10745,"low":10725,"close":10730,"volume":9446,"rsi_14":64.29,"sma_20":10719.5,"sma_60":10692.52,"sma_120":10655.05},{"date":"2026-04-27","open":10730,"high":10745,"low":10730,"close":10740,"volume":2201,"rsi_14":68.75,"sma_20":10721.0,"sma_60":10693.85,"sma_120":10656.42},{"date":"2026-04-28","open":10745,"high":10745,"low":10730,"close":10740,"volume":1220,"rsi_14":68.75,"sma_20":10722.75,"sma_60":10695.1,"sma_120":10657.76},{"date":"2026-04-29","open":10735,"high":10750,"low":10735,"close":10735,"volume":3534,"rsi_14":64.71,"sma_20":10724.25,"sma_60":10696.27,"sma_120":10659.01},{"date":"2026-04-30","open":10745,"high":10750,"low":10735,"close":10735,"volume":7384,"rsi_14":60.0,"sma_20":10725.75,"sma_60":10697.52,"sma_120":10660.26},{"date":"2026-05-04","open":10735,"high":10750,"low":10735,"close":10740,"volume":3488,"rsi_14":57.14,"sma_20":10727.5,"sma_60":10699.18,"sma_120":10661.59},{"date":"2026-05-06","open":10740,"high":10755,"low":10740,"close":10750,"volume":2211,"rsi_14":66.67,"sma_20":10729.5,"sma_60":10700.77,"sma_120":10663.01},{"date":"2026-05-07","open":10750,"high":10755,"low":10740,"close":10750,"volume":21811,"rsi_14":66.67,"sma_20":10731.5,"sma_60":10702.57,"sma_120":10664.42},{"date":"2026-05-08","open":10740,"high":10750,"low":10740,"close":10750,"volume":4697,"rsi_14":61.54,"sma_20":10733.5,"sma_60":10704.07,"sma_120":10665.8},{"date":"2026-05-11","open":10750,"high":10755,"low":10745,"close":10755,"volume":2085,"rsi_14":64.29,"sma_20":10735.75,"sma_60":10705.82,"sma_120":10667.22},{"date":"2026-05-12","open":10760,"high":10760,"low":10745,"close":10755,"volume":18513,"rsi_14":61.54,"sma_20":10737.5,"sma_60":10707.48,"sma_120":10668.63},{"date":"2026-05-13","open":10760,"high":10760,"low":10745,"close":10760,"volume":6060,"rsi_14":81.82,"sma_20":10739.0,"sma_60":10709.2,"sma_120":10670.09},{"date":"2026-05-14","open":10760,"high":10760,"low":10745,"close":10760,"volume":1294,"rsi_14":80.0,"sma_20":10740.75,"sma_60":10711.28,"sma_120":10671.55},{"date":"2026-05-15","open":10750,"high":10765,"low":10745,"close":10745,"volume":7524,"rsi_14":66.67,"sma_20":10741.75,"sma_60":10712.45,"sma_120":10672.84},{"date":"2026-05-18","open":10745,"high":10760,"low":10745,"close":10760,"volume":7799,"rsi_14":71.43,"sma_20":10743.0,"sma_60":10713.87,"sma_120":10674.17},{"date":"2026-05-19","open":10750,"high":10765,"low":10745,"close":10765,"volume":12949,"rsi_14":69.23,"sma_20":10744.5,"sma_60":10715.28,"sma_120":10675.59},{"date":"2026-05-20","open":10765,"high":10765,"low":10760,"close":10760,"volume":1819,"rsi_14":64.29,"sma_20":10745.5,"sma_60":10716.62,"sma_120":10676.97},{"date":"2026-05-21","open":10760,"high":10765,"low":10750,"close":10765,"volume":1696,"rsi_14":71.43,"sma_20":10747.5,"sma_60":10717.87,"sma_120":10678.42},{"date":"2026-05-22","open":10750,"high":10765,"low":10750,"close":10755,"volume":659,"rsi_14":62.5,"sma_20":10748.75,"sma_60":10719.12,"sma_120":10679.76},{"date":"2026-05-26","open":10765,"high":10765,"low":10750,"close":10755,"volume":2125,"rsi_14":60.0,"sma_20":10750.25,"sma_60":10720.28,"sma_120":10681.09},{"date":"2026-05-27","open":10755,"high":10765,"low":10750,"close":10765,"volume":9622,"rsi_14":60.0,"sma_20":10752.0,"sma_60":10721.58,"sma_120":10682.38},{"date":"2026-05-28","open":10750,"high":10765,"low":10750,"close":10755,"volume":1039,"rsi_14":52.94,"sma_20":10752.75,"sma_60":10722.83,"sma_120":10683.67},{"date":"2026-05-29","open":10750,"high":10760,"low":10750,"close":10755,"volume":7928,"rsi_14":52.94,"sma_20":10753.5,"sma_60":10724.08,"sma_120":10684.92},{"date":"2026-06-01","open":10755,"high":10760,"low":10755,"close":10760,"volume":4170,"rsi_14":52.94,"sma_20":10754.75,"sma_60":10725.42,"sma_120":10686.22},{"date":"2026-06-02","open":10755,"high":10765,"low":10755,"close":10765,"volume":2696,"rsi_14":55.56,"sma_20":10756.25,"sma_60":10726.75,"sma_120":10687.59},{"date":"2026-06-04","open":10770,"high":10770,"low":10770,"close":10770,"volume":1072,"rsi_14":55.56,"sma_20":10757.75,"sma_60":10728.0,"sma_120":10688.97},{"date":"2026-06-05","open":10755,"high":10770,"low":10755,"close":10755,"volume":2476,"rsi_14":47.62,"sma_20":10758.0,"sma_60":10729.08,"sma_120":10690.22},{"date":"2026-06-08","open":10760,"high":10770,"low":10755,"close":10765,"volume":4104,"rsi_14":60.0,"sma_20":10758.75,"sma_60":10730.17,"sma_120":10691.55},{"date":"2026-06-09","open":10770,"high":10770,"low":10755,"close":10765,"volume":895,"rsi_14":52.94,"sma_20":10759.5,"sma_60":10731.5,"sma_120":10692.88},{"date":"2026-06-10","open":10765,"high":10770,"low":10755,"close":10755,"volume":2773,"rsi_14":44.44,"sma_20":10759.5,"sma_60":10732.5,"sma_120":10694.09},{"date":"2026-06-11","open":10755,"high":10775,"low":10755,"close":10765,"volume":6325,"rsi_14":52.63,"sma_20":10760.0,"sma_60":10733.75,"sma_120":10695.38},{"date":"2026-06-12","open":10765,"high":10765,"low":10760,"close":10765,"volume":2718,"rsi_14":50.0,"sma_20":10760.25,"sma_60":10735.0,"sma_120":10696.72},{"date":"2026-06-15","open":10760,"high":10775,"low":10760,"close":10770,"volume":4699,"rsi_14":58.82,"sma_20":10760.75,"sma_60":10736.33,"sma_120":10698.05},{"date":"2026-06-16","open":10760,"high":10770,"low":10760,"close":10770,"volume":897,"rsi_14":58.82,"sma_20":10762.0,"sma_60":10737.67,"sma_120":10699.38},{"date":"2026-06-17","open":10775,"high":10775,"low":10760,"close":10770,"volume":6568,"rsi_14":53.33,"sma_20":10762.5,"sma_60":10738.83,"sma_120":10700.72},{"date":"2026-06-18","open":10775,"high":10775,"low":10765,"close":10770,"volume":238,"rsi_14":61.54,"sma_20":10762.75,"sma_60":10740.0,"sma_120":10702.01},{"date":"2026-06-19","open":10775,"high":10775,"low":10760,"close":10770,"volume":5668,"rsi_14":61.54,"sma_20":10763.25,"sma_60":10741.17,"sma_120":10703.26},{"date":"2026-06-22","open":10780,"high":10780,"low":10765,"close":10775,"volume":1172,"rsi_14":61.54,"sma_20":10763.75,"sma_60":10742.33,"sma_120":10704.55},{"date":"2026-06-23","open":10780,"high":10780,"low":10765,"close":10770,"volume":1768,"rsi_14":53.85,"sma_20":10764.5,"sma_60":10743.42,"sma_120":10705.76},{"date":"2026-06-24","open":10770,"high":10770,"low":10765,"close":10770,"volume":2813,"rsi_14":50.0,"sma_20":10765.25,"sma_60":10744.58,"sma_120":10706.92},{"date":"2026-06-25","open":10775,"high":10780,"low":10765,"close":10775,"volume":3213,"rsi_14":70.0,"sma_20":10765.75,"sma_60":10745.75,"sma_120":10708.13},{"date":"2026-06-26","open":10775,"high":10780,"low":10770,"close":10780,"volume":5035,"rsi_14":66.67,"sma_20":10767.0,"sma_60":10746.92,"sma_120":10709.38},{"date":"2026-06-29","open":10765,"high":10780,"low":10765,"close":10780,"volume":1852,"rsi_14":66.67,"sma_20":10768.25,"sma_60":10748.17,"sma_120":10710.63},{"date":"2026-06-30","open":10770,"high":10780,"low":10765,"close":10775,"volume":396,"rsi_14":75.0,"sma_20":10769.0,"sma_60":10749.33,"sma_120":10711.8},{"date":"2026-07-01","open":10775,"high":10775,"low":10765,"close":10775,"volume":858,"rsi_14":66.67,"sma_20":10769.5,"sma_60":10750.5,"sma_120":10712.97},{"date":"2026-07-02","open":10770,"high":10775,"low":10770,"close":10770,"volume":3694,"rsi_14":57.14,"sma_20":10769.5,"sma_60":10751.58,"sma_120":10714.01},{"date":"2026-07-03","open":10775,"high":10780,"low":10770,"close":10770,"volume":837,"rsi_14":50.0,"sma_20":10770.25,"sma_60":10752.58,"sma_120":10715.05},{"date":"2026-07-06","open":10775,"high":10790,"low":10775,"close":10785,"volume":1603,"rsi_14":66.67,"sma_20":10771.25,"sma_60":10753.83,"sma_120":10716.22},{"date":"2026-07-07","open":10785,"high":10785,"low":10775,"close":10785,"volume":7802,"rsi_14":66.67,"sma_20":10772.25,"sma_60":10755.08,"sma_120":10717.22},{"date":"2026-07-08","open":10775,"high":10790,"low":10775,"close":10785,"volume":6521,"rsi_14":66.67,"sma_20":10773.75,"sma_60":10756.33,"sma_120":10718.26},{"date":"2026-07-09","open":10780,"high":10785,"low":10780,"close":10785,"volume":5492,"rsi_14":66.67,"sma_20":10774.75,"sma_60":10757.42,"sma_120":10719.3},{"date":"2026-07-10","open":10785,"high":10795,"low":10780,"close":10795,"volume":4201,"rsi_14":70.0,"sma_20":10776.25,"sma_60":10758.5,"sma_120":10720.47},{"date":"2026-07-13","open":10800,"high":10800,"low":10785,"close":10795,"volume":52,"rsi_14":77.78,"sma_20":10777.5,"sma_60":10759.67,"sma_120":10721.63},{"date":"2026-07-14","open":10800,"high":10800,"low":10785,"close":10800,"volume":3076,"rsi_14":80.0,"sma_20":10779.0,"sma_60":10760.92,"sma_120":10722.8},{"date":"2026-07-15","open":10805,"high":10805,"low":10790,"close":10805,"volume":1611,"rsi_14":80.0,"sma_20":10780.75,"sma_60":10762.08,"sma_120":10724.01},{"date":"2026-07-16","open":10805,"high":10805,"low":10785,"close":10800,"volume":417,"rsi_14":70.0,"sma_20":10782.25,"sma_60":10763.17,"sma_120":10725.09},{"date":"2026-07-20","open":10800,"high":10805,"low":10790,"close":10805,"volume":2190,"rsi_14":72.73,"sma_20":10784.0,"sma_60":10764.25,"sma_120":10726.26},{"date":"2026-07-21","open":10800,"high":10810,"low":10795,"close":10795,"volume":4329,"rsi_14":66.67,"sma_20":10785.0,"sma_60":10765.42,"sma_120":10727.34},{"date":"2026-07-22","open":10805,"high":10810,"low":10800,"close":10810,"volume":4468,"rsi_14":73.33,"sma_20":10787.0,"sma_60":10766.75,"sma_120":10728.55},{"date":"2026-07-23","open":10810,"high":10815,"low":10800,"close":10800,"volume":5127,"rsi_14":68.75,"sma_20":10788.5,"sma_60":10768.0,"sma_120":10729.72},{"date":"2026-07-24","open":10800,"high":10810,"low":10800,"close":10800,"volume":1786,"rsi_14":68.75,"sma_20":10789.75,"sma_60":10769.17,"sma_120":10730.84},{"date":"2026-07-27","open":10815,"high":10815,"low":10800,"close":10800,"volume":2331,"rsi_14":61.54,"sma_20":10790.75,"sma_60":10770.17,"sma_120":10732.01},{"date":"2026-07-28","open":10805,"high":10815,"low":10805,"close":10805,"volume":25185,"rsi_14":64.29,"sma_20":10792.0,"sma_60":10771.25,"sma_120":10733.17},{"date":"2026-07-29","open":10805,"high":10820,"low":10805,"close":10805,"volume":5349,"rsi_14":64.29,"sma_20":10793.5,"sma_60":10772.42,"sma_120":10734.34},{"date":"2026-07-30","open":10810,"high":10815,"low":10810,"close":10810,"volume":448,"rsi_14":66.67,"sma_20":10795.25,"sma_60":10773.67,"sma_120":10735.59},{"date":"2026-07-31","open":10815,"high":10825,"low":10810,"close":10825,"volume":4916,"rsi_14":68.75,"sma_20":10798.0,"sma_60":10775.08,"sma_120":10737.13},{"date":"2026-08-03","open":10825,"high":10825,"low":10810,"close":10825,"volume":999,"rsi_14":68.75,"sma_20":10800.75,"sma_60":10776.33,"sma_120":10738.55},{"date":"2026-08-04","open":10810,"high":10830,"low":10810,"close":10815,"volume":834,"rsi_14":58.82,"sma_20":10802.25,"sma_60":10777.42,"sma_120":10739.99},{"date":"2026-08-05","open":10815,"high":10830,"low":10815,"close":10820,"volume":2386,"rsi_14":58.82,"sma_20":10804.0,"sma_60":10778.58,"sma_120":10741.33},{"date":"2026-08-06","open":10820,"high":10830,"low":10820,"close":10830,"volume":1166,"rsi_14":66.67,"sma_20":10806.25,"sma_60":10779.83,"sma_120":10742.83},{"date":"2026-08-07","open":10830,"high":10830,"low":10825,"close":10830,"volume":1215,"rsi_14":64.71,"sma_20":10808.5,"sma_60":10781.08,"sma_120":10744.28},{"date":"2026-08-10","open":10835,"high":10835,"low":10825,"close":10825,"volume":220,"rsi_14":68.75,"sma_20":10810.0,"sma_60":10782.17,"sma_120":10745.68},{"date":"2026-08-11","open":10835,"high":10835,"low":10820,"close":10820,"volume":652,"rsi_14":57.14,"sma_20":10811.25,"sma_60":10783.17,"sma_120":10747.23},{"date":"2026-08-12","open":10820,"high":10835,"low":10820,"close":10820,"volume":1961,"rsi_14":66.67,"sma_20":10812.25,"sma_60":10784.42,"sma_120":10748.43},{"date":"2026-08-13","open":10840,"high":10840,"low":10830,"close":10830,"volume":1348,"rsi_14":71.43,"sma_20":10813.5,"sma_60":10785.58,"sma_120":10749.73},{"date":"2026-08-14","open":10840,"high":10840,"low":10825,"close":10825,"volume":14712,"rsi_14":66.67,"sma_20":10814.75,"sma_60":10786.58,"sma_120":10750.93},{"date":"2026-08-18","open":10840,"high":10840,"low":10835,"close":10835,"volume":4659,"rsi_14":68.75,"sma_20":10816.25,"sma_60":10787.83,"sma_120":10752.23},{"date":"2026-08-19","open":10845,"high":10845,"low":10840,"close":10845,"volume":793,"rsi_14":72.22,"sma_20":10818.75,"sma_60":10789.17,"sma_120":10753.52},{"date":"2026-08-20","open":10845,"high":10845,"low":10830,"close":10830,"volume":2433,"rsi_14":60.0,"sma_20":10819.75,"sma_60":10790.42,"sma_120":10754.77},{"date":"2026-08-21","open":10840,"high":10845,"low":10835,"close":10835,"volume":580,"rsi_14":55.56,"sma_20":10821.5,"sma_60":10791.75,"sma_120":10756.02},{"date":"2026-08-24","open":10845,"high":10845,"low":10835,"close":10845,"volume":1268,"rsi_14":60.0,"sma_20":10823.75,"sma_60":10793.08,"sma_120":10757.33},{"date":"2026-08-25","open":10835,"high":10845,"low":10835,"close":10840,"volume":3762,"rsi_14":63.16,"sma_20":10825.75,"sma_60":10794.5,"sma_120":10758.67},{"date":"2026-08-26","open":10845,"high":10845,"low":10840,"close":10840,"volume":1489,"rsi_14":61.11,"sma_20":10827.5,"sma_60":10795.92,"sma_120":10760.0},{"date":"2026-08-27","open":10845,"high":10850,"low":10840,"close":10840,"volume":1148,"rsi_14":56.25,"sma_20":10829.25,"sma_60":10797.25,"sma_120":10761.33},{"date":"2026-08-28","open":10840,"high":10850,"low":10840,"close":10840,"volume":165,"rsi_14":56.25,"sma_20":10830.75,"sma_60":10798.5,"sma_120":10762.62},{"date":"2026-08-31","open":10840,"high":10850,"low":10835,"close":10840,"volume":1816,"rsi_14":60.0,"sma_20":10831.5,"sma_60":10799.67,"sma_120":10763.83},{"date":"2026-09-01","open":10845,"high":10845,"low":10840,"close":10842,"volume":1796,"rsi_14":65.28,"sma_20":10832.35,"sma_60":10801.12,"sma_120":10765.1},{"date":"2026-09-02","open":10840,"high":10850,"low":10840,"close":10850,"volume":2376,"rsi_14":68.75,"sma_20":10834.1,"sma_60":10802.53,"sma_120":10766.35},{"date":"2026-09-03","open":10855,"high":10855,"low":10845,"close":10845,"volume":96,"rsi_14":60.0,"sma_20":10835.35,"sma_60":10803.87,"sma_120":10767.68},{"date":"2026-09-04","open":10845,"high":10855,"low":10845,"close":10850,"volume":1944,"rsi_14":66.67,"sma_20":10836.35,"sma_60":10805.45,"sma_120":10768.98},{"date":"2026-09-07","open":10855,"high":10860,"low":10855,"close":10860,"volume":782,"rsi_14":66.67,"sma_20":10837.85,"sma_60":10807.03,"sma_120":10770.39},{"date":"2026-09-08","open":10860,"high":10860,"low":10850,"close":10860,"volume":390,"rsi_14":61.54,"sma_20":10839.6,"sma_60":10808.62,"sma_120":10771.81},{"date":"2026-09-09","open":10855,"high":10860,"low":10850,"close":10850,"volume":519,"rsi_14":66.67,"sma_20":10841.1,"sma_60":10809.95,"sma_120":10773.14},{"date":"2026-09-10","open":10860,"high":10860,"low":10845,"close":10845,"volume":389,"rsi_14":58.33,"sma_20":10842.35,"sma_60":10811.2,"sma_120":10774.43},{"date":"2026-09-11","open":10850,"high":10860,"low":10850,"close":10850,"volume":293,"rsi_14":54.55,"sma_20":10843.35,"sma_60":10812.53,"sma_120":10775.68},{"date":"2026-09-14","open":10850,"high":10860,"low":10850,"close":10860,"volume":737,"rsi_14":66.67,"sma_20":10845.1,"sma_60":10814.03,"sma_120":10777.02},{"date":"2026-09-15","open":10865,"high":10865,"low":10860,"close":10860,"volume":1342,"rsi_14":66.67,"sma_20":10846.35,"sma_60":10815.53,"sma_120":10778.35},{"date":"2026-09-16","open":10865,"high":10865,"low":10855,"close":10865,"volume":989,"rsi_14":69.23,"sma_20":10847.35,"sma_60":10817.03,"sma_120":10779.68},{"date":"2026-09-17","open":10865,"high":10865,"low":10850,"close":10850,"volume":2686,"rsi_14":56.25,"sma_20":10848.35,"sma_60":10818.37,"sma_120":10780.89},{"date":"2026-09-18","open":10855,"high":10865,"low":10855,"close":10855,"volume":301,"rsi_14":58.82,"sma_20":10849.35,"sma_60":10819.78,"sma_120":10782.18},{"date":"2026-09-21","open":10860,"high":10865,"low":10855,"close":10855,"volume":1180,"rsi_14":57.83,"sma_20":10849.85,"sma_60":10821.12,"sma_120":10783.43},{"date":"2026-09-22","open":10865,"high":10865,"low":10855,"close":10860,"volume":834,"rsi_14":56.25,"sma_20":10850.85,"sma_60":10822.45,"sma_120":10784.68},{"date":"2026-09-23","open":10865,"high":10870,"low":10860,"close":10865,"volume":9539,"rsi_14":62.5,"sma_20":10852.1,"sma_60":10823.87,"sma_120":10786.02},{"date":"2026-09-28","open":10875,"high":10875,"low":10865,"close":10865,"volume":1657,"rsi_14":60.0,"sma_20":10853.35,"sma_60":10825.37,"sma_120":10787.35},{"date":"2026-09-29","open":10865,"high":10880,"low":10865,"close":10870,"volume":5223,"rsi_14":57.14,"sma_20":10854.85,"sma_60":10826.95,"sma_120":10788.73},{"date":"2026-09-30","open":10870,"high":10875,"low":10865,"close":10865,"volume":529,"rsi_14":53.33,"sma_20":10856.1,"sma_60":10828.53,"sma_120":10790.06},{"date":"2026-10-01","open":10875,"high":10875,"low":10865,"close":10865,"volume":390,"rsi_14":61.54,"sma_20":10857.25,"sma_60":10830.12,"sma_120":10791.35},{"date":"2026-10-02","open":10875,"high":10875,"low":10865,"close":10865,"volume":3670,"rsi_14":66.67,"sma_20":10858.0,"sma_60":10831.45,"sma_120":10792.64},{"date":"2026-10-06","open":10870,"high":10885,"low":10870,"close":10880,"volume":19394,"rsi_14":71.43,"sma_20":10859.75,"sma_60":10833.03,"sma_120":10794.06},{"date":"2026-10-07","open":10885,"high":10885,"low":10880,"close":10885,"volume":194,"rsi_14":69.23,"sma_20":10861.5,"sma_60":10834.7,"sma_120":10795.52},{"date":"2026-10-08","open":10885,"high":10885,"low":10880,"close":10880,"volume":5144,"rsi_14":64.29,"sma_20":10862.5,"sma_60":10836.28,"sma_120":10796.85},{"date":"2026-10-12","open":10885,"high":10890,"low":10885,"close":10885,"volume":58274,"rsi_14":64.29,"sma_20":10863.75,"sma_60":10837.78,"sma_120":10798.14},{"date":"2026-10-13","open":10885,"high":10890,"low":10885,"close":10885,"volume":4939,"rsi_14":81.82,"sma_20":10865.5,"sma_60":10839.28,"sma_120":10799.48},{"date":"2026-10-14","open":10890,"high":10890,"low":10885,"close":10885,"volume":396,"rsi_14":80.0,"sma_20":10867.5,"sma_60":10840.7,"sma_120":10800.81},{"date":"2026-10-15","open":10890,"high":10895,"low":10890,"close":10895,"volume":3318,"rsi_14":83.33,"sma_20":10869.75,"sma_60":10842.2,"sma_120":10802.14},{"date":"2026-10-16","open":10895,"high":10895,"low":10890,"close":10892,"volume":3865,"rsi_14":77.59,"sma_20":10871.35,"sma_60":10843.73,"sma_120":10803.45},{"date":"2026-10-19","open":10895,"high":10895,"low":10890,"close":10895,"volume":4308,"rsi_14":76.79,"sma_20":10873.1,"sma_60":10845.23,"sma_120":10804.74},{"date":"2026-10-20","open":10895,"high":10900,"low":10895,"close":10900,"volume":1660,"rsi_14":78.69,"sma_20":10874.85,"sma_60":10846.98,"sma_120":10806.2},{"date":"2026-10-21","open":10895,"high":10900,"low":10895,"close":10900,"volume":2070,"rsi_14":76.79,"sma_20":10877.35,"sma_60":10848.48,"sma_120":10807.62},{"date":"2026-10-22","open":10895,"high":10905,"low":10895,"close":10895,"volume":7531,"rsi_14":76.79,"sma_20":10879.35,"sma_60":10850.07,"sma_120":10809.03},{"date":"2026-10-23","open":10907,"high":10907,"low":10900,"close":10900,"volume":524,"rsi_14":78.69,"sma_20":10881.6,"sma_60":10851.73,"sma_120":10810.45}],"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 11월만기자동연장회사채AA-이상액티브","phase":"above-fold","symbol_resolved":true}