{"status":"ok","report":{"price_analysis":{"current":10770.0,"change_1d":0.0,"change_7d":-0.0,"change_30d":0.4,"high_30d":10775.0,"low_30d":10730.0,"position_in_range":89.0,"support":10734.5,"resistance":10770.5},"summary":"ACE 5월만기자동연장회사채AA-이상액티브(475270)은(는) KIS 5월 만기자동연장회사채(AA-이상) 총수익지수를 추종하는 ETF입니다, 순자산 451억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 60.0로 강세 구간입니다. MACD(10.82)가 시그널선(10.61)을 상회합니다(골든크로스). 현재가가 SMA20(10756)과 SMA60(10732) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10727~10786 (현재 위치 73%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 60","rsi_14":60.0,"macd":10.821335949911372,"macd_signal":10.607898660371358,"sma_20":10756.5,"sma_60":10731.75,"bb_upper":10786.181644159311,"bb_lower":10726.818355840689,"atr_14":6.071428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1.00. 30일 누적: 외국인 0.00, 기관 4453.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-1.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":511.0,"retail_net":-511.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":105.0,"retail_net":-105.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":1004.0,"retail_net":-1004.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":93.0,"retail_net":-93.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":3224.0,"retail_net":-3224.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-438.0,"retail_net":438.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0.0,"retail_net":0.0},"d7":{"foreign_net":0,"institution_net":-49.0,"retail_net":49.0},"d14":{"foreign_net":0,"institution_net":465.0,"retail_net":-465.0},"d30":{"foreign_net":0,"institution_net":4453.0,"retail_net":-4453.0}}},"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":60,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":60.0,"unit":"","percentile":60,"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":["특별한 경고 요인 없음"],"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":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1501,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.15,"summary":"배당수익률 1.15%","metrics":[{"name":"배당수익률","value":1.15,"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":"2026-10-23T23:46:44.554386+00:00","sections":{"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KIS 5월 만기자동연장회사채(AA-이상) 총수익지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.05,"aum":45100000000.0,"aum_display":"451억","dividend_yield":null,"tracking_error":0.06,"holdings":[{"ticker":"","name":"국민은행4511이표일(03)1.5-24","weight":null},{"ticker":"","name":"농업금융채권(은행)2025-05이2Y-C","weight":null},{"ticker":"","name":"미래에셋증권72","weight":null},{"ticker":"","name":"케이비캐피탈578-1","weight":null},{"ticker":"","name":"현대카드846-3","weight":null},{"ticker":"","name":"DGB캐피탈116-4","weight":null},{"ticker":"","name":"KB증권47-1","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":8,"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":10770.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-23","close":9894.1191},{"date":"2024-01-24","close":9894.1191},{"date":"2024-01-25","close":9899.0615},{"date":"2024-01-26","close":9899.0615},{"date":"2024-01-29","close":9899.0615},{"date":"2024-01-30","close":9899.0615},{"date":"2024-01-31","close":9904.0039},{"date":"2024-02-01","close":9904.0039},{"date":"2024-02-02","close":9904.0039},{"date":"2024-02-05","close":9908.9463},{"date":"2024-02-06","close":9908.9463},{"date":"2024-02-07","close":9913.8877},{"date":"2024-02-08","close":9913.8877},{"date":"2024-02-13","close":9913.8877},{"date":"2024-02-14","close":9913.8877},{"date":"2024-02-15","close":9913.8877},{"date":"2024-02-16","close":9918.8301},{"date":"2024-02-19","close":9918.8301},{"date":"2024-02-20","close":9918.8301},{"date":"2024-02-21","close":9918.8301},{"date":"2024-02-22","close":9923.7725},{"date":"2024-02-23","close":9923.7725},{"date":"2024-02-26","close":9923.7725},{"date":"2024-02-27","close":9928.7139},{"date":"2024-02-28","close":9928.7139},{"date":"2024-02-29","close":9928.7139},{"date":"2024-03-04","close":9933.6562},{"date":"2024-03-05","close":9933.6562},{"date":"2024-03-06","close":9933.6562},{"date":"2024-03-07","close":9938.5986},{"date":"2024-03-08","close":9938.5986},{"date":"2024-03-11","close":9938.5986},{"date":"2024-03-12","close":9938.5986},{"date":"2024-03-13","close":9943.541},{"date":"2024-03-14","close":9943.541},{"date":"2024-03-15","close":9943.541},{"date":"2024-03-18","close":9948.4824},{"date":"2024-03-19","close":9948.4824},{"date":"2024-03-20","close":9948.4824},{"date":"2024-03-21","close":9953.4248},{"date":"2024-03-22","close":9953.4248},{"date":"2024-03-25","close":9953.4248},{"date":"2024-03-26","close":9953.4248},{"date":"2024-03-27","close":9958.3672},{"date":"2024-03-28","close":9958.3672},{"date":"2024-03-29","close":9963.3096},{"date":"2024-04-01","close":9963.3096},{"date":"2024-04-02","close":9963.3096},{"date":"2024-04-03","close":9958.3672},{"date":"2024-04-04","close":9968.251},{"date":"2024-04-05","close":9968.251},{"date":"2024-04-08","close":9973.1934},{"date":"2024-04-09","close":9973.1934},{"date":"2024-04-11","close":9973.1934},{"date":"2024-04-12","close":9973.1934},{"date":"2024-04-15","close":9978.1357},{"date":"2024-04-16","close":9978.1357},{"date":"2024-04-17","close":9973.1934},{"date":"2024-04-18","close":9983.0771},{"date":"2024-04-19","close":9978.1357},{"date":"2024-04-22","close":9983.0771},{"date":"2024-04-23","close":9983.0771},{"date":"2024-04-24","close":9988.0195},{"date":"2024-04-25","close":9988.0195},{"date":"2024-04-26","close":9988.0195},{"date":"2024-04-29","close":9988.0195},{"date":"2024-04-30","close":9992.9619},{"date":"2024-05-02","close":9997.9043},{"date":"2024-05-03","close":9997.9043},{"date":"2024-05-07","close":9997.9043},{"date":"2024-05-08","close":9997.9043},{"date":"2024-05-09","close":10002.8457},{"date":"2024-05-10","close":10002.8457},{"date":"2024-05-13","close":10002.8457},{"date":"2024-05-14","close":10007.7881},{"date":"2024-05-16","close":10007.7881},{"date":"2024-05-17","close":10007.7881},{"date":"2024-05-20","close":10007.7881},{"date":"2024-05-21","close":10012.7305},{"date":"2024-05-22","close":10012.7305},{"date":"2024-05-23","close":10012.7305},{"date":"2024-05-24","close":10017.6729},{"date":"2024-05-27","close":10012.7305},{"date":"2024-05-28","close":10017.6729},{"date":"2024-05-29","close":10012.7305},{"date":"2024-05-30","close":10012.7305},{"date":"2024-05-31","close":10017.6729},{"date":"2024-06-03","close":10017.6729},{"date":"2024-06-04","close":10022.6143},{"date":"2024-06-05","close":10027.5566},{"date":"2024-06-07","close":10032.499},{"date":"2024-06-10","close":10032.499},{"date":"2024-06-11","close":10037.4404},{"date":"2024-06-12","close":10037.4404},{"date":"2024-06-13","close":10037.4404},{"date":"2024-06-14","close":10037.4404},{"date":"2024-06-17","close":10047.3252},{"date":"2024-06-18","close":10042.3828},{"date":"2024-06-19","close":10047.3252},{"date":"2024-06-20","close":10047.3252},{"date":"2024-06-21","close":10052.2676},{"date":"2024-06-24","close":10052.2676},{"date":"2024-06-25","close":10057.209},{"date":"2024-06-26","close":10057.209},{"date":"2024-06-27","close":10057.209},{"date":"2024-06-28","close":10062.1514},{"date":"2024-07-01","close":10062.1514},{"date":"2024-07-02","close":10072.0361},{"date":"2024-07-03","close":10072.0361},{"date":"2024-07-04","close":10076.9775},{"date":"2024-07-05","close":10081.9199},{"date":"2024-07-08","close":10086.8623},{"date":"2024-07-09","close":10091.8047},{"date":"2024-07-10","close":10086.8623},{"date":"2024-07-11","close":10091.8047},{"date":"2024-07-12","close":10091.8047},{"date":"2024-07-15","close":10096.7461},{"date":"2024-07-16","close":10096.7461},{"date":"2024-07-17","close":10091.8047},{"date":"2024-07-18","close":10096.7461},{"date":"2024-07-19","close":10101.6885},{"date":"2024-07-22","close":10096.7461},{"date":"2024-07-23","close":10106.6309},{"date":"2024-07-24","close":10101.6885},{"date":"2024-07-25","close":10106.6309},{"date":"2024-07-26","close":10111.5723},{"date":"2024-07-29","close":10116.5146},{"date":"2024-07-30","close":10111.5723},{"date":"2024-07-31","close":10116.5146},{"date":"2024-08-01","close":10116.5146},{"date":"2024-08-02","close":10121.457},{"date":"2024-08-05","close":10121.457},{"date":"2024-08-06","close":10126.3994},{"date":"2024-08-07","close":10126.3994},{"date":"2024-08-08","close":10131.3408},{"date":"2024-08-09","close":10131.3408},{"date":"2024-08-12","close":10131.3408},{"date":"2024-08-13","close":10126.3994},{"date":"2024-08-14","close":10136.2832},{"date":"2024-08-16","close":10131.3408},{"date":"2024-08-19","close":10131.3408},{"date":"2024-08-20","close":10136.2832},{"date":"2024-08-21","close":10131.3408},{"date":"2024-08-22","close":10136.2832},{"date":"2024-08-23","close":10136.2832},{"date":"2024-08-26","close":10136.2832},{"date":"2024-08-27","close":10139.0},{"date":"2024-08-28","close":10136.2832},{"date":"2024-08-29","close":10141.2256},{"date":"2024-08-30","close":10141.2256},{"date":"2024-09-02","close":10136.2832},{"date":"2024-09-03","close":10141.2256},{"date":"2024-09-04","close":10141.2256},{"date":"2024-09-05","close":10146.168},{"date":"2024-09-06","close":10151.1094},{"date":"2024-09-09","close":10151.1094},{"date":"2024-09-10","close":10146.168},{"date":"2024-09-11","close":10151.1094},{"date":"2024-09-12","close":10156.0518},{"date":"2024-09-13","close":10160.9941},{"date":"2024-09-19","close":10160.9941},{"date":"2024-09-20","close":10165.9355},{"date":"2024-09-23","close":10165.9355},{"date":"2024-09-24","close":10165.9355},{"date":"2024-09-25","close":10165.9355},{"date":"2024-09-26","close":10170.8779},{"date":"2024-09-27","close":10170.8779},{"date":"2024-09-30","close":10175.8203},{"date":"2024-10-02","close":10175.8203},{"date":"2024-10-04","close":10175.8203},{"date":"2024-10-07","close":10175.8203},{"date":"2024-10-08","close":10170.8779},{"date":"2024-10-10","close":10175.8203},{"date":"2024-10-11","close":10180.7627},{"date":"2024-10-14","close":10180.7627},{"date":"2024-10-15","close":10185.7041},{"date":"2024-10-16","close":10185.7041},{"date":"2024-10-17","close":10185.7041},{"date":"2024-10-18","close":10190.6465},{"date":"2024-10-21","close":10185.7041},{"date":"2024-10-22","close":10195.5889},{"date":"2024-10-23","close":10190.6465},{"date":"2024-10-24","close":10200.5312},{"date":"2024-10-25","close":10195.5889},{"date":"2024-10-28","close":10195.5889},{"date":"2024-10-29","close":10195.5889},{"date":"2024-10-30","close":10198.0},{"date":"2024-10-31","close":10195.5889},{"date":"2024-11-01","close":10200.5312},{"date":"2024-11-04","close":10200.5312},{"date":"2024-11-05","close":10203.0},{"date":"2024-11-06","close":10200.5312},{"date":"2024-11-07","close":10210.415},{"date":"2024-11-08","close":10205.4727},{"date":"2024-11-11","close":10210.415},{"date":"2024-11-12","close":10210.415},{"date":"2024-11-13","close":10205.4727},{"date":"2024-11-14","close":10205.4727},{"date":"2024-11-15","close":10210.415},{"date":"2024-11-18","close":10210.415},{"date":"2024-11-19","close":10210.415},{"date":"2024-11-20","close":10215.3574},{"date":"2024-11-21","close":10215.3574},{"date":"2024-11-22","close":10215.3574},{"date":"2024-11-25","close":10215.3574},{"date":"2024-11-26","close":10220.2988},{"date":"2024-11-27","close":10215.3574},{"date":"2024-11-28","close":10220.2988},{"date":"2024-11-29","close":10225.2412},{"date":"2024-12-02","close":10225.2412},{"date":"2024-12-03","close":10230.1836},{"date":"2024-12-04","close":10230.1836},{"date":"2024-12-05","close":10230.1836},{"date":"2024-12-06","close":10235.126},{"date":"2024-12-09","close":10230.1836},{"date":"2024-12-10","close":10230.1836},{"date":"2024-12-11","close":10230.1836},{"date":"2024-12-12","close":10235.126},{"date":"2024-12-13","close":10240.0674},{"date":"2024-12-16","close":10235.126},{"date":"2024-12-17","close":10235.126},{"date":"2024-12-18","close":10240.0674},{"date":"2024-12-19","close":10245.0098},{"date":"2024-12-20","close":10240.0674},{"date":"2024-12-23","close":10245.0098},{"date":"2024-12-24","close":10245.0098},{"date":"2024-12-26","close":10245.0098},{"date":"2024-12-27","close":10249.9521},{"date":"2024-12-30","close":10249.9521},{"date":"2025-01-02","close":10254.8945},{"date":"2025-01-03","close":10254.8945},{"date":"2025-01-06","close":10254.8945},{"date":"2025-01-07","close":10264.7783},{"date":"2025-01-08","close":10259.8359},{"date":"2025-01-09","close":10264.7783},{"date":"2025-01-10","close":10264.7783},{"date":"2025-01-13","close":10269.7207},{"date":"2025-01-14","close":10264.7783},{"date":"2025-01-15","close":10274.6621},{"date":"2025-01-16","close":10274.6621},{"date":"2025-01-17","close":10274.6621},{"date":"2025-01-20","close":10279.6045},{"date":"2025-01-21","close":10274.6621},{"date":"2025-01-22","close":10274.6621},{"date":"2025-01-23","close":10284.5469},{"date":"2025-01-24","close":10284.5469},{"date":"2025-01-31","close":10284.5469},{"date":"2025-02-03","close":10284.5469},{"date":"2025-02-04","close":10284.5469},{"date":"2025-02-05","close":10284.5469},{"date":"2025-02-06","close":10289.4893},{"date":"2025-02-07","close":10294.4307},{"date":"2025-02-10","close":10294.4307},{"date":"2025-02-11","close":10299.373},{"date":"2025-02-12","close":10294.4307},{"date":"2025-02-13","close":10294.4307},{"date":"2025-02-14","close":10304.3154},{"date":"2025-02-17","close":10304.3154},{"date":"2025-02-18","close":10299.373},{"date":"2025-02-19","close":10299.373},{"date":"2025-02-20","close":10304.3154},{"date":"2025-02-21","close":10304.3154},{"date":"2025-02-24","close":10304.3154},{"date":"2025-02-25","close":10309.2578},{"date":"2025-02-26","close":10314.1992},{"date":"2025-02-27","close":10309.2578},{"date":"2025-02-28","close":10314.1992},{"date":"2025-03-04","close":10314.1992},{"date":"2025-03-05","close":10314.1992},{"date":"2025-03-06","close":10309.2578},{"date":"2025-03-07","close":10319.1416},{"date":"2025-03-10","close":10319.1416},{"date":"2025-03-11","close":10324.084},{"date":"2025-03-12","close":10319.1416},{"date":"2025-03-13","close":10324.084},{"date":"2025-03-14","close":10324.084},{"date":"2025-03-17","close":10324.084},{"date":"2025-03-18","close":10324.084},{"date":"2025-03-19","close":10324.084},{"date":"2025-03-20","close":10333.9678},{"date":"2025-03-21","close":10333.9678},{"date":"2025-03-24","close":10329.0254},{"date":"2025-03-25","close":10333.9678},{"date":"2025-03-26","close":10338.9102},{"date":"2025-03-27","close":10338.9102},{"date":"2025-03-28","close":10338.9102},{"date":"2025-03-31","close":10343.8525},{"date":"2025-04-01","close":10343.8525},{"date":"2025-04-02","close":10343.8525},{"date":"2025-04-03","close":10343.8525},{"date":"2025-04-04","close":10343.8525},{"date":"2025-04-07","close":10348.7939},{"date":"2025-04-08","close":10343.8525},{"date":"2025-04-09","close":10343.8525},{"date":"2025-04-10","close":10348.7939},{"date":"2025-04-11","close":10353.7363},{"date":"2025-04-14","close":10353.7363},{"date":"2025-04-15","close":10353.7363},{"date":"2025-04-16","close":10353.7363},{"date":"2025-04-17","close":10353.7363},{"date":"2025-04-18","close":10358.6787},{"date":"2025-04-21","close":10358.6787},{"date":"2025-04-22","close":10358.6787},{"date":"2025-04-23","close":10353.7363},{"date":"2025-04-24","close":10363.6211},{"date":"2025-04-25","close":10363.6211},{"date":"2025-04-28","close":10363.6211},{"date":"2025-04-29","close":10368.5625},{"date":"2025-04-30","close":10368.5625},{"date":"2025-05-02","close":10368.5625},{"date":"2025-05-07","close":10373.5049},{"date":"2025-05-08","close":10373.5049},{"date":"2025-05-09","close":10373.5049},{"date":"2025-05-12","close":10373.5049},{"date":"2025-05-13","close":10378.4473},{"date":"2025-05-14","close":10378.4473},{"date":"2025-05-15","close":10378.4473},{"date":"2025-05-16","close":10373.5049},{"date":"2025-05-19","close":10378.4473},{"date":"2025-05-20","close":10383.3887},{"date":"2025-05-21","close":10378.4473},{"date":"2025-05-22","close":10378.4473},{"date":"2025-05-23","close":10378.4473},{"date":"2025-05-26","close":10388.3311},{"date":"2025-05-27","close":10388.3311},{"date":"2025-05-28","close":10388.3311},{"date":"2025-05-29","close":10388.3311},{"date":"2025-05-30","close":10388.3311},{"date":"2025-06-02","close":10393.2734},{"date":"2025-06-04","close":10393.2734},{"date":"2025-06-05","close":10398.2158},{"date":"2025-06-09","close":10393.2734},{"date":"2025-06-10","close":10403.1572},{"date":"2025-06-11","close":10403.1572},{"date":"2025-06-12","close":10403.1572},{"date":"2025-06-13","close":10403.1572},{"date":"2025-06-16","close":10403.1572},{"date":"2025-06-17","close":10408.0996},{"date":"2025-06-18","close":10408.0996},{"date":"2025-06-19","close":10408.0996},{"date":"2025-06-20","close":10408.0996},{"date":"2025-06-23","close":10408.0996},{"date":"2025-06-24","close":10403.1572},{"date":"2025-06-25","close":10408.0996},{"date":"2025-06-26","close":10413.042},{"date":"2025-06-27","close":10413.042},{"date":"2025-06-30","close":10408.0996},{"date":"2025-07-01","close":10408.0996},{"date":"2025-07-02","close":10417.9844},{"date":"2025-07-03","close":10413.042},{"date":"2025-07-04","close":10417.9844},{"date":"2025-07-07","close":10413.042},{"date":"2025-07-08","close":10417.9844},{"date":"2025-07-09","close":10417.9844},{"date":"2025-07-10","close":10422.9258},{"date":"2025-07-11","close":10422.9258},{"date":"2025-07-14","close":10422.9258},{"date":"2025-07-15","close":10417.9844},{"date":"2025-07-16","close":10427.8682},{"date":"2025-07-17","close":10422.9258},{"date":"2025-07-18","close":10427.8682},{"date":"2025-07-21","close":10422.9258},{"date":"2025-07-22","close":10427.8682},{"date":"2025-07-23","close":10427.8682},{"date":"2025-07-24","close":10427.8682},{"date":"2025-07-25","close":10432.8105},{"date":"2025-07-28","close":10427.8682},{"date":"2025-07-29","close":10427.8682},{"date":"2025-07-30","close":10427.8682},{"date":"2025-07-31","close":10432.8105},{"date":"2025-08-01","close":10437.752},{"date":"2025-08-04","close":10437.752},{"date":"2025-08-05","close":10432.8105},{"date":"2025-08-06","close":10437.752},{"date":"2025-08-07","close":10442.6943},{"date":"2025-08-08","close":10437.752},{"date":"2025-08-11","close":10442.6943},{"date":"2025-08-12","close":10442.6943},{"date":"2025-08-13","close":10442.6943},{"date":"2025-08-14","close":10447.6367},{"date":"2025-08-18","close":10442.6943},{"date":"2025-08-19","close":10447.6367},{"date":"2025-08-20","close":10452.5791},{"date":"2025-08-21","close":10452.5791},{"date":"2025-08-22","close":10452.5791},{"date":"2025-08-25","close":10452.5791},{"date":"2025-08-26","close":10447.6367},{"date":"2025-08-27","close":10447.6367},{"date":"2025-08-28","close":10452.5791},{"date":"2025-08-29","close":10452.5791},{"date":"2025-09-01","close":10452.5791},{"date":"2025-09-02","close":10452.5791},{"date":"2025-09-03","close":10457.5205},{"date":"2025-09-04","close":10457.5205},{"date":"2025-09-05","close":10462.4629},{"date":"2025-09-08","close":10462.4629},{"date":"2025-09-09","close":10457.5205},{"date":"2025-09-10","close":10457.5205},{"date":"2025-09-11","close":10467.4053},{"date":"2025-09-12","close":10467.4053},{"date":"2025-09-15","close":10467.4053},{"date":"2025-09-16","close":10462.4629},{"date":"2025-09-17","close":10462.4629},{"date":"2025-09-18","close":10462.4629},{"date":"2025-09-19","close":10462.4629},{"date":"2025-09-22","close":10462.4629},{"date":"2025-09-23","close":10462.4629},{"date":"2025-09-24","close":10462.4629},{"date":"2025-09-25","close":10462.4629},{"date":"2025-09-26","close":10462.4629},{"date":"2025-09-29","close":10467.4053},{"date":"2025-09-30","close":10472.3477},{"date":"2025-10-01","close":10472.3477},{"date":"2025-10-02","close":10472.3477},{"date":"2025-10-10","close":10472.3477},{"date":"2025-10-13","close":10482.2314},{"date":"2025-10-14","close":10477.2891},{"date":"2025-10-15","close":10477.2891},{"date":"2025-10-16","close":10487.1738},{"date":"2025-10-17","close":10487.1738},{"date":"2025-10-20","close":10482.2314},{"date":"2025-10-21","close":10482.2314},{"date":"2025-10-22","close":10482.2314},{"date":"2025-10-23","close":10487.1738},{"date":"2025-10-24","close":10482.2314},{"date":"2025-10-27","close":10487.1738},{"date":"2025-10-28","close":10487.1738},{"date":"2025-10-29","close":10492.1162},{"date":"2025-10-30","close":10492.1162},{"date":"2025-10-31","close":10492.1162},{"date":"2025-11-03","close":10492.1162},{"date":"2025-11-04","close":10492.1162},{"date":"2025-11-05","close":10487.1738},{"date":"2025-11-06","close":10492.1162},{"date":"2025-11-07","close":10492.1162},{"date":"2025-11-10","close":10492.1162},{"date":"2025-11-11","close":10497.0576},{"date":"2025-11-12","close":10497.0576},{"date":"2025-11-13","close":10500.0},{"date":"2025-11-14","close":10497.0576},{"date":"2025-11-17","close":10492.1162},{"date":"2025-11-18","close":10497.0576},{"date":"2025-11-19","close":10492.1162},{"date":"2025-11-20","close":10492.1162},{"date":"2025-11-21","close":10492.1162},{"date":"2025-11-24","close":10497.0576},{"date":"2025-11-25","close":10497.0576},{"date":"2025-11-26","close":10502.0},{"date":"2025-11-27","close":10500.0},{"date":"2025-11-28","close":10495.0},{"date":"2025-12-01","close":10497.0},{"date":"2025-12-02","close":10500.0},{"date":"2025-12-03","close":10505.0},{"date":"2025-12-04","close":10500.0},{"date":"2025-12-05","close":10505.0},{"date":"2025-12-08","close":10500.0},{"date":"2025-12-09","close":10500.0},{"date":"2025-12-10","close":10500.0},{"date":"2025-12-11","close":10505.0},{"date":"2025-12-12","close":10510.0},{"date":"2025-12-15","close":10510.0},{"date":"2025-12-16","close":10510.0},{"date":"2025-12-17","close":10510.0},{"date":"2025-12-18","close":10515.0},{"date":"2025-12-19","close":10515.0},{"date":"2025-12-22","close":10515.0},{"date":"2025-12-23","close":10520.0},{"date":"2025-12-24","close":10520.0},{"date":"2025-12-26","close":10520.0},{"date":"2025-12-29","close":10525.0},{"date":"2025-12-30","close":10530.0},{"date":"2026-01-02","close":10525.0},{"date":"2026-01-05","close":10525.0},{"date":"2026-01-06","close":10530.0},{"date":"2026-01-07","close":10530.0},{"date":"2026-01-08","close":10535.0},{"date":"2026-01-09","close":10545.0},{"date":"2026-01-12","close":10545.0},{"date":"2026-01-13","close":10545.0},{"date":"2026-01-14","close":10550.0},{"date":"2026-01-15","close":10545.0},{"date":"2026-01-16","close":10542.0},{"date":"2026-01-19","close":10550.0},{"date":"2026-01-20","close":10545.0},{"date":"2026-01-21","close":10545.0},{"date":"2026-01-22","close":10555.0},{"date":"2026-01-23","close":10550.0},{"date":"2026-01-26","close":10545.0},{"date":"2026-01-27","close":10545.0},{"date":"2026-01-28","close":10550.0},{"date":"2026-01-29","close":10560.0},{"date":"2026-01-30","close":10550.0},{"date":"2026-02-02","close":10550.0},{"date":"2026-02-03","close":10550.0},{"date":"2026-02-04","close":10555.0},{"date":"2026-02-05","close":10555.0},{"date":"2026-02-06","close":10560.0},{"date":"2026-02-09","close":10560.0},{"date":"2026-02-10","close":10565.0},{"date":"2026-02-11","close":10565.0},{"date":"2026-02-12","close":10565.0},{"date":"2026-02-13","close":10570.0},{"date":"2026-02-19","close":10575.0},{"date":"2026-02-20","close":10570.0},{"date":"2026-02-23","close":10575.0},{"date":"2026-02-24","close":10575.0},{"date":"2026-02-25","close":10575.0},{"date":"2026-02-26","close":10580.0},{"date":"2026-02-27","close":10580.0},{"date":"2026-03-03","close":10580.0},{"date":"2026-03-04","close":10585.0},{"date":"2026-03-05","close":10590.0},{"date":"2026-03-06","close":10585.0},{"date":"2026-03-09","close":10585.0},{"date":"2026-03-10","close":10590.0},{"date":"2026-03-11","close":10590.0},{"date":"2026-03-12","close":10590.0},{"date":"2026-03-13","close":10595.0},{"date":"2026-03-16","close":10590.0},{"date":"2026-03-17","close":10595.0},{"date":"2026-03-18","close":10600.0},{"date":"2026-03-19","close":10595.0},{"date":"2026-03-20","close":10600.0},{"date":"2026-03-23","close":10600.0},{"date":"2026-03-24","close":10605.0},{"date":"2026-03-25","close":10605.0},{"date":"2026-03-26","close":10600.0},{"date":"2026-03-27","close":10605.0},{"date":"2026-03-30","close":10610.0},{"date":"2026-03-31","close":10610.0},{"date":"2026-04-01","close":10610.0},{"date":"2026-04-02","close":10615.0},{"date":"2026-04-03","close":10615.0},{"date":"2026-04-06","close":10610.0},{"date":"2026-04-07","close":10610.0},{"date":"2026-04-08","close":10615.0},{"date":"2026-04-09","close":10620.0},{"date":"2026-04-10","close":10620.0},{"date":"2026-04-13","close":10620.0},{"date":"2026-04-14","close":10620.0},{"date":"2026-04-15","close":10620.0},{"date":"2026-04-16","close":10622.0},{"date":"2026-04-17","close":10630.0},{"date":"2026-04-20","close":10625.0},{"date":"2026-04-21","close":10625.0},{"date":"2026-04-22","close":10630.0},{"date":"2026-04-23","close":10630.0},{"date":"2026-04-24","close":10635.0},{"date":"2026-04-27","close":10630.0},{"date":"2026-04-28","close":10635.0},{"date":"2026-04-29","close":10635.0},{"date":"2026-04-30","close":10635.0},{"date":"2026-05-04","close":10640.0},{"date":"2026-05-06","close":10640.0},{"date":"2026-05-07","close":10640.0},{"date":"2026-05-08","close":10640.0},{"date":"2026-05-11","close":10645.0},{"date":"2026-05-12","close":10645.0},{"date":"2026-05-13","close":10650.0},{"date":"2026-05-14","close":10645.0},{"date":"2026-05-15","close":10645.0},{"date":"2026-05-18","close":10650.0},{"date":"2026-05-19","close":10645.0},{"date":"2026-05-20","close":10650.0},{"date":"2026-05-21","close":10650.0},{"date":"2026-05-22","close":10650.0},{"date":"2026-05-26","close":10655.0},{"date":"2026-05-27","close":10650.0},{"date":"2026-05-28","close":10660.0},{"date":"2026-05-29","close":10655.0},{"date":"2026-06-01","close":10657.0},{"date":"2026-06-02","close":10660.0},{"date":"2026-06-04","close":10660.0},{"date":"2026-06-05","close":10660.0},{"date":"2026-06-08","close":10655.0},{"date":"2026-06-09","close":10660.0},{"date":"2026-06-10","close":10660.0},{"date":"2026-06-11","close":10665.0},{"date":"2026-06-12","close":10665.0},{"date":"2026-06-15","close":10675.0},{"date":"2026-06-16","close":10670.0},{"date":"2026-06-17","close":10670.0},{"date":"2026-06-18","close":10675.0},{"date":"2026-06-19","close":10675.0},{"date":"2026-06-22","close":10670.0},{"date":"2026-06-23","close":10660.0},{"date":"2026-06-24","close":10660.0},{"date":"2026-06-25","close":10665.0},{"date":"2026-06-26","close":10665.0},{"date":"2026-06-29","close":10670.0},{"date":"2026-06-30","close":10660.0},{"date":"2026-07-01","close":10660.0},{"date":"2026-07-02","close":10665.0},{"date":"2026-07-03","close":10670.0},{"date":"2026-07-06","close":10665.0},{"date":"2026-07-07","close":10670.0},{"date":"2026-07-08","close":10665.0},{"date":"2026-07-09","close":10670.0},{"date":"2026-07-10","close":10680.0},{"date":"2026-07-13","close":10680.0},{"date":"2026-07-14","close":10675.0},{"date":"2026-07-15","close":10675.0},{"date":"2026-07-16","close":10665.0},{"date":"2026-07-20","close":10685.0},{"date":"2026-07-21","close":10690.0},{"date":"2026-07-22","close":10680.0},{"date":"2026-07-23","close":10680.0},{"date":"2026-07-24","close":10685.0},{"date":"2026-07-27","close":10690.0},{"date":"2026-07-28","close":10690.0},{"date":"2026-07-29","close":10690.0},{"date":"2026-07-30","close":10695.0},{"date":"2026-07-31","close":10700.0},{"date":"2026-08-03","close":10695.0},{"date":"2026-08-04","close":10700.0},{"date":"2026-08-05","close":10705.0},{"date":"2026-08-06","close":10710.0},{"date":"2026-08-07","close":10715.0},{"date":"2026-08-10","close":10715.0},{"date":"2026-08-11","close":10715.0},{"date":"2026-08-12","close":10705.0},{"date":"2026-08-13","close":10710.0},{"date":"2026-08-14","close":10710.0},{"date":"2026-08-18","close":10710.0},{"date":"2026-08-19","close":10710.0},{"date":"2026-08-20","close":10725.0},{"date":"2026-08-21","close":10725.0},{"date":"2026-08-24","close":10715.0},{"date":"2026-08-25","close":10715.0},{"date":"2026-08-26","close":10720.0},{"date":"2026-08-27","close":10720.0},{"date":"2026-08-28","close":10725.0},{"date":"2026-08-31","close":10735.0},{"date":"2026-09-01","close":10735.0},{"date":"2026-09-02","close":10735.0},{"date":"2026-09-03","close":10735.0},{"date":"2026-09-04","close":10735.0},{"date":"2026-09-07","close":10730.0},{"date":"2026-09-08","close":10730.0},{"date":"2026-09-09","close":10730.0},{"date":"2026-09-10","close":10735.0},{"date":"2026-09-11","close":10735.0},{"date":"2026-09-14","close":10730.0},{"date":"2026-09-15","close":10745.0},{"date":"2026-09-16","close":10735.0},{"date":"2026-09-17","close":10745.0},{"date":"2026-09-18","close":10745.0},{"date":"2026-09-21","close":10730.0},{"date":"2026-09-22","close":10735.0},{"date":"2026-09-23","close":10735.0},{"date":"2026-09-28","close":10735.0},{"date":"2026-09-29","close":10735.0},{"date":"2026-09-30","close":10735.0},{"date":"2026-10-01","close":10755.0},{"date":"2026-10-02","close":10750.0},{"date":"2026-10-06","close":10750.0},{"date":"2026-10-07","close":10755.0},{"date":"2026-10-08","close":10755.0},{"date":"2026-10-12","close":10755.0},{"date":"2026-10-13","close":10770.0},{"date":"2026-10-14","close":10760.0},{"date":"2026-10-15","close":10775.0},{"date":"2026-10-16","close":10775.0},{"date":"2026-10-19","close":10775.0},{"date":"2026-10-20","close":10765.0},{"date":"2026-10-21","close":10775.0},{"date":"2026-10-22","close":10770.0},{"date":"2026-10-23","close":10770.0}],"chart_data":[{"date":"2024-10-23","open":10196,"high":10196,"low":10191,"close":10191,"volume":1020},{"date":"2024-10-24","open":10201,"high":10201,"low":10196,"close":10201,"volume":4181},{"date":"2024-10-25","open":10196,"high":10201,"low":10196,"close":10196,"volume":2806},{"date":"2024-10-28","open":10196,"high":10201,"low":10196,"close":10196,"volume":283},{"date":"2024-10-29","open":10196,"high":10201,"low":10196,"close":10196,"volume":283},{"date":"2024-10-30","open":10198,"high":10203,"low":10198,"close":10198,"volume":108},{"date":"2024-10-31","open":10196,"high":10201,"low":10196,"close":10196,"volume":3480},{"date":"2024-11-01","open":10201,"high":10206,"low":10201,"close":10201,"volume":553},{"date":"2024-11-04","open":10206,"high":10206,"low":10201,"close":10201,"volume":1083},{"date":"2024-11-05","open":10203,"high":10208,"low":10203,"close":10203,"volume":630},{"date":"2024-11-06","open":10206,"high":10206,"low":10201,"close":10201,"volume":475},{"date":"2024-11-07","open":10205,"high":10210,"low":10205,"close":10210,"volume":1513},{"date":"2024-11-08","open":10210,"high":10210,"low":10205,"close":10205,"volume":1400},{"date":"2024-11-11","open":10210,"high":10210,"low":10205,"close":10210,"volume":174},{"date":"2024-11-12","open":10205,"high":10210,"low":10205,"close":10210,"volume":440},{"date":"2024-11-13","open":10210,"high":10210,"low":10205,"close":10205,"volume":79},{"date":"2024-11-14","open":10210,"high":10210,"low":10205,"close":10205,"volume":127},{"date":"2024-11-15","open":10210,"high":10215,"low":10210,"close":10210,"volume":412},{"date":"2024-11-18","open":10210,"high":10215,"low":10210,"close":10210,"volume":609},{"date":"2024-11-19","open":10210,"high":10215,"low":10210,"close":10210,"volume":202},{"date":"2024-11-20","open":10215,"high":10215,"low":10210,"close":10215,"volume":1249},{"date":"2024-11-21","open":10220,"high":10220,"low":10215,"close":10215,"volume":1132},{"date":"2024-11-22","open":10220,"high":10220,"low":10215,"close":10215,"volume":494},{"date":"2024-11-25","open":10220,"high":10220,"low":10215,"close":10215,"volume":1093},{"date":"2024-11-26","open":10215,"high":10220,"low":10215,"close":10220,"volume":133},{"date":"2024-11-27","open":10220,"high":10220,"low":10215,"close":10215,"volume":342},{"date":"2024-11-28","open":10215,"high":10220,"low":10215,"close":10220,"volume":6},{"date":"2024-11-29","open":10220,"high":10225,"low":10220,"close":10225,"volume":1048},{"date":"2024-12-02","open":10220,"high":10225,"low":10220,"close":10225,"volume":2255},{"date":"2024-12-03","open":10225,"high":10230,"low":10225,"close":10230,"volume":352},{"date":"2024-12-04","open":10225,"high":10230,"low":10225,"close":10230,"volume":110},{"date":"2024-12-05","open":10230,"high":10230,"low":10225,"close":10230,"volume":280},{"date":"2024-12-06","open":10230,"high":10235,"low":10230,"close":10235,"volume":108},{"date":"2024-12-09","open":10230,"high":10235,"low":10230,"close":10230,"volume":2665},{"date":"2024-12-10","open":10235,"high":10235,"low":10230,"close":10230,"volume":139},{"date":"2024-12-11","open":10235,"high":10235,"low":10230,"close":10230,"volume":38},{"date":"2024-12-12","open":10235,"high":10239,"low":10235,"close":10235,"volume":173},{"date":"2024-12-13","open":10240,"high":10240,"low":10240,"close":10240,"volume":3854},{"date":"2024-12-16","open":10235,"high":10235,"low":10235,"close":10235,"volume":21},{"date":"2024-12-17","open":10235,"high":10235,"low":10235,"close":10235,"volume":4025},{"date":"2024-12-18","open":10240,"high":10240,"low":10236,"close":10240,"volume":100},{"date":"2024-12-19","open":10245,"high":10245,"low":10245,"close":10245,"volume":142},{"date":"2024-12-20","open":10245,"high":10245,"low":10240,"close":10240,"volume":63},{"date":"2024-12-23","open":10245,"high":10245,"low":10240,"close":10245,"volume":31},{"date":"2024-12-24","open":10245,"high":10245,"low":10245,"close":10245,"volume":314},{"date":"2024-12-26","open":10245,"high":10245,"low":10245,"close":10245,"volume":75},{"date":"2024-12-27","open":10245,"high":10250,"low":10245,"close":10250,"volume":1523},{"date":"2024-12-30","open":10250,"high":10250,"low":10250,"close":10250,"volume":262},{"date":"2025-01-02","open":10255,"high":10255,"low":10250,"close":10255,"volume":234},{"date":"2025-01-03","open":10255,"high":10260,"low":10255,"close":10255,"volume":54},{"date":"2025-01-06","open":10255,"high":10260,"low":10255,"close":10255,"volume":1472},{"date":"2025-01-07","open":10265,"high":10265,"low":10265,"close":10265,"volume":93},{"date":"2025-01-08","open":10265,"high":10265,"low":10260,"close":10260,"volume":1624},{"date":"2025-01-09","open":10265,"high":10265,"low":10265,"close":10265,"volume":2},{"date":"2025-01-10","open":10270,"high":10270,"low":10265,"close":10265,"volume":64},{"date":"2025-01-13","open":10265,"high":10270,"low":10265,"close":10270,"volume":410},{"date":"2025-01-14","open":10270,"high":10275,"low":10265,"close":10265,"volume":2856},{"date":"2025-01-15","open":10270,"high":10275,"low":10270,"close":10275,"volume":26},{"date":"2025-01-16","open":10275,"high":10275,"low":10270,"close":10275,"volume":28},{"date":"2025-01-17","open":10275,"high":10280,"low":10275,"close":10275,"volume":6803},{"date":"2025-01-20","open":10275,"high":10280,"low":10275,"close":10280,"volume":1677},{"date":"2025-01-21","open":10280,"high":10280,"low":10275,"close":10275,"volume":5066},{"date":"2025-01-22","open":10275,"high":10280,"low":10275,"close":10275,"volume":16},{"date":"2025-01-23","open":10280,"high":10290,"low":10280,"close":10285,"volume":618},{"date":"2025-01-24","open":10290,"high":10290,"low":10285,"close":10285,"volume":296},{"date":"2025-01-31","open":10290,"high":10290,"low":10285,"close":10285,"volume":5036},{"date":"2025-02-03","open":10290,"high":10290,"low":10285,"close":10285,"volume":3303},{"date":"2025-02-04","open":10285,"high":10290,"low":10285,"close":10285,"volume":390},{"date":"2025-02-05","open":10290,"high":10290,"low":10285,"close":10285,"volume":719},{"date":"2025-02-06","open":10289,"high":10294,"low":10289,"close":10289,"volume":378},{"date":"2025-02-07","open":10289,"high":10294,"low":10289,"close":10294,"volume":1451},{"date":"2025-02-10","open":10294,"high":10299,"low":10289,"close":10294,"volume":10867},{"date":"2025-02-11","open":10294,"high":10299,"low":10294,"close":10299,"volume":1437},{"date":"2025-02-12","open":10294,"high":10299,"low":10294,"close":10294,"volume":3067},{"date":"2025-02-13","open":10294,"high":10299,"low":10294,"close":10294,"volume":158},{"date":"2025-02-14","open":10304,"high":10304,"low":10299,"close":10304,"volume":97},{"date":"2025-02-17","open":10304,"high":10304,"low":10299,"close":10304,"volume":4533},{"date":"2025-02-18","open":10299,"high":10304,"low":10299,"close":10299,"volume":2421},{"date":"2025-02-19","open":10304,"high":10304,"low":10299,"close":10299,"volume":653},{"date":"2025-02-20","open":10304,"high":10309,"low":10304,"close":10304,"volume":915},{"date":"2025-02-21","open":10304,"high":10309,"low":10304,"close":10304,"volume":1235},{"date":"2025-02-24","open":10304,"high":10309,"low":10304,"close":10304,"volume":200},{"date":"2025-02-25","open":10309,"high":10309,"low":10304,"close":10309,"volume":404},{"date":"2025-02-26","open":10309,"high":10314,"low":10309,"close":10314,"volume":49},{"date":"2025-02-27","open":10309,"high":10314,"low":10309,"close":10309,"volume":4977},{"date":"2025-02-28","open":10314,"high":10319,"low":10309,"close":10314,"volume":3868},{"date":"2025-03-04","open":10314,"high":10319,"low":10314,"close":10314,"volume":585},{"date":"2025-03-05","open":10314,"high":10319,"low":10314,"close":10314,"volume":1131},{"date":"2025-03-06","open":10328,"high":10328,"low":10309,"close":10309,"volume":154},{"date":"2025-03-07","open":10324,"high":10324,"low":10319,"close":10319,"volume":67},{"date":"2025-03-10","open":10324,"high":10324,"low":10319,"close":10319,"volume":136},{"date":"2025-03-11","open":10319,"high":10324,"low":10319,"close":10324,"volume":2466},{"date":"2025-03-12","open":10321,"high":10321,"low":10319,"close":10319,"volume":91},{"date":"2025-03-13","open":10324,"high":10328,"low":10324,"close":10324,"volume":97},{"date":"2025-03-14","open":10328,"high":10328,"low":10324,"close":10324,"volume":114},{"date":"2025-03-17","open":10324,"high":10326,"low":10324,"close":10324,"volume":130},{"date":"2025-03-18","open":10326,"high":10326,"low":10324,"close":10324,"volume":3481},{"date":"2025-03-19","open":10324,"high":10324,"low":10324,"close":10324,"volume":4046},{"date":"2025-03-20","open":10334,"high":10334,"low":10334,"close":10334,"volume":267},{"date":"2025-03-21","open":10334,"high":10334,"low":10329,"close":10334,"volume":143},{"date":"2025-03-24","open":10329,"high":10334,"low":10329,"close":10329,"volume":38},{"date":"2025-03-25","open":10334,"high":10334,"low":10329,"close":10334,"volume":61},{"date":"2025-03-26","open":10334,"high":10339,"low":10334,"close":10339,"volume":76},{"date":"2025-03-27","open":10339,"high":10339,"low":10339,"close":10339,"volume":574},{"date":"2025-03-28","open":10339,"high":10339,"low":10334,"close":10339,"volume":39676},{"date":"2025-03-31","open":10369,"high":10369,"low":10334,"close":10344,"volume":1391},{"date":"2025-04-01","open":10339,"high":10344,"low":10339,"close":10344,"volume":2055},{"date":"2025-04-02","open":10344,"high":10344,"low":10344,"close":10344,"volume":13626},{"date":"2025-04-03","open":10344,"high":10344,"low":10339,"close":10344,"volume":3744},{"date":"2025-04-04","open":10344,"high":10344,"low":10344,"close":10344,"volume":253},{"date":"2025-04-07","open":10344,"high":10349,"low":10344,"close":10349,"volume":1102},{"date":"2025-04-08","open":10344,"high":10349,"low":10344,"close":10344,"volume":543},{"date":"2025-04-09","open":10344,"high":10344,"low":10344,"close":10344,"volume":54},{"date":"2025-04-10","open":10349,"high":10349,"low":10349,"close":10349,"volume":10},{"date":"2025-04-11","open":10349,"high":10354,"low":10349,"close":10354,"volume":2289},{"date":"2025-04-14","open":10354,"high":10354,"low":10349,"close":10354,"volume":118},{"date":"2025-04-15","open":10354,"high":10354,"low":10349,"close":10354,"volume":4984},{"date":"2025-04-16","open":10354,"high":10354,"low":10354,"close":10354,"volume":0},{"date":"2025-04-17","open":10354,"high":10354,"low":10354,"close":10354,"volume":141},{"date":"2025-04-18","open":10359,"high":10359,"low":10359,"close":10359,"volume":104},{"date":"2025-04-21","open":10359,"high":10359,"low":10359,"close":10359,"volume":962},{"date":"2025-04-22","open":10359,"high":10359,"low":10354,"close":10359,"volume":1111},{"date":"2025-04-23","open":10354,"high":10354,"low":10354,"close":10354,"volume":4934},{"date":"2025-04-24","open":10364,"high":10364,"low":10364,"close":10364,"volume":75},{"date":"2025-04-25","open":10364,"high":10364,"low":10364,"close":10364,"volume":1165},{"date":"2025-04-28","open":10364,"high":10364,"low":10359,"close":10364,"volume":2383},{"date":"2025-04-29","open":10364,"high":10369,"low":10364,"close":10369,"volume":76},{"date":"2025-04-30","open":10369,"high":10369,"low":10366,"close":10369,"volume":6691},{"date":"2025-05-02","open":10369,"high":10369,"low":10369,"close":10369,"volume":1103},{"date":"2025-05-07","open":10369,"high":10374,"low":10369,"close":10374,"volume":529},{"date":"2025-05-08","open":10374,"high":10374,"low":10369,"close":10374,"volume":306},{"date":"2025-05-09","open":10374,"high":10374,"low":10374,"close":10374,"volume":376},{"date":"2025-05-12","open":10374,"high":10374,"low":10374,"close":10374,"volume":70},{"date":"2025-05-13","open":10378,"high":10378,"low":10373,"close":10378,"volume":305},{"date":"2025-05-14","open":10378,"high":10378,"low":10378,"close":10378,"volume":27},{"date":"2025-05-15","open":10378,"high":10378,"low":10373,"close":10378,"volume":31852},{"date":"2025-05-16","open":10374,"high":10374,"low":10374,"close":10374,"volume":505},{"date":"2025-05-19","open":10373,"high":10378,"low":10373,"close":10378,"volume":203},{"date":"2025-05-20","open":10383,"high":10383,"low":10383,"close":10383,"volume":34},{"date":"2025-05-21","open":10383,"high":10383,"low":10378,"close":10378,"volume":223},{"date":"2025-05-22","open":10378,"high":10383,"low":10378,"close":10378,"volume":448},{"date":"2025-05-23","open":10378,"high":10378,"low":10378,"close":10378,"volume":3539},{"date":"2025-05-26","open":10388,"high":10388,"low":10383,"close":10388,"volume":882},{"date":"2025-05-27","open":10383,"high":10388,"low":10383,"close":10388,"volume":229},{"date":"2025-05-28","open":10383,"high":10388,"low":10383,"close":10388,"volume":2624},{"date":"2025-05-29","open":10383,"high":10393,"low":10383,"close":10388,"volume":9202},{"date":"2025-05-30","open":10393,"high":10393,"low":10388,"close":10388,"volume":2245},{"date":"2025-06-02","open":10393,"high":10393,"low":10388,"close":10393,"volume":1811},{"date":"2025-06-04","open":10393,"high":10398,"low":10393,"close":10393,"volume":1033},{"date":"2025-06-05","open":10398,"high":10398,"low":10393,"close":10398,"volume":1311},{"date":"2025-06-09","open":10398,"high":10398,"low":10393,"close":10393,"volume":180},{"date":"2025-06-10","open":10398,"high":10403,"low":10398,"close":10403,"volume":3808},{"date":"2025-06-11","open":10403,"high":10403,"low":10398,"close":10403,"volume":73},{"date":"2025-06-12","open":10403,"high":10403,"low":10403,"close":10403,"volume":103},{"date":"2025-06-13","open":10403,"high":10403,"low":10403,"close":10403,"volume":58},{"date":"2025-06-16","open":10403,"high":10403,"low":10403,"close":10403,"volume":10},{"date":"2025-06-17","open":10403,"high":10408,"low":10403,"close":10408,"volume":2484},{"date":"2025-06-18","open":10408,"high":10408,"low":10403,"close":10408,"volume":541},{"date":"2025-06-19","open":10408,"high":10408,"low":10408,"close":10408,"volume":742},{"date":"2025-06-20","open":10408,"high":10408,"low":10408,"close":10408,"volume":7},{"date":"2025-06-23","open":10408,"high":10408,"low":10403,"close":10408,"volume":130},{"date":"2025-06-24","open":10403,"high":10408,"low":10403,"close":10403,"volume":5678},{"date":"2025-06-25","open":10403,"high":10408,"low":10403,"close":10408,"volume":905},{"date":"2025-06-26","open":10408,"high":10417,"low":10408,"close":10413,"volume":99252},{"date":"2025-06-27","open":10408,"high":10417,"low":10408,"close":10413,"volume":21417},{"date":"2025-06-30","open":10413,"high":10413,"low":10408,"close":10408,"volume":3890},{"date":"2025-07-01","open":10408,"high":10410,"low":10408,"close":10408,"volume":1078},{"date":"2025-07-02","open":10409,"high":10418,"low":10409,"close":10418,"volume":163},{"date":"2025-07-03","open":10417,"high":10417,"low":10413,"close":10413,"volume":2249},{"date":"2025-07-04","open":10418,"high":10418,"low":10418,"close":10418,"volume":55},{"date":"2025-07-07","open":10417,"high":10417,"low":10413,"close":10413,"volume":5984},{"date":"2025-07-08","open":10418,"high":10423,"low":10418,"close":10418,"volume":1591},{"date":"2025-07-09","open":10418,"high":10423,"low":10418,"close":10418,"volume":20081},{"date":"2025-07-10","open":10423,"high":10428,"low":10418,"close":10423,"volume":30530},{"date":"2025-07-11","open":10423,"high":10428,"low":10418,"close":10423,"volume":295},{"date":"2025-07-14","open":10428,"high":10443,"low":10418,"close":10423,"volume":10409},{"date":"2025-07-15","open":10423,"high":10423,"low":10418,"close":10418,"volume":413},{"date":"2025-07-16","open":10423,"high":10428,"low":10423,"close":10428,"volume":73},{"date":"2025-07-17","open":10423,"high":10428,"low":10423,"close":10423,"volume":724},{"date":"2025-07-18","open":10428,"high":10428,"low":10423,"close":10428,"volume":89},{"date":"2025-07-21","open":10423,"high":10428,"low":10423,"close":10423,"volume":2166},{"date":"2025-07-22","open":10423,"high":10428,"low":10423,"close":10428,"volume":50},{"date":"2025-07-23","open":10428,"high":10433,"low":10428,"close":10428,"volume":27},{"date":"2025-07-24","open":10428,"high":10433,"low":10428,"close":10428,"volume":834},{"date":"2025-07-25","open":10428,"high":10433,"low":10428,"close":10433,"volume":19},{"date":"2025-07-28","open":10428,"high":10428,"low":10428,"close":10428,"volume":158},{"date":"2025-07-29","open":10428,"high":10428,"low":10428,"close":10428,"volume":1146},{"date":"2025-07-30","open":10433,"high":10438,"low":10428,"close":10428,"volume":301},{"date":"2025-07-31","open":10433,"high":10438,"low":10433,"close":10433,"volume":5274},{"date":"2025-08-01","open":10438,"high":10438,"low":10433,"close":10438,"volume":431},{"date":"2025-08-04","open":10478,"high":10478,"low":10438,"close":10438,"volume":850},{"date":"2025-08-05","open":10433,"high":10438,"low":10433,"close":10433,"volume":3560},{"date":"2025-08-06","open":10438,"high":10438,"low":10433,"close":10438,"volume":150},{"date":"2025-08-07","open":10438,"high":10443,"low":10438,"close":10443,"volume":1467},{"date":"2025-08-08","open":10443,"high":10443,"low":10438,"close":10438,"volume":98},{"date":"2025-08-11","open":10438,"high":10443,"low":10438,"close":10443,"volume":2528},{"date":"2025-08-12","open":10443,"high":10443,"low":10443,"close":10443,"volume":0},{"date":"2025-08-13","open":10443,"high":10443,"low":10443,"close":10443,"volume":64},{"date":"2025-08-14","open":10448,"high":10448,"low":10443,"close":10448,"volume":568},{"date":"2025-08-18","open":10448,"high":10448,"low":10443,"close":10443,"volume":62},{"date":"2025-08-19","open":10448,"high":10453,"low":10448,"close":10448,"volume":951},{"date":"2025-08-20","open":10448,"high":10453,"low":10448,"close":10453,"volume":236},{"date":"2025-08-21","open":10453,"high":10453,"low":10453,"close":10453,"volume":40},{"date":"2025-08-22","open":10453,"high":10453,"low":10453,"close":10453,"volume":9},{"date":"2025-08-25","open":10448,"high":10453,"low":10448,"close":10453,"volume":335},{"date":"2025-08-26","open":10448,"high":10448,"low":10448,"close":10448,"volume":3802},{"date":"2025-08-27","open":10448,"high":10448,"low":10448,"close":10448,"volume":2},{"date":"2025-08-28","open":10453,"high":10453,"low":10453,"close":10453,"volume":0},{"date":"2025-08-29","open":10453,"high":10453,"low":10453,"close":10453,"volume":1186},{"date":"2025-09-01","open":10458,"high":10458,"low":10453,"close":10453,"volume":19},{"date":"2025-09-02","open":10458,"high":10458,"low":10453,"close":10453,"volume":5},{"date":"2025-09-03","open":10458,"high":10458,"low":10453,"close":10458,"volume":57},{"date":"2025-09-04","open":10458,"high":10463,"low":10458,"close":10458,"volume":148},{"date":"2025-09-05","open":10462,"high":10462,"low":10462,"close":10462,"volume":533},{"date":"2025-09-08","open":10462,"high":10462,"low":10457,"close":10462,"volume":19019},{"date":"2025-09-09","open":10463,"high":10463,"low":10458,"close":10458,"volume":3075},{"date":"2025-09-10","open":10463,"high":10463,"low":10458,"close":10458,"volume":21040},{"date":"2025-09-11","open":10467,"high":10467,"low":10467,"close":10467,"volume":7},{"date":"2025-09-12","open":10467,"high":10467,"low":10462,"close":10467,"volume":2050},{"date":"2025-09-15","open":10467,"high":10467,"low":10467,"close":10467,"volume":10},{"date":"2025-09-16","open":10467,"high":10467,"low":10462,"close":10462,"volume":81072},{"date":"2025-09-17","open":10462,"high":10462,"low":10457,"close":10462,"volume":397},{"date":"2025-09-18","open":10467,"high":10467,"low":10462,"close":10462,"volume":2263},{"date":"2025-09-19","open":10462,"high":10467,"low":10462,"close":10462,"volume":83},{"date":"2025-09-22","open":10467,"high":10467,"low":10457,"close":10462,"volume":32521},{"date":"2025-09-23","open":10467,"high":10467,"low":10462,"close":10462,"volume":141},{"date":"2025-09-24","open":10467,"high":10467,"low":10462,"close":10462,"volume":23},{"date":"2025-09-25","open":10467,"high":10467,"low":10462,"close":10462,"volume":163},{"date":"2025-09-26","open":10467,"high":10467,"low":10462,"close":10462,"volume":731},{"date":"2025-09-29","open":10472,"high":10472,"low":10467,"close":10467,"volume":343},{"date":"2025-09-30","open":10472,"high":10472,"low":10467,"close":10472,"volume":143},{"date":"2025-10-01","open":10477,"high":10477,"low":10472,"close":10472,"volume":15888},{"date":"2025-10-02","open":10472,"high":10477,"low":10472,"close":10472,"volume":30440},{"date":"2025-10-10","open":10472,"high":10474,"low":10467,"close":10472,"volume":32574},{"date":"2025-10-13","open":10477,"high":10482,"low":10477,"close":10482,"volume":174},{"date":"2025-10-14","open":10482,"high":10482,"low":10477,"close":10477,"volume":49},{"date":"2025-10-15","open":10482,"high":10482,"low":10477,"close":10477,"volume":1457},{"date":"2025-10-16","open":10482,"high":10487,"low":10482,"close":10487,"volume":233},{"date":"2025-10-17","open":10487,"high":10487,"low":10482,"close":10487,"volume":67},{"date":"2025-10-20","open":10487,"high":10487,"low":10482,"close":10482,"volume":1578},{"date":"2025-10-21","open":10482,"high":10487,"low":10482,"close":10482,"volume":104},{"date":"2025-10-22","open":10487,"high":10487,"low":10482,"close":10482,"volume":1231},{"date":"2025-10-23","open":10482,"high":10487,"low":10482,"close":10487,"volume":646},{"date":"2025-10-24","open":10487,"high":10487,"low":10482,"close":10482,"volume":479},{"date":"2025-10-27","open":10487,"high":10492,"low":10487,"close":10487,"volume":494},{"date":"2025-10-28","open":10487,"high":10487,"low":10487,"close":10487,"volume":36},{"date":"2025-10-29","open":10487,"high":10492,"low":10487,"close":10492,"volume":36},{"date":"2025-10-30","open":10487,"high":10492,"low":10487,"close":10492,"volume":582},{"date":"2025-10-31","open":10492,"high":10492,"low":10492,"close":10492,"volume":0},{"date":"2025-11-03","open":10492,"high":10492,"low":10492,"close":10492,"volume":99,"rsi_14":71.43,"sma_20":10485.75,"sma_60":10466.17,"sma_120":10436.95},{"date":"2025-11-04","open":10457,"high":10492,"low":10457,"close":10492,"volume":115,"rsi_14":71.43,"sma_20":10486.75,"sma_60":10467.08,"sma_120":10437.94},{"date":"2025-11-05","open":10492,"high":10492,"low":10487,"close":10487,"volume":1080,"rsi_14":50.0,"sma_20":10487.5,"sma_60":10468.0,"sma_120":10438.89},{"date":"2025-11-06","open":10492,"high":10506,"low":10492,"close":10492,"volume":121439,"rsi_14":57.14,"sma_20":10488.5,"sma_60":10468.92,"sma_120":10439.88},{"date":"2025-11-07","open":10492,"high":10494,"low":10492,"close":10492,"volume":134,"rsi_14":66.67,"sma_20":10489.5,"sma_60":10469.75,"sma_120":10440.83},{"date":"2025-11-10","open":10492,"high":10497,"low":10492,"close":10492,"volume":54,"rsi_14":66.67,"sma_20":10490.0,"sma_60":10470.67,"sma_120":10441.78},{"date":"2025-11-11","open":10492,"high":10497,"low":10492,"close":10497,"volume":37,"rsi_14":71.43,"sma_20":10491.0,"sma_60":10471.58,"sma_120":10442.77},{"date":"2025-11-12","open":10497,"high":10497,"low":10492,"close":10497,"volume":27,"rsi_14":66.67,"sma_20":10492.0,"sma_60":10472.5,"sma_120":10443.81},{"date":"2025-11-13","open":10500,"high":10505,"low":10500,"close":10500,"volume":517,"rsi_14":80.0,"sma_20":10492.5,"sma_60":10473.42,"sma_120":10444.8},{"date":"2025-11-14","open":10497,"high":10497,"low":10497,"close":10497,"volume":3035,"rsi_14":75.0,"sma_20":10493.0,"sma_60":10474.25,"sma_120":10445.75},{"date":"2025-11-17","open":10497,"high":10497,"low":10492,"close":10492,"volume":14,"rsi_14":60.0,"sma_20":10493.5,"sma_60":10475.08,"sma_120":10446.7},{"date":"2025-11-18","open":10492,"high":10497,"low":10492,"close":10497,"volume":35,"rsi_14":60.0,"sma_20":10494.25,"sma_60":10475.92,"sma_120":10447.69},{"date":"2025-11-19","open":10497,"high":10497,"low":10492,"close":10492,"volume":11,"rsi_14":50.0,"sma_20":10494.75,"sma_60":10476.58,"sma_120":10448.64},{"date":"2025-11-20","open":10492,"high":10497,"low":10492,"close":10492,"volume":237,"rsi_14":50.0,"sma_20":10495.0,"sma_60":10477.25,"sma_120":10449.51},{"date":"2025-11-21","open":10492,"high":10492,"low":10492,"close":10492,"volume":106,"rsi_14":50.0,"sma_20":10495.5,"sma_60":10477.92,"sma_120":10450.38},{"date":"2025-11-24","open":10492,"high":10497,"low":10492,"close":10497,"volume":1961,"rsi_14":57.14,"sma_20":10496.0,"sma_60":10478.67,"sma_120":10451.28},{"date":"2025-11-25","open":10497,"high":10497,"low":10497,"close":10497,"volume":22,"rsi_14":66.67,"sma_20":10496.5,"sma_60":10479.5,"sma_120":10452.19},{"date":"2025-11-26","open":10502,"high":10502,"low":10502,"close":10502,"volume":204,"rsi_14":66.67,"sma_20":10497.0,"sma_60":10480.42,"sma_120":10453.14},{"date":"2025-11-27","open":10497,"high":10500,"low":10497,"close":10500,"volume":47,"rsi_14":57.14,"sma_20":10497.25,"sma_60":10481.17,"sma_120":10454.01},{"date":"2025-11-28","open":10500,"high":10500,"low":10495,"close":10495,"volume":139,"rsi_14":50.0,"sma_20":10497.25,"sma_60":10481.83,"sma_120":10454.83},{"date":"2025-12-01","open":10500,"high":10500,"low":10495,"close":10497,"volume":31,"rsi_14":45.95,"sma_20":10497.35,"sma_60":10482.53,"sma_120":10455.63},{"date":"2025-12-02","open":10500,"high":10500,"low":10495,"close":10500,"volume":301,"rsi_14":50.0,"sma_20":10497.6,"sma_60":10483.28,"sma_120":10456.5},{"date":"2025-12-03","open":10500,"high":10505,"low":10495,"close":10505,"volume":17,"rsi_14":55.56,"sma_20":10498.35,"sma_60":10484.03,"sma_120":10457.33},{"date":"2025-12-04","open":10500,"high":10505,"low":10500,"close":10500,"volume":107,"rsi_14":50.0,"sma_20":10498.6,"sma_60":10484.7,"sma_120":10458.11},{"date":"2025-12-05","open":10505,"high":10505,"low":10505,"close":10505,"volume":29,"rsi_14":60.0,"sma_20":10499.1,"sma_60":10485.37,"sma_120":10458.93},{"date":"2025-12-08","open":10505,"high":10505,"low":10500,"close":10500,"volume":111,"rsi_14":50.0,"sma_20":10499.35,"sma_60":10485.95,"sma_120":10459.72},{"date":"2025-12-09","open":10500,"high":10500,"low":10500,"close":10500,"volume":0,"rsi_14":55.56,"sma_20":10499.35,"sma_60":10486.62,"sma_120":10460.5},{"date":"2025-12-10","open":10500,"high":10505,"low":10500,"close":10500,"volume":510,"rsi_14":55.56,"sma_20":10499.35,"sma_60":10487.28,"sma_120":10461.24},{"date":"2025-12-11","open":10505,"high":10510,"low":10505,"close":10505,"volume":9,"rsi_14":60.0,"sma_20":10499.6,"sma_60":10487.87,"sma_120":10462.02},{"date":"2025-12-12","open":10510,"high":10510,"low":10510,"close":10510,"volume":3,"rsi_14":60.0,"sma_20":10500.1,"sma_60":10488.53,"sma_120":10462.85},{"date":"2025-12-15","open":10510,"high":10510,"low":10510,"close":10510,"volume":12763,"rsi_14":60.0,"sma_20":10500.85,"sma_60":10489.2,"sma_120":10463.67},{"date":"2025-12-16","open":10510,"high":10515,"low":10510,"close":10510,"volume":90,"rsi_14":55.56,"sma_20":10501.35,"sma_60":10489.95,"sma_120":10464.5},{"date":"2025-12-17","open":10510,"high":10510,"low":10510,"close":10510,"volume":0,"rsi_14":62.5,"sma_20":10502.1,"sma_60":10490.7,"sma_120":10465.37},{"date":"2025-12-18","open":10515,"high":10515,"low":10510,"close":10515,"volume":821,"rsi_14":75.0,"sma_20":10503.1,"sma_60":10491.53,"sma_120":10466.23},{"date":"2025-12-19","open":10515,"high":10520,"low":10515,"close":10515,"volume":7497,"rsi_14":73.68,"sma_20":10504.1,"sma_60":10492.37,"sma_120":10467.06},{"date":"2025-12-22","open":10515,"high":10520,"low":10515,"close":10515,"volume":66,"rsi_14":71.43,"sma_20":10504.85,"sma_60":10493.2,"sma_120":10467.88},{"date":"2025-12-23","open":10515,"high":10520,"low":10515,"close":10520,"volume":21,"rsi_14":71.43,"sma_20":10505.85,"sma_60":10494.12,"sma_120":10468.79},{"date":"2025-12-24","open":10520,"high":10520,"low":10520,"close":10520,"volume":0,"rsi_14":83.33,"sma_20":10506.6,"sma_60":10495.03,"sma_120":10469.7},{"date":"2025-12-26","open":10520,"high":10520,"low":10520,"close":10520,"volume":500,"rsi_14":80.0,"sma_20":10507.6,"sma_60":10495.95,"sma_120":10470.53},{"date":"2025-12-29","open":10525,"high":10530,"low":10525,"close":10525,"volume":454,"rsi_14":100.0,"sma_20":10509.1,"sma_60":10496.95,"sma_120":10471.44},{"date":"2025-12-30","open":10530,"high":10530,"low":10530,"close":10530,"volume":7,"rsi_14":100.0,"sma_20":10510.75,"sma_60":10497.95,"sma_120":10472.36},{"date":"2026-01-02","open":10530,"high":10530,"low":10525,"close":10525,"volume":40663,"rsi_14":85.71,"sma_20":10512.0,"sma_60":10498.78,"sma_120":10473.27},{"date":"2026-01-05","open":10530,"high":10535,"low":10495,"close":10525,"volume":84487,"rsi_14":83.33,"sma_20":10513.0,"sma_60":10499.62,"sma_120":10474.14},{"date":"2026-01-06","open":10530,"high":10540,"low":10530,"close":10530,"volume":646,"rsi_14":83.33,"sma_20":10514.5,"sma_60":10500.53,"sma_120":10475.06},{"date":"2026-01-07","open":10530,"high":10530,"low":10530,"close":10530,"volume":5002,"rsi_14":83.33,"sma_20":10515.75,"sma_60":10501.45,"sma_120":10475.93},{"date":"2026-01-08","open":10535,"high":10535,"low":10535,"close":10535,"volume":10,"rsi_14":85.71,"sma_20":10517.5,"sma_60":10502.28,"sma_120":10476.85},{"date":"2026-01-09","open":10540,"high":10545,"low":10535,"close":10545,"volume":1762,"rsi_14":88.89,"sma_20":10519.75,"sma_60":10503.37,"sma_120":10477.85},{"date":"2026-01-12","open":10545,"high":10545,"low":10540,"close":10545,"volume":178,"rsi_14":87.5,"sma_20":10522.0,"sma_60":10504.45,"sma_120":10478.89},{"date":"2026-01-13","open":10545,"high":10545,"low":10545,"close":10545,"volume":60,"rsi_14":87.5,"sma_20":10524.0,"sma_60":10505.37,"sma_120":10479.85},{"date":"2026-01-14","open":10545,"high":10550,"low":10545,"close":10550,"volume":613,"rsi_14":88.89,"sma_20":10526.0,"sma_60":10506.37,"sma_120":10480.89},{"date":"2026-01-15","open":10550,"high":10550,"low":10540,"close":10545,"volume":192,"rsi_14":77.78,"sma_20":10527.75,"sma_60":10507.37,"sma_120":10481.85},{"date":"2026-01-16","open":10545,"high":10545,"low":10540,"close":10542,"volume":128,"rsi_14":72.92,"sma_20":10529.35,"sma_60":10508.32,"sma_120":10482.83},{"date":"2026-01-19","open":10550,"high":10550,"low":10540,"close":10550,"volume":1341,"rsi_14":76.79,"sma_20":10531.35,"sma_60":10509.4,"sma_120":10483.83},{"date":"2026-01-20","open":10550,"high":10550,"low":10540,"close":10545,"volume":511,"rsi_14":67.86,"sma_20":10532.85,"sma_60":10510.32,"sma_120":10484.78},{"date":"2026-01-21","open":10550,"high":10550,"low":10545,"close":10545,"volume":252,"rsi_14":64.71,"sma_20":10534.35,"sma_60":10511.32,"sma_120":10485.74},{"date":"2026-01-22","open":10545,"high":10555,"low":10545,"close":10555,"volume":647,"rsi_14":76.79,"sma_20":10536.35,"sma_60":10512.4,"sma_120":10486.74},{"date":"2026-01-23","open":10555,"high":10555,"low":10550,"close":10550,"volume":10,"rsi_14":70.49,"sma_20":10537.85,"sma_60":10513.4,"sma_120":10487.74},{"date":"2026-01-26","open":10555,"high":10555,"low":10545,"close":10545,"volume":39,"rsi_14":62.3,"sma_20":10539.1,"sma_60":10514.23,"sma_120":10488.7},{"date":"2026-01-27","open":10545,"high":10550,"low":10545,"close":10545,"volume":196,"rsi_14":62.3,"sma_20":10540.35,"sma_60":10515.07,"sma_120":10489.66},{"date":"2026-01-28","open":10545,"high":10550,"low":10545,"close":10550,"volume":7,"rsi_14":62.3,"sma_20":10541.6,"sma_60":10515.98,"sma_120":10490.62},{"date":"2026-01-29","open":10550,"high":10560,"low":10550,"close":10560,"volume":8502,"rsi_14":62.3,"sma_20":10543.1,"sma_60":10517.07,"sma_120":10491.62},{"date":"2026-01-30","open":10555,"high":10560,"low":10550,"close":10550,"volume":177,"rsi_14":53.52,"sma_20":10544.35,"sma_60":10517.98,"sma_120":10492.53},{"date":"2026-02-02","open":10550,"high":10560,"low":10550,"close":10550,"volume":353,"rsi_14":53.52,"sma_20":10545.6,"sma_60":10518.98,"sma_120":10493.49},{"date":"2026-02-03","open":10560,"high":10560,"low":10550,"close":10550,"volume":186,"rsi_14":50.0,"sma_20":10546.6,"sma_60":10519.9,"sma_120":10494.41},{"date":"2026-02-04","open":10555,"high":10555,"low":10550,"close":10555,"volume":122,"rsi_14":57.58,"sma_20":10547.85,"sma_60":10520.9,"sma_120":10495.33},{"date":"2026-02-05","open":10560,"high":10565,"low":10555,"close":10555,"volume":66,"rsi_14":60.32,"sma_20":10548.85,"sma_60":10521.9,"sma_120":10496.28},{"date":"2026-02-06","open":10560,"high":10560,"low":10555,"close":10560,"volume":93,"rsi_14":58.33,"sma_20":10549.6,"sma_60":10522.9,"sma_120":10497.24},{"date":"2026-02-09","open":10565,"high":10565,"low":10555,"close":10560,"volume":944,"rsi_14":63.64,"sma_20":10550.35,"sma_60":10523.9,"sma_120":10498.2},{"date":"2026-02-10","open":10560,"high":10565,"low":10560,"close":10565,"volume":77,"rsi_14":66.67,"sma_20":10551.35,"sma_60":10524.98,"sma_120":10499.2},{"date":"2026-02-11","open":10565,"high":10565,"low":10560,"close":10565,"volume":130,"rsi_14":60.0,"sma_20":10552.1,"sma_60":10526.07,"sma_120":10500.16},{"date":"2026-02-12","open":10560,"high":10570,"low":10560,"close":10565,"volume":1111,"rsi_14":66.67,"sma_20":10553.1,"sma_60":10527.23,"sma_120":10501.16},{"date":"2026-02-13","open":10575,"high":10575,"low":10570,"close":10570,"volume":6276,"rsi_14":77.78,"sma_20":10554.5,"sma_60":10528.4,"sma_120":10502.16},{"date":"2026-02-19","open":10572,"high":10575,"low":10570,"close":10575,"volume":3504,"rsi_14":80.0,"sma_20":10555.75,"sma_60":10529.73,"sma_120":10503.16},{"date":"2026-02-20","open":10570,"high":10575,"low":10570,"close":10570,"volume":3937,"rsi_14":70.0,"sma_20":10557.0,"sma_60":10530.98,"sma_120":10504.12},{"date":"2026-02-23","open":10575,"high":10580,"low":10575,"close":10575,"volume":1842,"rsi_14":66.67,"sma_20":10558.5,"sma_60":10532.32,"sma_120":10505.12},{"date":"2026-02-24","open":10580,"high":10580,"low":10575,"close":10575,"volume":173,"rsi_14":85.71,"sma_20":10559.5,"sma_60":10533.57,"sma_120":10506.12},{"date":"2026-02-25","open":10580,"high":10580,"low":10575,"close":10575,"volume":50,"rsi_14":85.71,"sma_20":10560.75,"sma_60":10534.82,"sma_120":10507.16},{"date":"2026-02-26","open":10585,"high":10585,"low":10580,"close":10580,"volume":629,"rsi_14":87.5,"sma_20":10562.5,"sma_60":10536.07,"sma_120":10508.24},{"date":"2026-02-27","open":10585,"high":10585,"low":10580,"close":10580,"volume":2192,"rsi_14":85.71,"sma_20":10564.25,"sma_60":10537.4,"sma_120":10509.28},{"date":"2026-03-03","open":10580,"high":10585,"low":10580,"close":10580,"volume":152,"rsi_14":85.71,"sma_20":10565.75,"sma_60":10538.82,"sma_120":10510.33},{"date":"2026-03-04","open":10580,"high":10585,"low":10580,"close":10585,"volume":3599,"rsi_14":85.71,"sma_20":10567.0,"sma_60":10540.28,"sma_120":10511.41},{"date":"2026-03-05","open":10590,"high":10590,"low":10585,"close":10590,"volume":115,"rsi_14":87.5,"sma_20":10569.0,"sma_60":10541.78,"sma_120":10512.53},{"date":"2026-03-06","open":10590,"high":10590,"low":10585,"close":10585,"volume":20,"rsi_14":75.0,"sma_20":10570.75,"sma_60":10543.12,"sma_120":10513.58},{"date":"2026-03-09","open":10585,"high":10590,"low":10585,"close":10585,"volume":918,"rsi_14":75.0,"sma_20":10572.5,"sma_60":10544.53,"sma_120":10514.62},{"date":"2026-03-10","open":10590,"high":10590,"low":10585,"close":10590,"volume":62,"rsi_14":77.78,"sma_20":10574.25,"sma_60":10545.95,"sma_120":10515.66},{"date":"2026-03-11","open":10590,"high":10590,"low":10590,"close":10590,"volume":107,"rsi_14":75.0,"sma_20":10576.0,"sma_60":10547.45,"sma_120":10516.7},{"date":"2026-03-12","open":10590,"high":10595,"low":10590,"close":10590,"volume":1612,"rsi_14":71.43,"sma_20":10577.5,"sma_60":10548.95,"sma_120":10517.78},{"date":"2026-03-13","open":10595,"high":10595,"low":10590,"close":10595,"volume":90,"rsi_14":85.71,"sma_20":10579.25,"sma_60":10550.53,"sma_120":10518.91},{"date":"2026-03-16","open":10595,"high":10595,"low":10590,"close":10590,"volume":79,"rsi_14":71.43,"sma_20":10580.5,"sma_60":10551.95,"sma_120":10519.91},{"date":"2026-03-17","open":10595,"high":10595,"low":10595,"close":10595,"volume":3,"rsi_14":75.0,"sma_20":10582.0,"sma_60":10553.37,"sma_120":10520.95},{"date":"2026-03-18","open":10595,"high":10600,"low":10595,"close":10600,"volume":2,"rsi_14":77.78,"sma_20":10583.75,"sma_60":10554.87,"sma_120":10522.03},{"date":"2026-03-19","open":10600,"high":10600,"low":10595,"close":10595,"volume":305,"rsi_14":66.67,"sma_20":10585.0,"sma_60":10556.28,"sma_120":10523.12},{"date":"2026-03-20","open":10600,"high":10600,"low":10600,"close":10600,"volume":5,"rsi_14":70.0,"sma_20":10586.25,"sma_60":10557.78,"sma_120":10524.24},{"date":"2026-03-23","open":10605,"high":10605,"low":10600,"close":10600,"volume":707,"rsi_14":70.0,"sma_20":10587.75,"sma_60":10559.2,"sma_120":10525.37},{"date":"2026-03-24","open":10605,"high":10605,"low":10605,"close":10605,"volume":127,"rsi_14":70.0,"sma_20":10589.25,"sma_60":10560.7,"sma_120":10526.53},{"date":"2026-03-25","open":10605,"high":10605,"low":10605,"close":10605,"volume":2,"rsi_14":66.67,"sma_20":10590.75,"sma_60":10562.2,"sma_120":10527.7},{"date":"2026-03-26","open":10605,"high":10605,"low":10600,"close":10600,"volume":988,"rsi_14":66.67,"sma_20":10592.0,"sma_60":10563.53,"sma_120":10528.83},{"date":"2026-03-27","open":10605,"high":10605,"low":10605,"close":10605,"volume":1,"rsi_14":70.0,"sma_20":10593.25,"sma_60":10564.95,"sma_120":10529.99},{"date":"2026-03-30","open":10610,"high":10610,"low":10605,"close":10610,"volume":105,"rsi_14":70.0,"sma_20":10594.75,"sma_60":10566.45,"sma_120":10531.2},{"date":"2026-03-31","open":10605,"high":10610,"low":10605,"close":10610,"volume":1021,"rsi_14":70.0,"sma_20":10596.25,"sma_60":10567.87,"sma_120":10532.41},{"date":"2026-04-01","open":10610,"high":10610,"low":10610,"close":10610,"volume":59,"rsi_14":70.0,"sma_20":10597.5,"sma_60":10569.2,"sma_120":10533.58},{"date":"2026-04-02","open":10610,"high":10615,"low":10610,"close":10615,"volume":19,"rsi_14":70.0,"sma_20":10598.75,"sma_60":10570.7,"sma_120":10534.74},{"date":"2026-04-03","open":10610,"high":10615,"low":10610,"close":10615,"volume":11,"rsi_14":77.78,"sma_20":10600.25,"sma_60":10572.2,"sma_120":10535.91},{"date":"2026-04-06","open":10615,"high":10615,"low":10610,"close":10610,"volume":819,"rsi_14":66.67,"sma_20":10601.5,"sma_60":10573.53,"sma_120":10537.03},{"date":"2026-04-07","open":10615,"high":10615,"low":10610,"close":10610,"volume":712,"rsi_14":62.5,"sma_20":10602.5,"sma_60":10574.87,"sma_120":10538.16},{"date":"2026-04-08","open":10615,"high":10615,"low":10610,"close":10615,"volume":682,"rsi_14":75.0,"sma_20":10603.75,"sma_60":10576.2,"sma_120":10539.24},{"date":"2026-04-09","open":10620,"high":10620,"low":10615,"close":10620,"volume":701,"rsi_14":75.0,"sma_20":10605.25,"sma_60":10577.45,"sma_120":10540.41},{"date":"2026-04-10","open":10620,"high":10620,"low":10615,"close":10620,"volume":328,"rsi_14":75.0,"sma_20":10606.5,"sma_60":10578.7,"sma_120":10541.58},{"date":"2026-04-13","open":10620,"high":10620,"low":10620,"close":10620,"volume":129,"rsi_14":71.43,"sma_20":10608.0,"sma_60":10579.95,"sma_120":10542.66},{"date":"2026-04-14","open":10620,"high":10625,"low":10620,"close":10620,"volume":43,"rsi_14":71.43,"sma_20":10609.25,"sma_60":10581.12,"sma_120":10543.74},{"date":"2026-04-15","open":10625,"high":10625,"low":10620,"close":10620,"volume":115,"rsi_14":83.33,"sma_20":10610.25,"sma_60":10582.37,"sma_120":10544.87},{"date":"2026-04-16","open":10620,"high":10625,"low":10620,"close":10622,"volume":303,"rsi_14":81.48,"sma_20":10611.6,"sma_60":10583.7,"sma_120":10546.01},{"date":"2026-04-17","open":10625,"high":10630,"low":10625,"close":10630,"volume":1284,"rsi_14":83.33,"sma_20":10613.1,"sma_60":10585.03,"sma_120":10547.22},{"date":"2026-04-20","open":10625,"high":10630,"low":10625,"close":10625,"volume":106,"rsi_14":71.43,"sma_20":10614.35,"sma_60":10586.37,"sma_120":10548.34},{"date":"2026-04-21","open":10630,"high":10630,"low":10625,"close":10625,"volume":205,"rsi_14":71.43,"sma_20":10615.35,"sma_60":10587.7,"sma_120":10549.51},{"date":"2026-04-22","open":10630,"high":10630,"low":10630,"close":10630,"volume":109,"rsi_14":71.43,"sma_20":10616.6,"sma_60":10588.95,"sma_120":10550.67},{"date":"2026-04-23","open":10630,"high":10635,"low":10630,"close":10630,"volume":777,"rsi_14":71.43,"sma_20":10618.1,"sma_60":10590.28,"sma_120":10551.84},{"date":"2026-04-24","open":10630,"high":10635,"low":10630,"close":10635,"volume":58,"rsi_14":85.71,"sma_20":10619.6,"sma_60":10591.78,"sma_120":10553.01},{"date":"2026-04-27","open":10630,"high":10635,"low":10630,"close":10630,"volume":976,"rsi_14":75.0,"sma_20":10620.6,"sma_60":10593.2,"sma_120":10554.13},{"date":"2026-04-28","open":10635,"high":10635,"low":10630,"close":10635,"volume":18651,"rsi_14":75.0,"sma_20":10621.85,"sma_60":10594.62,"sma_120":10555.3},{"date":"2026-04-29","open":10635,"high":10635,"low":10635,"close":10635,"volume":126,"rsi_14":71.43,"sma_20":10623.1,"sma_60":10595.87,"sma_120":10556.47},{"date":"2026-04-30","open":10635,"high":10635,"low":10635,"close":10635,"volume":674,"rsi_14":71.43,"sma_20":10624.1,"sma_60":10597.28,"sma_120":10557.63},{"date":"2026-05-04","open":10640,"high":10640,"low":10635,"close":10640,"volume":9,"rsi_14":75.0,"sma_20":10625.35,"sma_60":10598.78,"sma_120":10558.88},{"date":"2026-05-06","open":10640,"high":10645,"low":10640,"close":10640,"volume":10446,"rsi_14":75.0,"sma_20":10626.85,"sma_60":10600.28,"sma_120":10560.09},{"date":"2026-05-07","open":10640,"high":10645,"low":10640,"close":10640,"volume":962,"rsi_14":75.0,"sma_20":10628.35,"sma_60":10601.7,"sma_120":10561.3},{"date":"2026-05-08","open":10645,"high":10645,"low":10640,"close":10640,"volume":814,"rsi_14":73.68,"sma_20":10629.6,"sma_60":10603.12,"sma_120":10562.51},{"date":"2026-05-11","open":10640,"high":10645,"low":10640,"close":10645,"volume":28,"rsi_14":71.43,"sma_20":10630.85,"sma_60":10604.53,"sma_120":10563.72},{"date":"2026-05-12","open":10645,"high":10645,"low":10640,"close":10645,"volume":1724,"rsi_14":83.33,"sma_20":10632.1,"sma_60":10605.95,"sma_120":10564.92},{"date":"2026-05-13","open":10645,"high":10650,"low":10645,"close":10650,"volume":4,"rsi_14":85.71,"sma_20":10633.6,"sma_60":10607.37,"sma_120":10566.17},{"date":"2026-05-14","open":10645,"high":10650,"low":10645,"close":10645,"volume":42,"rsi_14":71.43,"sma_20":10634.85,"sma_60":10608.7,"sma_120":10567.38},{"date":"2026-05-15","open":10650,"high":10650,"low":10645,"close":10645,"volume":402,"rsi_14":71.43,"sma_20":10636.1,"sma_60":10610.03,"sma_120":10568.63},{"date":"2026-05-18","open":10650,"high":10650,"low":10645,"close":10650,"volume":99,"rsi_14":71.43,"sma_20":10637.5,"sma_60":10611.37,"sma_120":10569.88},{"date":"2026-05-19","open":10650,"high":10650,"low":10645,"close":10645,"volume":107,"rsi_14":71.43,"sma_20":10638.25,"sma_60":10612.53,"sma_120":10571.13},{"date":"2026-05-20","open":10650,"high":10650,"low":10650,"close":10650,"volume":121,"rsi_14":71.43,"sma_20":10639.5,"sma_60":10613.87,"sma_120":10572.42},{"date":"2026-05-21","open":10655,"high":10655,"low":10650,"close":10650,"volume":52,"rsi_14":71.43,"sma_20":10640.75,"sma_60":10615.12,"sma_120":10573.72},{"date":"2026-05-22","open":10645,"high":10655,"low":10645,"close":10650,"volume":67,"rsi_14":71.43,"sma_20":10641.75,"sma_60":10616.37,"sma_120":10574.97},{"date":"2026-05-26","open":10655,"high":10655,"low":10650,"close":10655,"volume":150,"rsi_14":71.43,"sma_20":10643.0,"sma_60":10617.7,"sma_120":10576.26},{"date":"2026-05-27","open":10655,"high":10655,"low":10650,"close":10650,"volume":989,"rsi_14":62.5,"sma_20":10643.75,"sma_60":10618.87,"sma_120":10577.47},{"date":"2026-05-28","open":10660,"high":10660,"low":10660,"close":10660,"volume":76,"rsi_14":70.0,"sma_20":10645.25,"sma_60":10620.2,"sma_120":10578.8},{"date":"2026-05-29","open":10660,"high":10660,"low":10655,"close":10655,"volume":244,"rsi_14":63.64,"sma_20":10646.25,"sma_60":10621.45,"sma_120":10580.13},{"date":"2026-06-01","open":10655,"high":10660,"low":10655,"close":10657,"volume":654,"rsi_14":61.54,"sma_20":10647.35,"sma_60":10622.65,"sma_120":10581.47},{"date":"2026-06-02","open":10655,"high":10660,"low":10655,"close":10660,"volume":1215,"rsi_14":63.64,"sma_20":10648.6,"sma_60":10623.82,"sma_120":10582.8},{"date":"2026-06-04","open":10660,"high":10660,"low":10660,"close":10660,"volume":609,"rsi_14":60.0,"sma_20":10649.6,"sma_60":10625.07,"sma_120":10584.09},{"date":"2026-06-05","open":10660,"high":10660,"low":10660,"close":10660,"volume":16,"rsi_14":66.67,"sma_20":10650.6,"sma_60":10626.32,"sma_120":10585.42},{"date":"2026-06-08","open":10660,"high":10660,"low":10655,"close":10655,"volume":3725,"rsi_14":60.0,"sma_20":10651.35,"sma_60":10627.4,"sma_120":10586.67},{"date":"2026-06-09","open":10660,"high":10660,"low":10660,"close":10660,"volume":3056,"rsi_14":60.0,"sma_20":10652.35,"sma_60":10628.57,"sma_120":10588.01},{"date":"2026-06-10","open":10655,"high":10660,"low":10655,"close":10660,"volume":706,"rsi_14":66.67,"sma_20":10653.1,"sma_60":10629.73,"sma_120":10589.34},{"date":"2026-06-11","open":10660,"high":10665,"low":10660,"close":10665,"volume":101,"rsi_14":66.67,"sma_20":10654.1,"sma_60":10630.9,"sma_120":10590.72},{"date":"2026-06-12","open":10670,"high":10670,"low":10665,"close":10665,"volume":4112,"rsi_14":66.67,"sma_20":10654.85,"sma_60":10632.15,"sma_120":10592.05},{"date":"2026-06-15","open":10660,"high":10675,"low":10660,"close":10675,"volume":94,"rsi_14":72.73,"sma_20":10656.35,"sma_60":10633.48,"sma_120":10593.42},{"date":"2026-06-16","open":10675,"high":10675,"low":10670,"close":10670,"volume":197,"rsi_14":63.64,"sma_20":10657.6,"sma_60":10634.65,"sma_120":10594.76},{"date":"2026-06-17","open":10675,"high":10675,"low":10670,"close":10670,"volume":10001,"rsi_14":70.0,"sma_20":10658.6,"sma_60":10635.9,"sma_120":10596.09},{"date":"2026-06-18","open":10675,"high":10675,"low":10675,"close":10675,"volume":48,"rsi_14":66.67,"sma_20":10660.1,"sma_60":10637.15,"sma_120":10597.47},{"date":"2026-06-19","open":10675,"high":10675,"low":10675,"close":10675,"volume":1,"rsi_14":75.0,"sma_20":10661.35,"sma_60":10638.4,"sma_120":10598.8},{"date":"2026-06-22","open":10670,"high":10670,"low":10670,"close":10670,"volume":1,"rsi_14":65.12,"sma_20":10662.35,"sma_60":10639.48,"sma_120":10600.09},{"date":"2026-06-23","open":10670,"high":10670,"low":10660,"close":10660,"volume":4,"rsi_14":50.0,"sma_20":10662.85,"sma_60":10640.4,"sma_120":10601.3},{"date":"2026-06-24","open":10660,"high":10670,"low":10660,"close":10660,"volume":231,"rsi_14":50.0,"sma_20":10663.1,"sma_60":10641.4,"sma_120":10602.47},{"date":"2026-06-25","open":10675,"high":10675,"low":10665,"close":10665,"volume":2,"rsi_14":54.55,"sma_20":10663.85,"sma_60":10642.4,"sma_120":10603.67},{"date":"2026-06-26","open":10670,"high":10670,"low":10665,"close":10665,"volume":330,"rsi_14":60.0,"sma_20":10664.1,"sma_60":10643.32,"sma_120":10604.88},{"date":"2026-06-29","open":10660,"high":10670,"low":10660,"close":10670,"volume":7,"rsi_14":60.0,"sma_20":10664.85,"sma_60":10644.32,"sma_120":10606.09},{"date":"2026-06-30","open":10670,"high":10670,"low":10660,"close":10660,"volume":66,"rsi_14":50.0,"sma_20":10665.0,"sma_60":10645.15,"sma_120":10607.17},{"date":"2026-07-01","open":10665,"high":10665,"low":10655,"close":10660,"volume":11,"rsi_14":45.45,"sma_20":10665.0,"sma_60":10645.9,"sma_120":10608.3},{"date":"2026-07-02","open":10660,"high":10670,"low":10660,"close":10665,"volume":730,"rsi_14":50.0,"sma_20":10665.25,"sma_60":10646.73,"sma_120":10609.47},{"date":"2026-07-03","open":10675,"high":10675,"low":10670,"close":10670,"volume":96,"rsi_14":45.45,"sma_20":10665.75,"sma_60":10647.73,"sma_120":10610.63},{"date":"2026-07-06","open":10665,"high":10675,"low":10665,"close":10665,"volume":784,"rsi_14":45.45,"sma_20":10666.25,"sma_60":10648.65,"sma_120":10611.76},{"date":"2026-07-07","open":10665,"high":10670,"low":10665,"close":10670,"volume":534,"rsi_14":50.0,"sma_20":10666.75,"sma_60":10649.57,"sma_120":10612.88},{"date":"2026-07-08","open":10665,"high":10665,"low":10665,"close":10665,"volume":418,"rsi_14":41.67,"sma_20":10667.0,"sma_60":10650.32,"sma_120":10613.88},{"date":"2026-07-09","open":10670,"high":10670,"low":10670,"close":10670,"volume":296,"rsi_14":46.15,"sma_20":10667.25,"sma_60":10651.15,"sma_120":10614.92},{"date":"2026-07-10","open":10680,"high":10680,"low":10680,"close":10680,"volume":47,"rsi_14":57.14,"sma_20":10668.0,"sma_60":10652.15,"sma_120":10616.05},{"date":"2026-07-13","open":10680,"high":10680,"low":10680,"close":10680,"volume":0,"rsi_14":66.67,"sma_20":10668.25,"sma_60":10653.15,"sma_120":10617.13},{"date":"2026-07-14","open":10675,"high":10675,"low":10675,"close":10675,"volume":500,"rsi_14":61.54,"sma_20":10668.5,"sma_60":10654.07,"sma_120":10618.22},{"date":"2026-07-15","open":10675,"high":10675,"low":10675,"close":10675,"volume":50,"rsi_14":58.33,"sma_20":10668.75,"sma_60":10654.95,"sma_120":10619.33},{"date":"2026-07-16","open":10675,"high":10675,"low":10665,"close":10665,"volume":400,"rsi_14":50.0,"sma_20":10668.25,"sma_60":10655.53,"sma_120":10620.28},{"date":"2026-07-20","open":10675,"high":10685,"low":10675,"close":10685,"volume":1063,"rsi_14":58.82,"sma_20":10668.75,"sma_60":10656.53,"sma_120":10621.45},{"date":"2026-07-21","open":10690,"high":10690,"low":10690,"close":10690,"volume":51,"rsi_14":68.75,"sma_20":10669.75,"sma_60":10657.62,"sma_120":10622.66},{"date":"2026-07-22","open":10685,"high":10685,"low":10680,"close":10680,"volume":106,"rsi_14":61.11,"sma_20":10670.75,"sma_60":10658.45,"sma_120":10623.7},{"date":"2026-07-23","open":10680,"high":10680,"low":10680,"close":10680,"volume":0,"rsi_14":58.82,"sma_20":10671.75,"sma_60":10659.28,"sma_120":10624.78},{"date":"2026-07-24","open":10680,"high":10685,"low":10680,"close":10685,"volume":465,"rsi_14":58.82,"sma_20":10672.75,"sma_60":10660.12,"sma_120":10625.95},{"date":"2026-07-27","open":10690,"high":10690,"low":10690,"close":10690,"volume":40,"rsi_14":64.71,"sma_20":10674.0,"sma_60":10661.12,"sma_120":10627.16},{"date":"2026-07-28","open":10690,"high":10690,"low":10690,"close":10690,"volume":64,"rsi_14":62.5,"sma_20":10675.0,"sma_60":10662.03,"sma_120":10628.33},{"date":"2026-07-29","open":10690,"high":10690,"low":10685,"close":10690,"volume":110,"rsi_14":66.67,"sma_20":10676.5,"sma_60":10662.95,"sma_120":10629.41},{"date":"2026-07-30","open":10695,"high":10695,"low":10695,"close":10695,"volume":0,"rsi_14":66.67,"sma_20":10678.25,"sma_60":10663.95,"sma_120":10630.62},{"date":"2026-07-31","open":10700,"high":10705,"low":10695,"close":10700,"volume":4095,"rsi_14":64.29,"sma_20":10680.0,"sma_60":10664.95,"sma_120":10631.87},{"date":"2026-08-03","open":10695,"high":10695,"low":10695,"close":10695,"volume":421,"rsi_14":60.0,"sma_20":10681.25,"sma_60":10665.87,"sma_120":10633.08},{"date":"2026-08-04","open":10700,"high":10700,"low":10700,"close":10700,"volume":13,"rsi_14":66.67,"sma_20":10683.0,"sma_60":10666.87,"sma_120":10634.28},{"date":"2026-08-05","open":10705,"high":10705,"low":10705,"close":10705,"volume":1,"rsi_14":68.75,"sma_20":10684.75,"sma_60":10667.95,"sma_120":10635.53},{"date":"2026-08-06","open":10705,"high":10710,"low":10705,"close":10710,"volume":13,"rsi_14":80.0,"sma_20":10687.0,"sma_60":10669.03,"sma_120":10636.78},{"date":"2026-08-07","open":10715,"high":10715,"low":10715,"close":10715,"volume":597,"rsi_14":75.0,"sma_20":10689.25,"sma_60":10670.2,"sma_120":10638.08},{"date":"2026-08-10","open":10715,"high":10715,"low":10715,"close":10715,"volume":4,"rsi_14":72.73,"sma_20":10691.0,"sma_60":10671.28,"sma_120":10639.33},{"date":"2026-08-11","open":10715,"high":10715,"low":10715,"close":10715,"volume":0,"rsi_14":88.89,"sma_20":10692.75,"sma_60":10672.45,"sma_120":10640.58},{"date":"2026-08-12","open":10705,"high":10705,"low":10705,"close":10705,"volume":10,"rsi_14":72.73,"sma_20":10694.25,"sma_60":10673.45,"sma_120":10641.74},{"date":"2026-08-13","open":10710,"high":10710,"low":10710,"close":10710,"volume":0,"rsi_14":70.0,"sma_20":10695.75,"sma_60":10674.37,"sma_120":10642.87},{"date":"2026-08-14","open":10710,"high":10710,"low":10710,"close":10710,"volume":0,"rsi_14":70.0,"sma_20":10698.25,"sma_60":10675.53,"sma_120":10644.03},{"date":"2026-08-18","open":10710,"high":10710,"low":10710,"close":10710,"volume":20,"rsi_14":70.0,"sma_20":10699.5,"sma_60":10676.53,"sma_120":10645.2},{"date":"2026-08-19","open":10710,"high":10710,"low":10710,"close":10710,"volume":0,"rsi_14":70.0,"sma_20":10700.5,"sma_60":10677.53,"sma_120":10646.33},{"date":"2026-08-20","open":10720,"high":10725,"low":10720,"close":10725,"volume":6,"rsi_14":75.0,"sma_20":10702.75,"sma_60":10678.78,"sma_120":10647.58},{"date":"2026-08-21","open":10725,"high":10725,"low":10725,"close":10725,"volume":0},{"date":"2026-08-24","open":10715,"high":10715,"low":10715,"close":10715,"volume":15,"rsi_14":66.67,"sma_20":10706.5,"sma_60":10681.03,"sma_120":10649.95},{"date":"2026-08-25","open":10720,"high":10720,"low":10715,"close":10715,"volume":3,"rsi_14":63.64,"sma_20":10707.75,"sma_60":10681.95,"sma_120":10651.08},{"date":"2026-08-26","open":10720,"high":10720,"low":10720,"close":10720,"volume":0,"rsi_14":63.64,"sma_20":10709.25,"sma_60":10683.03,"sma_120":10652.24},{"date":"2026-08-27","open":10730,"high":10730,"low":10720,"close":10720,"volume":4,"rsi_14":60.0,"sma_20":10710.75,"sma_60":10684.08,"sma_120":10653.37},{"date":"2026-08-28","open":10730,"high":10730,"low":10725,"close":10725,"volume":4,"rsi_14":60.0,"sma_20":10712.25,"sma_60":10685.17,"sma_120":10654.49},{"date":"2026-08-31","open":10735,"high":10735,"low":10735,"close":10735,"volume":495,"rsi_14":66.67,"sma_20":10714.0,"sma_60":10686.42,"sma_120":10655.74},{"date":"2026-09-01","open":10735,"high":10735,"low":10730,"close":10735,"volume":9595,"rsi_14":66.67,"sma_20":10716.0,"sma_60":10687.67,"sma_120":10656.99},{"date":"2026-09-02","open":10735,"high":10735,"low":10735,"close":10735,"volume":1013,"rsi_14":80.0,"sma_20":10717.75,"sma_60":10689.0,"sma_120":10658.2},{"date":"2026-09-03","open":10735,"high":10735,"low":10735,"close":10735,"volume":0,"rsi_14":77.78,"sma_20":10719.25,"sma_60":10690.25,"sma_120":10659.41},{"date":"2026-09-04","open":10730,"high":10735,"low":10730,"close":10735,"volume":3,"rsi_14":77.78,"sma_20":10720.5,"sma_60":10691.5,"sma_120":10660.62},{"date":"2026-09-07","open":10735,"high":10735,"low":10730,"close":10730,"volume":6842,"rsi_14":70.0,"sma_20":10721.25,"sma_60":10692.58,"sma_120":10661.74},{"date":"2026-09-08","open":10730,"high":10730,"low":10730,"close":10730,"volume":0,"rsi_14":70.0,"sma_20":10722.0,"sma_60":10693.67,"sma_120":10662.91},{"date":"2026-09-09","open":10740,"high":10740,"low":10730,"close":10730,"volume":1918,"rsi_14":57.14,"sma_20":10722.75,"sma_60":10694.58,"sma_120":10664.03},{"date":"2026-09-10","open":10735,"high":10735,"low":10735,"close":10735,"volume":0,"rsi_14":57.14,"sma_20":10724.0,"sma_60":10695.58,"sma_120":10665.12},{"date":"2026-09-11","open":10735,"high":10735,"low":10735,"close":10735,"volume":3224,"rsi_14":83.33,"sma_20":10725.25,"sma_60":10696.67,"sma_120":10666.28},{"date":"2026-09-14","open":10745,"high":10745,"low":10730,"close":10730,"volume":21,"rsi_14":71.43,"sma_20":10726.25,"sma_60":10697.58,"sma_120":10667.37},{"date":"2026-09-15","open":10745,"high":10745,"low":10745,"close":10745,"volume":7,"rsi_14":77.78,"sma_20":10728.0,"sma_60":10698.75,"sma_120":10668.58},{"date":"2026-09-16","open":10740,"high":10740,"low":10735,"close":10735,"volume":95,"rsi_14":63.64,"sma_20":10729.25,"sma_60":10699.83,"sma_120":10669.66},{"date":"2026-09-17","open":10745,"high":10745,"low":10745,"close":10745,"volume":2,"rsi_14":66.67,"sma_20":10730.25,"sma_60":10701.25,"sma_120":10670.83},{"date":"2026-09-18","open":10745,"high":10745,"low":10745,"close":10745,"volume":2,"rsi_14":60.0,"sma_20":10731.25,"sma_60":10702.67,"sma_120":10672.03},{"date":"2026-09-21","open":10740,"high":10740,"low":10730,"close":10730,"volume":4,"rsi_14":46.15,"sma_20":10732.25,"sma_60":10703.83,"sma_120":10673.12},{"date":"2026-09-22","open":10730,"high":10745,"low":10730,"close":10735,"volume":27,"rsi_14":50.0,"sma_20":10733.25,"sma_60":10705.0,"sma_120":10674.16},{"date":"2026-09-23","open":10735,"high":10745,"low":10735,"close":10735,"volume":65,"rsi_14":50.0,"sma_20":10734.0,"sma_60":10706.08,"sma_120":10675.2},{"date":"2026-09-28","open":10745,"high":10745,"low":10735,"close":10735,"volume":1016,"rsi_14":50.0,"sma_20":10734.75,"sma_60":10707.33,"sma_120":10676.24},{"date":"2026-09-29","open":10745,"high":10745,"low":10735,"close":10735,"volume":8,"rsi_14":53.85,"sma_20":10735.25,"sma_60":10708.58,"sma_120":10677.24},{"date":"2026-09-30","open":10735,"high":10735,"low":10735,"close":10735,"volume":10,"rsi_14":53.85,"sma_20":10735.25,"sma_60":10709.75,"sma_120":10678.24},{"date":"2026-10-01","open":10740,"high":10755,"low":10740,"close":10755,"volume":28008,"rsi_14":64.71,"sma_20":10736.25,"sma_60":10711.17,"sma_120":10679.45},{"date":"2026-10-02","open":10750,"high":10750,"low":10750,"close":10750,"volume":1,"rsi_14":58.82,"sma_20":10737.0,"sma_60":10712.58,"sma_120":10680.62},{"date":"2026-10-06","open":10760,"high":10760,"low":10750,"close":10750,"volume":5,"rsi_14":58.82,"sma_20":10737.75,"sma_60":10713.92,"sma_120":10681.74},{"date":"2026-10-07","open":10755,"high":10755,"low":10755,"close":10755,"volume":1,"rsi_14":64.71,"sma_20":10738.75,"sma_60":10715.42,"sma_120":10682.87},{"date":"2026-10-08","open":10755,"high":10755,"low":10755,"close":10755,"volume":0,"rsi_14":57.14,"sma_20":10740.0,"sma_60":10716.83,"sma_120":10683.99},{"date":"2026-10-12","open":10755,"high":10755,"low":10755,"close":10755,"volume":0,"rsi_14":66.67,"sma_20":10741.25,"sma_60":10718.08,"sma_120":10685.12},{"date":"2026-10-13","open":10760,"high":10770,"low":10760,"close":10770,"volume":512,"rsi_14":69.23,"sma_20":10743.25,"sma_60":10719.58,"sma_120":10686.37},{"date":"2026-10-14","open":10770,"high":10770,"low":10760,"close":10760,"volume":2,"rsi_14":60.0,"sma_20":10744.5,"sma_60":10721.0,"sma_120":10687.53},{"date":"2026-10-15","open":10775,"high":10775,"low":10775,"close":10775,"volume":48,"rsi_14":80.0,"sma_20":10746.5,"sma_60":10722.67,"sma_120":10688.81},{"date":"2026-10-16","open":10775,"high":10775,"low":10775,"close":10775,"volume":0,"rsi_14":78.57,"sma_20":10748.75,"sma_60":10724.5,"sma_120":10690.02},{"date":"2026-10-19","open":10775,"high":10775,"low":10775,"close":10775,"volume":1,"rsi_14":78.57,"sma_20":10750.25,"sma_60":10726.0,"sma_120":10691.27},{"date":"2026-10-20","open":10765,"high":10765,"low":10765,"close":10765,"volume":46,"rsi_14":68.75,"sma_20":10751.75,"sma_60":10727.25,"sma_120":10692.43},{"date":"2026-10-21","open":10775,"high":10775,"low":10775,"close":10775,"volume":1,"rsi_14":72.22,"sma_20":10753.25,"sma_60":10728.83,"sma_120":10693.64},{"date":"2026-10-22","open":10770,"high":10770,"low":10770,"close":10770,"volume":1,"rsi_14":68.42,"sma_20":10754.5,"sma_60":10730.33,"sma_120":10694.81},{"date":"2026-10-23","open":10770,"high":10770,"low":10770,"close":10770,"volume":0,"rsi_14":60.0,"sma_20":10756.5,"sma_60":10731.75,"sma_120":10695.93}],"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 5월만기자동연장회사채AA-이상액티브","phase":"above-fold","symbol_resolved":true}