{"status":"ok","report":{"price_analysis":{"current":10765.0,"change_1d":-0.1,"change_7d":0.0,"change_30d":0.1,"high_30d":10775.0,"low_30d":10735.0,"position_in_range":75.0,"support":10739.0,"resistance":10771.0},"summary":"ACE 8월만기자동연장회사채AA-이상액티브(475280)은(는) KAP 8월 만기자동연장회사채(AA-이상) 총수익지수를 추종하는 ETF입니다, 순자산 1,028억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 66.7로 강세 구간입니다. MACD(8.17)가 시그널선(7.33)을 상회합니다(골든크로스). 현재가가 SMA20(10752)과 SMA60(10734) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10728~10776 (현재 위치 78%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 67","rsi_14":66.66666666666666,"macd":8.165180387390137,"macd_signal":7.328120591977071,"sma_20":10752.0,"sma_60":10733.95,"bb_upper":10775.53720459188,"bb_lower":10728.46279540812,"atr_14":11.785714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -19.00. 30일 누적: 외국인 0.00, 기관 -7.03만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-19.0,"data":[{"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":-17.0,"retail_net":17.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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":-49.0,"retail_net":49.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-83.0,"retail_net":83.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-19984.0,"retail_net":19984.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-20006.0,"retail_net":20006.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-29874.0,"retail_net":29874.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":43.0,"retail_net":-43.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-49.0,"retail_net":49.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":23.0,"retail_net":-23.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-172.0,"retail_net":172.0},{"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":92.0,"retail_net":-92.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-234.0,"retail_net":234.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1.0,"retail_net":1.0},"d3":{"foreign_net":0,"institution_net":-19.0,"retail_net":19.0},"d7":{"foreign_net":0,"institution_net":-38.0,"retail_net":38.0},"d14":{"foreign_net":0,"institution_net":-40102.0,"retail_net":40102.0},"d30":{"foreign_net":0,"institution_net":-70296.0,"retail_net":70296.0}}},"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":62,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":66.7,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.1,"unit":"%","percentile":50,"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":1.1957,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.2,"summary":"배당수익률 1.20%","metrics":[{"name":"배당수익률","value":1.2,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:45.224531+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"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"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 8월 만기자동연장회사채(AA-이상) 총수익지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.05,"aum":102800000000.0,"aum_display":"1,028억","dividend_yield":null,"tracking_error":0.08,"holdings":[{"ticker":"","name":"부산은행2025-09할11M-03","weight":null},{"ticker":"","name":"수산금융채권(은행)25-2이1806","weight":null},{"ticker":"","name":"신한은행29-02-이-1.5-A","weight":null},{"ticker":"","name":"신한은행29-08-이-1-B","weight":null},{"ticker":"","name":"하나캐피탈435-6","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":6,"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":10765.0,"change_pct":-0.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-23","close":9894.2344},{"date":"2024-01-24","close":9894.2344},{"date":"2024-01-25","close":9894.2344},{"date":"2024-01-26","close":9899.1748},{"date":"2024-01-29","close":9899.1748},{"date":"2024-01-30","close":9899.1748},{"date":"2024-01-31","close":9899.1748},{"date":"2024-02-01","close":9904.1143},{"date":"2024-02-02","close":9904.1143},{"date":"2024-02-05","close":9904.1143},{"date":"2024-02-06","close":9904.1143},{"date":"2024-02-07","close":9909.0537},{"date":"2024-02-08","close":9913.9932},{"date":"2024-02-13","close":9913.9932},{"date":"2024-02-14","close":9913.9932},{"date":"2024-02-15","close":9913.9932},{"date":"2024-02-16","close":9918.9336},{"date":"2024-02-19","close":9918.9336},{"date":"2024-02-20","close":9918.9336},{"date":"2024-02-21","close":9918.9336},{"date":"2024-02-22","close":9923.873},{"date":"2024-02-23","close":9923.873},{"date":"2024-02-26","close":9923.873},{"date":"2024-02-27","close":9923.873},{"date":"2024-02-28","close":9928.8125},{"date":"2024-02-29","close":9928.8125},{"date":"2024-03-04","close":9928.8125},{"date":"2024-03-05","close":9933.752},{"date":"2024-03-06","close":9933.752},{"date":"2024-03-07","close":9938.6924},{"date":"2024-03-08","close":9938.6924},{"date":"2024-03-11","close":9938.6924},{"date":"2024-03-12","close":9938.6924},{"date":"2024-03-13","close":9943.6318},{"date":"2024-03-14","close":9943.6318},{"date":"2024-03-15","close":9948.5713},{"date":"2024-03-18","close":9948.5713},{"date":"2024-03-19","close":9948.5713},{"date":"2024-03-20","close":9948.5713},{"date":"2024-03-21","close":9948.5713},{"date":"2024-03-22","close":9953.5117},{"date":"2024-03-25","close":9958.4512},{"date":"2024-03-26","close":9958.4512},{"date":"2024-03-27","close":9958.4512},{"date":"2024-03-28","close":9963.3906},{"date":"2024-03-29","close":9963.3906},{"date":"2024-04-01","close":9963.3906},{"date":"2024-04-02","close":9963.3906},{"date":"2024-04-03","close":9968.3301},{"date":"2024-04-04","close":9968.3301},{"date":"2024-04-05","close":9973.2705},{"date":"2024-04-08","close":9973.2705},{"date":"2024-04-09","close":9968.3301},{"date":"2024-04-11","close":9973.2705},{"date":"2024-04-12","close":9973.2705},{"date":"2024-04-15","close":9983.1494},{"date":"2024-04-16","close":9983.1494},{"date":"2024-04-17","close":9983.1494},{"date":"2024-04-18","close":9983.1494},{"date":"2024-04-19","close":9988.0889},{"date":"2024-04-22","close":9983.1494},{"date":"2024-04-23","close":9988.0889},{"date":"2024-04-24","close":9988.0889},{"date":"2024-04-25","close":9993.0293},{"date":"2024-04-26","close":9993.0293},{"date":"2024-04-29","close":9997.9688},{"date":"2024-04-30","close":9997.9688},{"date":"2024-05-02","close":10002.9082},{"date":"2024-05-03","close":10002.9082},{"date":"2024-05-07","close":10002.9082},{"date":"2024-05-08","close":10002.9082},{"date":"2024-05-09","close":10002.9082},{"date":"2024-05-10","close":10007.8477},{"date":"2024-05-13","close":10007.8477},{"date":"2024-05-14","close":10012.7881},{"date":"2024-05-16","close":10012.7881},{"date":"2024-05-17","close":10017.7275},{"date":"2024-05-20","close":10017.7275},{"date":"2024-05-21","close":10012.7881},{"date":"2024-05-22","close":10012.7881},{"date":"2024-05-23","close":10022.667},{"date":"2024-05-24","close":10022.667},{"date":"2024-05-27","close":10017.7275},{"date":"2024-05-28","close":10022.667},{"date":"2024-05-29","close":10022.667},{"date":"2024-05-30","close":10022.667},{"date":"2024-05-31","close":10027.6064},{"date":"2024-06-03","close":10027.6064},{"date":"2024-06-04","close":10027.6064},{"date":"2024-06-05","close":10032.5469},{"date":"2024-06-07","close":10037.4863},{"date":"2024-06-10","close":10037.4863},{"date":"2024-06-11","close":10037.4863},{"date":"2024-06-12","close":10032.5469},{"date":"2024-06-13","close":10037.4863},{"date":"2024-06-14","close":10037.4863},{"date":"2024-06-17","close":10037.4863},{"date":"2024-06-18","close":10047.3652},{"date":"2024-06-19","close":10042.4258},{"date":"2024-06-20","close":10047.3652},{"date":"2024-06-21","close":10047.3652},{"date":"2024-06-24","close":10047.3652},{"date":"2024-06-25","close":10052.3057},{"date":"2024-06-26","close":10047.3652},{"date":"2024-06-27","close":10057.2451},{"date":"2024-06-28","close":10057.2451},{"date":"2024-07-01","close":10057.2451},{"date":"2024-07-02","close":10062.1846},{"date":"2024-07-03","close":10062.1846},{"date":"2024-07-04","close":10067.125},{"date":"2024-07-05","close":10067.125},{"date":"2024-07-08","close":10067.125},{"date":"2024-07-09","close":10067.125},{"date":"2024-07-10","close":10072.0645},{"date":"2024-07-11","close":10072.0645},{"date":"2024-07-12","close":10072.0645},{"date":"2024-07-15","close":10072.0645},{"date":"2024-07-16","close":10072.0645},{"date":"2024-07-17","close":10077.0039},{"date":"2024-07-18","close":10077.0039},{"date":"2024-07-19","close":10081.9434},{"date":"2024-07-22","close":10077.0039},{"date":"2024-07-23","close":10077.0039},{"date":"2024-07-24","close":10077.0039},{"date":"2024-07-25","close":10086.8838},{"date":"2024-07-26","close":10086.8838},{"date":"2024-07-29","close":10086.8838},{"date":"2024-07-30","close":10086.8838},{"date":"2024-07-31","close":10091.8232},{"date":"2024-08-01","close":10091.8232},{"date":"2024-08-02","close":10086.8838},{"date":"2024-08-05","close":10096.7627},{"date":"2024-08-06","close":10096.7627},{"date":"2024-08-07","close":10091.8232},{"date":"2024-08-08","close":10096.7627},{"date":"2024-08-09","close":10101.7021},{"date":"2024-08-12","close":10096.7627},{"date":"2024-08-13","close":10101.7021},{"date":"2024-08-14","close":10101.7021},{"date":"2024-08-16","close":10106.6426},{"date":"2024-08-19","close":10106.6426},{"date":"2024-08-20","close":10106.6426},{"date":"2024-08-21","close":10101.7021},{"date":"2024-08-22","close":10111.582},{"date":"2024-08-23","close":10111.582},{"date":"2024-08-26","close":10106.6426},{"date":"2024-08-27","close":10114.0},{"date":"2024-08-28","close":10106.6426},{"date":"2024-08-29","close":10111.582},{"date":"2024-08-30","close":10116.5215},{"date":"2024-09-02","close":10111.582},{"date":"2024-09-03","close":10116.5215},{"date":"2024-09-04","close":10121.4609},{"date":"2024-09-05","close":10121.4609},{"date":"2024-09-06","close":10121.4609},{"date":"2024-09-09","close":10121.4609},{"date":"2024-09-10","close":10126.4014},{"date":"2024-09-11","close":10131.3408},{"date":"2024-09-12","close":10131.3408},{"date":"2024-09-13","close":10141.2197},{"date":"2024-09-19","close":10146.1602},{"date":"2024-09-20","close":10146.1602},{"date":"2024-09-23","close":10146.1602},{"date":"2024-09-24","close":10141.2197},{"date":"2024-09-25","close":10146.1602},{"date":"2024-09-26","close":10151.0996},{"date":"2024-09-27","close":10156.0391},{"date":"2024-09-30","close":10156.0391},{"date":"2024-10-02","close":10151.0996},{"date":"2024-10-04","close":10160.9785},{"date":"2024-10-07","close":10160.9785},{"date":"2024-10-08","close":10160.9785},{"date":"2024-10-10","close":10156.0391},{"date":"2024-10-11","close":10160.9785},{"date":"2024-10-14","close":10160.9785},{"date":"2024-10-15","close":10170.8584},{"date":"2024-10-16","close":10170.8584},{"date":"2024-10-17","close":10175.7979},{"date":"2024-10-18","close":10170.8584},{"date":"2024-10-21","close":10170.8584},{"date":"2024-10-22","close":10180.7383},{"date":"2024-10-23","close":10180.7383},{"date":"2024-10-24","close":10180.7383},{"date":"2024-10-25","close":10175.7979},{"date":"2024-10-28","close":10180.7383},{"date":"2024-10-29","close":10180.7383},{"date":"2024-10-30","close":10183.0},{"date":"2024-10-31","close":10180.7383},{"date":"2024-11-01","close":10180.7383},{"date":"2024-11-04","close":10185.6777},{"date":"2024-11-05","close":10188.0},{"date":"2024-11-06","close":10185.6777},{"date":"2024-11-07","close":10190.6172},{"date":"2024-11-08","close":10185.6777},{"date":"2024-11-11","close":10190.6172},{"date":"2024-11-12","close":10190.6172},{"date":"2024-11-13","close":10195.5566},{"date":"2024-11-14","close":10195.5566},{"date":"2024-11-15","close":10195.5566},{"date":"2024-11-18","close":10195.5566},{"date":"2024-11-19","close":10200.4971},{"date":"2024-11-20","close":10200.4971},{"date":"2024-11-21","close":10200.4971},{"date":"2024-11-22","close":10195.5566},{"date":"2024-11-25","close":10200.4971},{"date":"2024-11-26","close":10205.4365},{"date":"2024-11-27","close":10205.4365},{"date":"2024-11-28","close":10205.4365},{"date":"2024-11-29","close":10210.376},{"date":"2024-12-02","close":10210.376},{"date":"2024-12-03","close":10215.3154},{"date":"2024-12-04","close":10215.3154},{"date":"2024-12-05","close":10220.2559},{"date":"2024-12-06","close":10225.1953},{"date":"2024-12-09","close":10220.2559},{"date":"2024-12-10","close":10225.1953},{"date":"2024-12-11","close":10225.1953},{"date":"2024-12-12","close":10225.1953},{"date":"2024-12-13","close":10225.1953},{"date":"2024-12-16","close":10230.1348},{"date":"2024-12-17","close":10225.1953},{"date":"2024-12-18","close":10225.1953},{"date":"2024-12-19","close":10235.0742},{"date":"2024-12-20","close":10230.1348},{"date":"2024-12-23","close":10235.0742},{"date":"2024-12-24","close":10235.0742},{"date":"2024-12-26","close":10235.0742},{"date":"2024-12-27","close":10235.0742},{"date":"2024-12-30","close":10235.0742},{"date":"2025-01-02","close":10244.9541},{"date":"2025-01-03","close":10240.0146},{"date":"2025-01-06","close":10249.8936},{"date":"2025-01-07","close":10249.8936},{"date":"2025-01-08","close":10249.8936},{"date":"2025-01-09","close":10259.7734},{"date":"2025-01-10","close":10254.833},{"date":"2025-01-13","close":10264.7129},{"date":"2025-01-14","close":10264.7129},{"date":"2025-01-15","close":10269.6523},{"date":"2025-01-16","close":10269.6523},{"date":"2025-01-17","close":10264.7129},{"date":"2025-01-20","close":10274.5918},{"date":"2025-01-21","close":10269.6523},{"date":"2025-01-22","close":10274.5918},{"date":"2025-01-23","close":10279.5322},{"date":"2025-01-24","close":10284.4717},{"date":"2025-01-31","close":10279.5322},{"date":"2025-02-03","close":10279.5322},{"date":"2025-02-04","close":10279.5322},{"date":"2025-02-05","close":10289.4111},{"date":"2025-02-06","close":10284.4717},{"date":"2025-02-07","close":10294.3516},{"date":"2025-02-10","close":10289.4111},{"date":"2025-02-11","close":10289.4111},{"date":"2025-02-12","close":10289.4111},{"date":"2025-02-13","close":10299.291},{"date":"2025-02-14","close":10299.291},{"date":"2025-02-17","close":10294.3516},{"date":"2025-02-18","close":10299.291},{"date":"2025-02-19","close":10299.291},{"date":"2025-02-20","close":10289.4111},{"date":"2025-02-21","close":10289.4111},{"date":"2025-02-24","close":10304.2305},{"date":"2025-02-25","close":10304.2305},{"date":"2025-02-26","close":10304.2305},{"date":"2025-02-27","close":10299.291},{"date":"2025-02-28","close":10299.291},{"date":"2025-03-04","close":10314.1104},{"date":"2025-03-05","close":10309.1699},{"date":"2025-03-06","close":10294.3516},{"date":"2025-03-07","close":10309.1699},{"date":"2025-03-10","close":10309.1699},{"date":"2025-03-11","close":10319.0498},{"date":"2025-03-12","close":10309.1699},{"date":"2025-03-13","close":10309.1699},{"date":"2025-03-14","close":10314.1104},{"date":"2025-03-17","close":10314.1104},{"date":"2025-03-18","close":10321.0254},{"date":"2025-03-19","close":10314.1104},{"date":"2025-03-20","close":10333.8691},{"date":"2025-03-21","close":10319.0498},{"date":"2025-03-24","close":10319.0498},{"date":"2025-03-25","close":10333.8691},{"date":"2025-03-26","close":10333.8691},{"date":"2025-03-27","close":10328.9287},{"date":"2025-03-28","close":10328.9287},{"date":"2025-03-31","close":10338.8086},{"date":"2025-04-01","close":10333.8691},{"date":"2025-04-02","close":10343.748},{"date":"2025-04-03","close":10343.748},{"date":"2025-04-04","close":10333.8691},{"date":"2025-04-07","close":10343.748},{"date":"2025-04-08","close":10348.6875},{"date":"2025-04-09","close":10343.748},{"date":"2025-04-10","close":10343.748},{"date":"2025-04-11","close":10353.6279},{"date":"2025-04-14","close":10348.6875},{"date":"2025-04-15","close":10343.748},{"date":"2025-04-16","close":10343.748},{"date":"2025-04-17","close":10348.6875},{"date":"2025-04-18","close":10353.6279},{"date":"2025-04-21","close":10368.4463},{"date":"2025-04-22","close":10373.3867},{"date":"2025-04-23","close":10373.3867},{"date":"2025-04-24","close":10373.3867},{"date":"2025-04-25","close":10373.3867},{"date":"2025-04-28","close":10373.3867},{"date":"2025-04-29","close":10363.5068},{"date":"2025-04-30","close":10363.5068},{"date":"2025-05-02","close":10363.5068},{"date":"2025-05-07","close":10373.3867},{"date":"2025-05-08","close":10368.4463},{"date":"2025-05-09","close":10378.3262},{"date":"2025-05-12","close":10368.4463},{"date":"2025-05-13","close":10378.3262},{"date":"2025-05-14","close":10378.3262},{"date":"2025-05-15","close":10373.3867},{"date":"2025-05-16","close":10383.2656},{"date":"2025-05-19","close":10383.2656},{"date":"2025-05-20","close":10383.2656},{"date":"2025-05-21","close":10378.3262},{"date":"2025-05-22","close":10388.2051},{"date":"2025-05-23","close":10388.2051},{"date":"2025-05-26","close":10378.3262},{"date":"2025-05-27","close":10393.1455},{"date":"2025-05-28","close":10393.1455},{"date":"2025-05-29","close":10393.1455},{"date":"2025-05-30","close":10398.085},{"date":"2025-06-02","close":10398.085},{"date":"2025-06-04","close":10398.085},{"date":"2025-06-05","close":10403.0244},{"date":"2025-06-09","close":10403.0244},{"date":"2025-06-10","close":10403.0244},{"date":"2025-06-11","close":10393.1455},{"date":"2025-06-12","close":10398.085},{"date":"2025-06-13","close":10407.9648},{"date":"2025-06-16","close":10407.9648},{"date":"2025-06-17","close":10407.9648},{"date":"2025-06-18","close":10407.9648},{"date":"2025-06-19","close":10412.9043},{"date":"2025-06-20","close":10403.0244},{"date":"2025-06-23","close":10407.9648},{"date":"2025-06-24","close":10407.9648},{"date":"2025-06-25","close":10417.8438},{"date":"2025-06-26","close":10412.9043},{"date":"2025-06-27","close":10407.9648},{"date":"2025-06-30","close":10407.9648},{"date":"2025-07-01","close":10407.9648},{"date":"2025-07-02","close":10417.8438},{"date":"2025-07-03","close":10412.9043},{"date":"2025-07-04","close":10422.7832},{"date":"2025-07-07","close":10422.7832},{"date":"2025-07-08","close":10422.7832},{"date":"2025-07-09","close":10417.8438},{"date":"2025-07-10","close":10422.7832},{"date":"2025-07-11","close":10422.7832},{"date":"2025-07-14","close":10417.8438},{"date":"2025-07-15","close":10432.6631},{"date":"2025-07-16","close":10432.6631},{"date":"2025-07-17","close":10432.6631},{"date":"2025-07-18","close":10427.7236},{"date":"2025-07-21","close":10422.7832},{"date":"2025-07-22","close":10427.7236},{"date":"2025-07-23","close":10432.6631},{"date":"2025-07-24","close":10427.7236},{"date":"2025-07-25","close":10422.7832},{"date":"2025-07-28","close":10427.7236},{"date":"2025-07-29","close":10442.542},{"date":"2025-07-30","close":10442.542},{"date":"2025-07-31","close":10432.6631},{"date":"2025-08-01","close":10437.6025},{"date":"2025-08-04","close":10437.6025},{"date":"2025-08-05","close":10437.6025},{"date":"2025-08-06","close":10447.4824},{"date":"2025-08-07","close":10447.4824},{"date":"2025-08-08","close":10437.6025},{"date":"2025-08-11","close":10442.542},{"date":"2025-08-12","close":10437.6025},{"date":"2025-08-13","close":10442.542},{"date":"2025-08-14","close":10447.4824},{"date":"2025-08-18","close":10442.542},{"date":"2025-08-19","close":10444.5186},{"date":"2025-08-20","close":10457.3613},{"date":"2025-08-21","close":10452.4219},{"date":"2025-08-22","close":10457.3613},{"date":"2025-08-25","close":10452.4219},{"date":"2025-08-26","close":10457.3613},{"date":"2025-08-27","close":10452.4219},{"date":"2025-08-28","close":10452.4219},{"date":"2025-08-29","close":10452.4219},{"date":"2025-09-01","close":10452.4219},{"date":"2025-09-02","close":10462.3008},{"date":"2025-09-03","close":10457.3613},{"date":"2025-09-04","close":10462.3008},{"date":"2025-09-05","close":10467.2412},{"date":"2025-09-08","close":10467.2412},{"date":"2025-09-09","close":10467.2412},{"date":"2025-09-10","close":10467.2412},{"date":"2025-09-11","close":10472.1807},{"date":"2025-09-12","close":10467.2412},{"date":"2025-09-15","close":10462.3008},{"date":"2025-09-16","close":10462.3008},{"date":"2025-09-17","close":10467.2412},{"date":"2025-09-18","close":10472.1807},{"date":"2025-09-19","close":10472.1807},{"date":"2025-09-22","close":10472.1807},{"date":"2025-09-23","close":10467.2412},{"date":"2025-09-24","close":10467.2412},{"date":"2025-09-25","close":10467.2412},{"date":"2025-09-26","close":10477.1201},{"date":"2025-09-29","close":10477.1201},{"date":"2025-09-30","close":10472.1807},{"date":"2025-10-01","close":10472.1807},{"date":"2025-10-02","close":10477.1201},{"date":"2025-10-10","close":10487.0},{"date":"2025-10-13","close":10487.0},{"date":"2025-10-14","close":10482.0596},{"date":"2025-10-15","close":10491.9395},{"date":"2025-10-16","close":10491.9395},{"date":"2025-10-17","close":10487.0},{"date":"2025-10-20","close":10487.0},{"date":"2025-10-21","close":10487.0},{"date":"2025-10-22","close":10487.0},{"date":"2025-10-23","close":10491.9395},{"date":"2025-10-24","close":10491.9395},{"date":"2025-10-27","close":10501.8184},{"date":"2025-10-28","close":10491.9395},{"date":"2025-10-29","close":10491.9395},{"date":"2025-10-30","close":10496.8789},{"date":"2025-10-31","close":10496.8789},{"date":"2025-11-03","close":10493.915},{"date":"2025-11-04","close":10501.8184},{"date":"2025-11-05","close":10491.9395},{"date":"2025-11-06","close":10491.9395},{"date":"2025-11-07","close":10491.9395},{"date":"2025-11-10","close":10491.9395},{"date":"2025-11-11","close":10501.8184},{"date":"2025-11-12","close":10501.8184},{"date":"2025-11-13","close":10490.0},{"date":"2025-11-14","close":10496.8789},{"date":"2025-11-17","close":10496.8789},{"date":"2025-11-18","close":10496.8789},{"date":"2025-11-19","close":10482.0596},{"date":"2025-11-20","close":10491.9395},{"date":"2025-11-21","close":10482.0596},{"date":"2025-11-24","close":10482.0596},{"date":"2025-11-25","close":10482.0596},{"date":"2025-11-26","close":10487.0},{"date":"2025-11-27","close":10490.0},{"date":"2025-11-28","close":10485.0},{"date":"2025-12-01","close":10490.0},{"date":"2025-12-02","close":10485.0},{"date":"2025-12-03","close":10490.0},{"date":"2025-12-04","close":10490.0},{"date":"2025-12-05","close":10495.0},{"date":"2025-12-08","close":10490.0},{"date":"2025-12-09","close":10495.0},{"date":"2025-12-10","close":10490.0},{"date":"2025-12-11","close":10490.0},{"date":"2025-12-12","close":10495.0},{"date":"2025-12-15","close":10495.0},{"date":"2025-12-16","close":10500.0},{"date":"2025-12-17","close":10500.0},{"date":"2025-12-18","close":10505.0},{"date":"2025-12-19","close":10510.0},{"date":"2025-12-22","close":10505.0},{"date":"2025-12-23","close":10515.0},{"date":"2025-12-24","close":10510.0},{"date":"2025-12-26","close":10520.0},{"date":"2025-12-29","close":10515.0},{"date":"2025-12-30","close":10520.0},{"date":"2026-01-02","close":10520.0},{"date":"2026-01-05","close":10525.0},{"date":"2026-01-06","close":10535.0},{"date":"2026-01-07","close":10535.0},{"date":"2026-01-08","close":10540.0},{"date":"2026-01-09","close":10540.0},{"date":"2026-01-12","close":10545.0},{"date":"2026-01-13","close":10545.0},{"date":"2026-01-14","close":10540.0},{"date":"2026-01-15","close":10545.0},{"date":"2026-01-16","close":10545.0},{"date":"2026-01-19","close":10550.0},{"date":"2026-01-20","close":10550.0},{"date":"2026-01-21","close":10545.0},{"date":"2026-01-22","close":10545.0},{"date":"2026-01-23","close":10550.0},{"date":"2026-01-26","close":10555.0},{"date":"2026-01-27","close":10550.0},{"date":"2026-01-28","close":10550.0},{"date":"2026-01-29","close":10555.0},{"date":"2026-01-30","close":10550.0},{"date":"2026-02-02","close":10555.0},{"date":"2026-02-03","close":10550.0},{"date":"2026-02-04","close":10552.0},{"date":"2026-02-05","close":10550.0},{"date":"2026-02-06","close":10555.0},{"date":"2026-02-09","close":10555.0},{"date":"2026-02-10","close":10560.0},{"date":"2026-02-11","close":10555.0},{"date":"2026-02-12","close":10555.0},{"date":"2026-02-13","close":10555.0},{"date":"2026-02-19","close":10555.0},{"date":"2026-02-20","close":10560.0},{"date":"2026-02-23","close":10560.0},{"date":"2026-02-24","close":10560.0},{"date":"2026-02-25","close":10560.0},{"date":"2026-02-26","close":10570.0},{"date":"2026-02-27","close":10570.0},{"date":"2026-03-03","close":10565.0},{"date":"2026-03-04","close":10565.0},{"date":"2026-03-05","close":10570.0},{"date":"2026-03-06","close":10575.0},{"date":"2026-03-09","close":10575.0},{"date":"2026-03-10","close":10580.0},{"date":"2026-03-11","close":10580.0},{"date":"2026-03-12","close":10580.0},{"date":"2026-03-13","close":10575.0},{"date":"2026-03-16","close":10580.0},{"date":"2026-03-17","close":10585.0},{"date":"2026-03-18","close":10580.0},{"date":"2026-03-19","close":10580.0},{"date":"2026-03-20","close":10585.0},{"date":"2026-03-23","close":10595.0},{"date":"2026-03-24","close":10595.0},{"date":"2026-03-25","close":10585.0},{"date":"2026-03-26","close":10595.0},{"date":"2026-03-27","close":10595.0},{"date":"2026-03-30","close":10585.0},{"date":"2026-03-31","close":10590.0},{"date":"2026-04-01","close":10600.0},{"date":"2026-04-02","close":10590.0},{"date":"2026-04-03","close":10600.0},{"date":"2026-04-06","close":10605.0},{"date":"2026-04-07","close":10595.0},{"date":"2026-04-08","close":10600.0},{"date":"2026-04-09","close":10600.0},{"date":"2026-04-10","close":10600.0},{"date":"2026-04-13","close":10610.0},{"date":"2026-04-14","close":10605.0},{"date":"2026-04-15","close":10605.0},{"date":"2026-04-16","close":10605.0},{"date":"2026-04-17","close":10610.0},{"date":"2026-04-20","close":10610.0},{"date":"2026-04-21","close":10610.0},{"date":"2026-04-22","close":10620.0},{"date":"2026-04-23","close":10610.0},{"date":"2026-04-24","close":10615.0},{"date":"2026-04-27","close":10615.0},{"date":"2026-04-28","close":10625.0},{"date":"2026-04-29","close":10630.0},{"date":"2026-04-30","close":10620.0},{"date":"2026-05-04","close":10635.0},{"date":"2026-05-06","close":10625.0},{"date":"2026-05-07","close":10635.0},{"date":"2026-05-08","close":10625.0},{"date":"2026-05-11","close":10630.0},{"date":"2026-05-12","close":10630.0},{"date":"2026-05-13","close":10635.0},{"date":"2026-05-14","close":10640.0},{"date":"2026-05-15","close":10635.0},{"date":"2026-05-18","close":10635.0},{"date":"2026-05-19","close":10645.0},{"date":"2026-05-20","close":10645.0},{"date":"2026-05-21","close":10640.0},{"date":"2026-05-22","close":10650.0},{"date":"2026-05-26","close":10650.0},{"date":"2026-05-27","close":10640.0},{"date":"2026-05-28","close":10645.0},{"date":"2026-05-29","close":10645.0},{"date":"2026-06-01","close":10645.0},{"date":"2026-06-02","close":10647.0},{"date":"2026-06-04","close":10660.0},{"date":"2026-06-05","close":10660.0},{"date":"2026-06-08","close":10650.0},{"date":"2026-06-09","close":10660.0},{"date":"2026-06-10","close":10650.0},{"date":"2026-06-11","close":10655.0},{"date":"2026-06-12","close":10665.0},{"date":"2026-06-15","close":10655.0},{"date":"2026-06-16","close":10660.0},{"date":"2026-06-17","close":10665.0},{"date":"2026-06-18","close":10670.0},{"date":"2026-06-19","close":10670.0},{"date":"2026-06-22","close":10670.0},{"date":"2026-06-23","close":10665.0},{"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":10675.0},{"date":"2026-06-30","close":10675.0},{"date":"2026-07-01","close":10670.0},{"date":"2026-07-02","close":10680.0},{"date":"2026-07-03","close":10675.0},{"date":"2026-07-06","close":10685.0},{"date":"2026-07-07","close":10685.0},{"date":"2026-07-08","close":10685.0},{"date":"2026-07-09","close":10690.0},{"date":"2026-07-10","close":10690.0},{"date":"2026-07-13","close":10690.0},{"date":"2026-07-14","close":10695.0},{"date":"2026-07-15","close":10685.0},{"date":"2026-07-16","close":10690.0},{"date":"2026-07-20","close":10690.0},{"date":"2026-07-21","close":10700.0},{"date":"2026-07-22","close":10690.0},{"date":"2026-07-23","close":10695.0},{"date":"2026-07-24","close":10695.0},{"date":"2026-07-27","close":10705.0},{"date":"2026-07-28","close":10700.0},{"date":"2026-07-29","close":10705.0},{"date":"2026-07-30","close":10700.0},{"date":"2026-07-31","close":10710.0},{"date":"2026-08-03","close":10705.0},{"date":"2026-08-04","close":10715.0},{"date":"2026-08-05","close":10710.0},{"date":"2026-08-06","close":10710.0},{"date":"2026-08-07","close":10710.0},{"date":"2026-08-10","close":10710.0},{"date":"2026-08-11","close":10720.0},{"date":"2026-08-12","close":10717.0},{"date":"2026-08-13","close":10720.0},{"date":"2026-08-14","close":10720.0},{"date":"2026-08-18","close":10715.0},{"date":"2026-08-19","close":10715.0},{"date":"2026-08-20","close":10720.0},{"date":"2026-08-21","close":10720.0},{"date":"2026-08-24","close":10720.0},{"date":"2026-08-25","close":10735.0},{"date":"2026-08-26","close":10725.0},{"date":"2026-08-27","close":10730.0},{"date":"2026-08-28","close":10740.0},{"date":"2026-08-31","close":10730.0},{"date":"2026-09-01","close":10745.0},{"date":"2026-09-02","close":10730.0},{"date":"2026-09-03","close":10735.0},{"date":"2026-09-04","close":10745.0},{"date":"2026-09-07","close":10745.0},{"date":"2026-09-08","close":10750.0},{"date":"2026-09-09","close":10740.0},{"date":"2026-09-10","close":10750.0},{"date":"2026-09-11","close":10740.0},{"date":"2026-09-14","close":10740.0},{"date":"2026-09-15","close":10750.0},{"date":"2026-09-16","close":10740.0},{"date":"2026-09-17","close":10750.0},{"date":"2026-09-18","close":10735.0},{"date":"2026-09-21","close":10735.0},{"date":"2026-09-22","close":10735.0},{"date":"2026-09-23","close":10745.0},{"date":"2026-09-28","close":10735.0},{"date":"2026-09-29","close":10735.0},{"date":"2026-09-30","close":10745.0},{"date":"2026-10-01","close":10740.0},{"date":"2026-10-02","close":10755.0},{"date":"2026-10-06","close":10750.0},{"date":"2026-10-07","close":10750.0},{"date":"2026-10-08","close":10750.0},{"date":"2026-10-12","close":10760.0},{"date":"2026-10-13","close":10765.0},{"date":"2026-10-14","close":10755.0},{"date":"2026-10-15","close":10770.0},{"date":"2026-10-16","close":10760.0},{"date":"2026-10-19","close":10760.0},{"date":"2026-10-20","close":10760.0},{"date":"2026-10-21","close":10760.0},{"date":"2026-10-22","close":10775.0},{"date":"2026-10-23","close":10765.0}],"chart_data":[{"date":"2024-10-23","open":10176,"high":10181,"low":10176,"close":10181,"volume":886},{"date":"2024-10-24","open":10176,"high":10181,"low":10176,"close":10181,"volume":6225},{"date":"2024-10-25","open":10176,"high":10181,"low":10176,"close":10176,"volume":2258},{"date":"2024-10-28","open":10181,"high":10186,"low":10181,"close":10181,"volume":228},{"date":"2024-10-29","open":10181,"high":10186,"low":10181,"close":10181,"volume":499},{"date":"2024-10-30","open":10183,"high":10188,"low":10183,"close":10183,"volume":96},{"date":"2024-10-31","open":10181,"high":10186,"low":10181,"close":10181,"volume":4101},{"date":"2024-11-01","open":10181,"high":10186,"low":10181,"close":10181,"volume":622},{"date":"2024-11-04","open":10181,"high":10186,"low":10181,"close":10186,"volume":975},{"date":"2024-11-05","open":10188,"high":10188,"low":10188,"close":10188,"volume":324},{"date":"2024-11-06","open":10191,"high":10191,"low":10186,"close":10186,"volume":70},{"date":"2024-11-07","open":10191,"high":10191,"low":10186,"close":10191,"volume":1571},{"date":"2024-11-08","open":10191,"high":10191,"low":10186,"close":10186,"volume":1025},{"date":"2024-11-11","open":10186,"high":10191,"low":10186,"close":10191,"volume":1263},{"date":"2024-11-12","open":10186,"high":10191,"low":10186,"close":10191,"volume":5219},{"date":"2024-11-13","open":10196,"high":10196,"low":10191,"close":10196,"volume":1427},{"date":"2024-11-14","open":10196,"high":10196,"low":10191,"close":10196,"volume":425},{"date":"2024-11-15","open":10196,"high":10196,"low":10191,"close":10196,"volume":88},{"date":"2024-11-18","open":10196,"high":10201,"low":10196,"close":10196,"volume":763},{"date":"2024-11-19","open":10195,"high":10200,"low":10195,"close":10200,"volume":194},{"date":"2024-11-20","open":10200,"high":10200,"low":10195,"close":10200,"volume":113},{"date":"2024-11-21","open":10200,"high":10200,"low":10200,"close":10200,"volume":118},{"date":"2024-11-22","open":10201,"high":10201,"low":10196,"close":10196,"volume":90},{"date":"2024-11-25","open":10195,"high":10200,"low":10195,"close":10200,"volume":153},{"date":"2024-11-26","open":10200,"high":10205,"low":10200,"close":10205,"volume":100},{"date":"2024-11-27","open":10205,"high":10205,"low":10200,"close":10205,"volume":8},{"date":"2024-11-28","open":10205,"high":10205,"low":10205,"close":10205,"volume":61},{"date":"2024-11-29","open":10210,"high":10210,"low":10205,"close":10210,"volume":131},{"date":"2024-12-02","open":10215,"high":10215,"low":10210,"close":10210,"volume":1279},{"date":"2024-12-03","open":10210,"high":10215,"low":10210,"close":10215,"volume":1035},{"date":"2024-12-04","open":10215,"high":10220,"low":10215,"close":10215,"volume":1428},{"date":"2024-12-05","open":10220,"high":10220,"low":10215,"close":10220,"volume":365},{"date":"2024-12-06","open":10225,"high":10225,"low":10220,"close":10225,"volume":144},{"date":"2024-12-09","open":10225,"high":10225,"low":10220,"close":10220,"volume":1077},{"date":"2024-12-10","open":10225,"high":10225,"low":10220,"close":10225,"volume":2035},{"date":"2024-12-11","open":10225,"high":10225,"low":10220,"close":10225,"volume":177},{"date":"2024-12-12","open":10230,"high":10230,"low":10225,"close":10225,"volume":1074},{"date":"2024-12-13","open":10230,"high":10230,"low":10225,"close":10225,"volume":143},{"date":"2024-12-16","open":10225,"high":10230,"low":10225,"close":10230,"volume":501},{"date":"2024-12-17","open":10230,"high":10230,"low":10225,"close":10225,"volume":85},{"date":"2024-12-18","open":10225,"high":10230,"low":10225,"close":10225,"volume":658},{"date":"2024-12-19","open":10230,"high":10235,"low":10230,"close":10235,"volume":5},{"date":"2024-12-20","open":10235,"high":10235,"low":10230,"close":10230,"volume":155},{"date":"2024-12-23","open":10230,"high":10235,"low":10230,"close":10235,"volume":886},{"date":"2024-12-24","open":10235,"high":10235,"low":10235,"close":10235,"volume":13},{"date":"2024-12-26","open":10230,"high":10235,"low":10230,"close":10235,"volume":3331},{"date":"2024-12-27","open":10239,"high":10239,"low":10235,"close":10235,"volume":25},{"date":"2024-12-30","open":10235,"high":10239,"low":10235,"close":10235,"volume":714},{"date":"2025-01-02","open":10236,"high":10245,"low":10236,"close":10245,"volume":669},{"date":"2025-01-03","open":10245,"high":10245,"low":10240,"close":10240,"volume":1467},{"date":"2025-01-06","open":10245,"high":10250,"low":10245,"close":10250,"volume":135},{"date":"2025-01-07","open":10250,"high":10255,"low":10250,"close":10250,"volume":620},{"date":"2025-01-08","open":10250,"high":10255,"low":10250,"close":10250,"volume":573},{"date":"2025-01-09","open":10255,"high":10260,"low":10255,"close":10260,"volume":3},{"date":"2025-01-10","open":10260,"high":10260,"low":10255,"close":10255,"volume":148},{"date":"2025-01-13","open":10265,"high":10265,"low":10260,"close":10265,"volume":32},{"date":"2025-01-14","open":10260,"high":10265,"low":10260,"close":10265,"volume":1044},{"date":"2025-01-15","open":10270,"high":10270,"low":10265,"close":10270,"volume":48},{"date":"2025-01-16","open":10270,"high":10270,"low":10265,"close":10270,"volume":57},{"date":"2025-01-17","open":10270,"high":10270,"low":10265,"close":10265,"volume":1149},{"date":"2025-01-20","open":10275,"high":10275,"low":10270,"close":10275,"volume":139},{"date":"2025-01-21","open":10275,"high":10275,"low":10270,"close":10270,"volume":71},{"date":"2025-01-22","open":10270,"high":10275,"low":10270,"close":10275,"volume":1287},{"date":"2025-01-23","open":10275,"high":10280,"low":10275,"close":10280,"volume":120},{"date":"2025-01-24","open":10274,"high":10284,"low":10274,"close":10284,"volume":1027},{"date":"2025-01-31","open":10280,"high":10285,"low":10280,"close":10280,"volume":26536},{"date":"2025-02-03","open":10285,"high":10285,"low":10280,"close":10280,"volume":1572},{"date":"2025-02-04","open":10280,"high":10285,"low":10280,"close":10280,"volume":1121},{"date":"2025-02-05","open":10289,"high":10289,"low":10284,"close":10289,"volume":847},{"date":"2025-02-06","open":10289,"high":10289,"low":10284,"close":10284,"volume":7280},{"date":"2025-02-07","open":10289,"high":10294,"low":10289,"close":10294,"volume":423},{"date":"2025-02-10","open":10294,"high":10294,"low":10289,"close":10289,"volume":11320},{"date":"2025-02-11","open":10289,"high":10294,"low":10289,"close":10289,"volume":7730},{"date":"2025-02-12","open":10289,"high":10294,"low":10289,"close":10289,"volume":3174},{"date":"2025-02-13","open":10294,"high":10299,"low":10294,"close":10299,"volume":110},{"date":"2025-02-14","open":10299,"high":10299,"low":10294,"close":10299,"volume":311},{"date":"2025-02-17","open":10299,"high":10299,"low":10294,"close":10294,"volume":503},{"date":"2025-02-18","open":10299,"high":10299,"low":10294,"close":10299,"volume":420},{"date":"2025-02-19","open":10304,"high":10304,"low":10299,"close":10299,"volume":15025},{"date":"2025-02-20","open":10304,"high":10304,"low":10289,"close":10289,"volume":252},{"date":"2025-02-21","open":10294,"high":10304,"low":10289,"close":10289,"volume":1718},{"date":"2025-02-24","open":10294,"high":10304,"low":10294,"close":10304,"volume":70},{"date":"2025-02-25","open":10304,"high":10304,"low":10294,"close":10304,"volume":52},{"date":"2025-02-26","open":10304,"high":10309,"low":10294,"close":10304,"volume":656},{"date":"2025-02-27","open":10314,"high":10314,"low":10299,"close":10299,"volume":4633},{"date":"2025-02-28","open":10299,"high":10314,"low":10299,"close":10299,"volume":3494},{"date":"2025-03-04","open":10304,"high":10319,"low":10304,"close":10314,"volume":383},{"date":"2025-03-05","open":10304,"high":10314,"low":10304,"close":10309,"volume":162},{"date":"2025-03-06","open":10323,"high":10323,"low":10289,"close":10294,"volume":163},{"date":"2025-03-07","open":10319,"high":10319,"low":10309,"close":10309,"volume":172},{"date":"2025-03-10","open":10309,"high":10314,"low":10309,"close":10309,"volume":119},{"date":"2025-03-11","open":10309,"high":10319,"low":10309,"close":10319,"volume":356},{"date":"2025-03-12","open":10319,"high":10319,"low":10309,"close":10309,"volume":128},{"date":"2025-03-13","open":10309,"high":10309,"low":10309,"close":10309,"volume":10},{"date":"2025-03-14","open":10314,"high":10314,"low":10314,"close":10314,"volume":202},{"date":"2025-03-17","open":10314,"high":10328,"low":10314,"close":10314,"volume":93},{"date":"2025-03-18","open":10321,"high":10321,"low":10315,"close":10321,"volume":52},{"date":"2025-03-19","open":10314,"high":10328,"low":10314,"close":10314,"volume":71},{"date":"2025-03-20","open":10334,"high":10334,"low":10334,"close":10334,"volume":15},{"date":"2025-03-21","open":10319,"high":10319,"low":10319,"close":10319,"volume":4},{"date":"2025-03-24","open":10319,"high":10328,"low":10319,"close":10319,"volume":51449},{"date":"2025-03-25","open":10324,"high":10334,"low":10320,"close":10334,"volume":41},{"date":"2025-03-26","open":10334,"high":10334,"low":10320,"close":10334,"volume":27},{"date":"2025-03-27","open":10329,"high":10329,"low":10329,"close":10329,"volume":0},{"date":"2025-03-28","open":10339,"high":10344,"low":10329,"close":10329,"volume":48390},{"date":"2025-03-31","open":10329,"high":10339,"low":10329,"close":10339,"volume":306},{"date":"2025-04-01","open":10339,"high":10344,"low":10334,"close":10334,"volume":10641},{"date":"2025-04-02","open":10339,"high":10344,"low":10339,"close":10344,"volume":3039},{"date":"2025-04-03","open":10334,"high":10344,"low":10334,"close":10344,"volume":23},{"date":"2025-04-04","open":10344,"high":10344,"low":10334,"close":10334,"volume":223},{"date":"2025-04-07","open":10339,"high":10349,"low":10339,"close":10344,"volume":10270},{"date":"2025-04-08","open":10339,"high":10349,"low":10339,"close":10349,"volume":19359},{"date":"2025-04-09","open":10349,"high":10349,"low":10339,"close":10344,"volume":104},{"date":"2025-04-10","open":10349,"high":10349,"low":10344,"close":10344,"volume":258},{"date":"2025-04-11","open":10344,"high":10354,"low":10344,"close":10354,"volume":310},{"date":"2025-04-14","open":10354,"high":10354,"low":10349,"close":10349,"volume":503},{"date":"2025-04-15","open":10354,"high":10354,"low":10344,"close":10344,"volume":2093},{"date":"2025-04-16","open":10344,"high":10344,"low":10344,"close":10344,"volume":25},{"date":"2025-04-17","open":10349,"high":10349,"low":10349,"close":10349,"volume":1692},{"date":"2025-04-18","open":10354,"high":10374,"low":10354,"close":10354,"volume":289376},{"date":"2025-04-21","open":10348,"high":10368,"low":10348,"close":10368,"volume":14},{"date":"2025-04-22","open":10368,"high":10373,"low":10353,"close":10373,"volume":6363},{"date":"2025-04-23","open":10353,"high":10373,"low":10353,"close":10373,"volume":49},{"date":"2025-04-24","open":10373,"high":10373,"low":10373,"close":10373,"volume":825},{"date":"2025-04-25","open":10373,"high":10373,"low":10373,"close":10373,"volume":0},{"date":"2025-04-28","open":10373,"high":10373,"low":10353,"close":10373,"volume":31},{"date":"2025-04-29","open":10364,"high":10364,"low":10364,"close":10364,"volume":2},{"date":"2025-04-30","open":10364,"high":10369,"low":10364,"close":10364,"volume":71},{"date":"2025-05-02","open":10364,"high":10369,"low":10364,"close":10364,"volume":48},{"date":"2025-05-07","open":10373,"high":10373,"low":10363,"close":10373,"volume":49},{"date":"2025-05-08","open":10373,"high":10373,"low":10368,"close":10368,"volume":206},{"date":"2025-05-09","open":10378,"high":10378,"low":10368,"close":10378,"volume":24},{"date":"2025-05-12","open":10378,"high":10378,"low":10368,"close":10368,"volume":27},{"date":"2025-05-13","open":10373,"high":10378,"low":10368,"close":10378,"volume":163},{"date":"2025-05-14","open":10378,"high":10378,"low":10378,"close":10378,"volume":0},{"date":"2025-05-15","open":10383,"high":10383,"low":10373,"close":10373,"volume":296},{"date":"2025-05-16","open":10373,"high":10383,"low":10373,"close":10383,"volume":1518},{"date":"2025-05-19","open":10383,"high":10383,"low":10373,"close":10383,"volume":350},{"date":"2025-05-20","open":10383,"high":10383,"low":10383,"close":10383,"volume":1641},{"date":"2025-05-21","open":10383,"high":10383,"low":10378,"close":10378,"volume":1026},{"date":"2025-05-22","open":10378,"high":10388,"low":10378,"close":10388,"volume":267},{"date":"2025-05-23","open":10388,"high":10388,"low":10388,"close":10388,"volume":11},{"date":"2025-05-26","open":10383,"high":10388,"low":10378,"close":10378,"volume":792},{"date":"2025-05-27","open":10393,"high":10393,"low":10393,"close":10393,"volume":751},{"date":"2025-05-28","open":10393,"high":10393,"low":10383,"close":10393,"volume":2430},{"date":"2025-05-29","open":10393,"high":10393,"low":10383,"close":10393,"volume":6786},{"date":"2025-05-30","open":10393,"high":10398,"low":10393,"close":10398,"volume":1532},{"date":"2025-06-02","open":10398,"high":10398,"low":10393,"close":10398,"volume":5168},{"date":"2025-06-04","open":10398,"high":10398,"low":10388,"close":10398,"volume":1118},{"date":"2025-06-05","open":10403,"high":10403,"low":10398,"close":10403,"volume":774},{"date":"2025-06-09","open":10403,"high":10403,"low":10403,"close":10403,"volume":107},{"date":"2025-06-10","open":10398,"high":10403,"low":10398,"close":10403,"volume":4735},{"date":"2025-06-11","open":10403,"high":10403,"low":10393,"close":10393,"volume":1156},{"date":"2025-06-12","open":10403,"high":10403,"low":10398,"close":10398,"volume":2},{"date":"2025-06-13","open":10399,"high":10408,"low":10399,"close":10408,"volume":708},{"date":"2025-06-16","open":10408,"high":10408,"low":10408,"close":10408,"volume":29},{"date":"2025-06-17","open":10399,"high":10408,"low":10399,"close":10408,"volume":2022},{"date":"2025-06-18","open":10408,"high":10408,"low":10404,"close":10408,"volume":2520},{"date":"2025-06-19","open":10413,"high":10413,"low":10413,"close":10413,"volume":822},{"date":"2025-06-20","open":10412,"high":10412,"low":10403,"close":10403,"volume":123},{"date":"2025-06-23","open":10404,"high":10413,"low":10404,"close":10408,"volume":1409},{"date":"2025-06-24","open":10413,"high":10413,"low":10404,"close":10408,"volume":5333},{"date":"2025-06-25","open":10408,"high":10418,"low":10408,"close":10418,"volume":1326},{"date":"2025-06-26","open":10418,"high":10418,"low":10408,"close":10413,"volume":638},{"date":"2025-06-27","open":10418,"high":10418,"low":10408,"close":10408,"volume":46},{"date":"2025-06-30","open":10418,"high":10418,"low":10408,"close":10408,"volume":5868},{"date":"2025-07-01","open":10408,"high":10413,"low":10408,"close":10408,"volume":869},{"date":"2025-07-02","open":10413,"high":10423,"low":10413,"close":10418,"volume":749},{"date":"2025-07-03","open":10423,"high":10423,"low":10413,"close":10413,"volume":2026},{"date":"2025-07-04","open":10423,"high":10423,"low":10413,"close":10423,"volume":823},{"date":"2025-07-07","open":10413,"high":10423,"low":10413,"close":10423,"volume":114},{"date":"2025-07-08","open":10423,"high":10423,"low":10418,"close":10423,"volume":431},{"date":"2025-07-09","open":10428,"high":10428,"low":10418,"close":10418,"volume":116},{"date":"2025-07-10","open":10428,"high":10428,"low":10418,"close":10423,"volume":262},{"date":"2025-07-11","open":10418,"high":10423,"low":10418,"close":10423,"volume":435},{"date":"2025-07-14","open":10423,"high":10428,"low":10418,"close":10418,"volume":1414},{"date":"2025-07-15","open":10433,"high":10433,"low":10428,"close":10433,"volume":4838},{"date":"2025-07-16","open":10433,"high":10433,"low":10423,"close":10433,"volume":785},{"date":"2025-07-17","open":10433,"high":10433,"low":10423,"close":10433,"volume":2517},{"date":"2025-07-18","open":10433,"high":10433,"low":10423,"close":10428,"volume":497},{"date":"2025-07-21","open":10423,"high":10433,"low":10423,"close":10423,"volume":4793},{"date":"2025-07-22","open":10438,"high":10438,"low":10428,"close":10428,"volume":10161},{"date":"2025-07-23","open":10428,"high":10438,"low":10428,"close":10433,"volume":871},{"date":"2025-07-24","open":10428,"high":10438,"low":10428,"close":10428,"volume":1342},{"date":"2025-07-25","open":10438,"high":10438,"low":10423,"close":10423,"volume":11852},{"date":"2025-07-28","open":10428,"high":10428,"low":10428,"close":10428,"volume":1621},{"date":"2025-07-29","open":10433,"high":10443,"low":10433,"close":10443,"volume":111},{"date":"2025-07-30","open":10433,"high":10443,"low":10433,"close":10443,"volume":5721},{"date":"2025-07-31","open":10438,"high":10443,"low":10433,"close":10433,"volume":279},{"date":"2025-08-01","open":10443,"high":10443,"low":10433,"close":10438,"volume":269},{"date":"2025-08-04","open":10433,"high":10443,"low":10433,"close":10438,"volume":371},{"date":"2025-08-05","open":10438,"high":10448,"low":10438,"close":10438,"volume":3669},{"date":"2025-08-06","open":10437,"high":10447,"low":10437,"close":10447,"volume":1389},{"date":"2025-08-07","open":10447,"high":10447,"low":10442,"close":10447,"volume":2749},{"date":"2025-08-08","open":10443,"high":10448,"low":10438,"close":10438,"volume":298},{"date":"2025-08-11","open":10438,"high":10443,"low":10438,"close":10443,"volume":5635},{"date":"2025-08-12","open":10443,"high":10443,"low":10438,"close":10438,"volume":202},{"date":"2025-08-13","open":10443,"high":10448,"low":10443,"close":10443,"volume":30737},{"date":"2025-08-14","open":10447,"high":10447,"low":10442,"close":10447,"volume":20704},{"date":"2025-08-18","open":10453,"high":10453,"low":10443,"close":10443,"volume":278},{"date":"2025-08-19","open":10445,"high":10445,"low":10443,"close":10445,"volume":529},{"date":"2025-08-20","open":10447,"high":10462,"low":10447,"close":10457,"volume":314554},{"date":"2025-08-21","open":10447,"high":10452,"low":10447,"close":10452,"volume":44},{"date":"2025-08-22","open":10452,"high":10457,"low":10452,"close":10457,"volume":2354},{"date":"2025-08-25","open":10447,"high":10452,"low":10447,"close":10452,"volume":91},{"date":"2025-08-26","open":10457,"high":10457,"low":10447,"close":10457,"volume":3648},{"date":"2025-08-27","open":10457,"high":10457,"low":10452,"close":10452,"volume":466},{"date":"2025-08-28","open":10452,"high":10452,"low":10452,"close":10452,"volume":747},{"date":"2025-08-29","open":10452,"high":10457,"low":10452,"close":10452,"volume":1171},{"date":"2025-09-01","open":10452,"high":10462,"low":10452,"close":10452,"volume":5323},{"date":"2025-09-02","open":10462,"high":10462,"low":10452,"close":10462,"volume":398},{"date":"2025-09-03","open":10467,"high":10467,"low":10457,"close":10457,"volume":1448},{"date":"2025-09-04","open":10467,"high":10467,"low":10457,"close":10462,"volume":35},{"date":"2025-09-05","open":10467,"high":10467,"low":10462,"close":10467,"volume":21},{"date":"2025-09-08","open":10467,"high":10467,"low":10457,"close":10467,"volume":47},{"date":"2025-09-09","open":10467,"high":10467,"low":10457,"close":10467,"volume":645},{"date":"2025-09-10","open":10467,"high":10467,"low":10457,"close":10467,"volume":510},{"date":"2025-09-11","open":10472,"high":10472,"low":10472,"close":10472,"volume":9},{"date":"2025-09-12","open":10467,"high":10467,"low":10462,"close":10467,"volume":1172},{"date":"2025-09-15","open":10472,"high":10472,"low":10462,"close":10462,"volume":1571},{"date":"2025-09-16","open":10472,"high":10472,"low":10462,"close":10462,"volume":251},{"date":"2025-09-17","open":10472,"high":10472,"low":10462,"close":10467,"volume":410},{"date":"2025-09-18","open":10477,"high":10477,"low":10467,"close":10472,"volume":110},{"date":"2025-09-19","open":10467,"high":10472,"low":10467,"close":10472,"volume":148},{"date":"2025-09-22","open":10477,"high":10477,"low":10467,"close":10472,"volume":2070},{"date":"2025-09-23","open":10477,"high":10477,"low":10467,"close":10467,"volume":207},{"date":"2025-09-24","open":10472,"high":10472,"low":10467,"close":10467,"volume":1764},{"date":"2025-09-25","open":10472,"high":10472,"low":10467,"close":10467,"volume":225},{"date":"2025-09-26","open":10477,"high":10477,"low":10472,"close":10477,"volume":83},{"date":"2025-09-29","open":10482,"high":10482,"low":10477,"close":10477,"volume":25},{"date":"2025-09-30","open":10482,"high":10482,"low":10472,"close":10472,"volume":2863},{"date":"2025-10-01","open":10482,"high":10482,"low":10472,"close":10472,"volume":731},{"date":"2025-10-02","open":10477,"high":10482,"low":10477,"close":10477,"volume":187},{"date":"2025-10-10","open":10477,"high":10487,"low":10477,"close":10487,"volume":612},{"date":"2025-10-13","open":10482,"high":10491,"low":10482,"close":10487,"volume":246},{"date":"2025-10-14","open":10482,"high":10487,"low":10482,"close":10482,"volume":60},{"date":"2025-10-15","open":10492,"high":10492,"low":10483,"close":10492,"volume":622},{"date":"2025-10-16","open":10488,"high":10492,"low":10488,"close":10492,"volume":39},{"date":"2025-10-17","open":10496,"high":10496,"low":10487,"close":10487,"volume":23},{"date":"2025-10-20","open":10487,"high":10496,"low":10487,"close":10487,"volume":6},{"date":"2025-10-21","open":10487,"high":10491,"low":10487,"close":10487,"volume":24},{"date":"2025-10-22","open":10487,"high":10496,"low":10487,"close":10487,"volume":1031},{"date":"2025-10-23","open":10492,"high":10492,"low":10492,"close":10492,"volume":8},{"date":"2025-10-24","open":10492,"high":10502,"low":10492,"close":10492,"volume":438},{"date":"2025-10-27","open":10492,"high":10502,"low":10492,"close":10502,"volume":115},{"date":"2025-10-28","open":10492,"high":10497,"low":10492,"close":10492,"volume":93},{"date":"2025-10-29","open":10492,"high":10492,"low":10492,"close":10492,"volume":7},{"date":"2025-10-30","open":10492,"high":10497,"low":10492,"close":10497,"volume":313},{"date":"2025-10-31","open":10502,"high":10502,"low":10497,"close":10497,"volume":486},{"date":"2025-11-03","open":10497,"high":10497,"low":10494,"close":10494,"volume":9,"rsi_14":62.22,"sma_20":10490.85,"sma_60":10470.48,"sma_120":10440.16},{"date":"2025-11-04","open":10497,"high":10502,"low":10492,"close":10502,"volume":475,"rsi_14":61.36,"sma_20":10492.3,"sma_60":10471.55,"sma_120":10441.27},{"date":"2025-11-05","open":10502,"high":10502,"low":10492,"close":10492,"volume":624,"rsi_14":50.0,"sma_20":10493.25,"sma_60":10472.45,"sma_120":10442.21},{"date":"2025-11-06","open":10502,"high":10502,"low":10492,"close":10492,"volume":207,"rsi_14":54.0,"sma_20":10493.95,"sma_60":10473.18,"sma_120":10443.23},{"date":"2025-11-07","open":10492,"high":10492,"low":10488,"close":10492,"volume":19,"rsi_14":54.0,"sma_20":10494.15,"sma_60":10473.92,"sma_120":10444.17},{"date":"2025-11-10","open":10492,"high":10492,"low":10492,"close":10492,"volume":452,"rsi_14":54.0,"sma_20":10494.35,"sma_60":10474.82,"sma_120":10445.12},{"date":"2025-11-11","open":10502,"high":10502,"low":10492,"close":10502,"volume":70,"rsi_14":61.67,"sma_20":10495.3,"sma_60":10475.8,"sma_120":10446.18},{"date":"2025-11-12","open":10502,"high":10502,"low":10502,"close":10502,"volume":2,"rsi_14":58.93,"sma_20":10495.8,"sma_60":10476.87,"sma_120":10447.17},{"date":"2025-11-13","open":10490,"high":10499,"low":10490,"close":10490,"volume":7207,"rsi_14":47.14,"sma_20":10495.6,"sma_60":10477.62,"sma_120":10448.03},{"date":"2025-11-14","open":10492,"high":10497,"low":10492,"close":10497,"volume":3037,"rsi_14":46.38,"sma_20":10496.05,"sma_60":10478.43,"sma_120":10448.98},{"date":"2025-11-17","open":10488,"high":10497,"low":10488,"close":10497,"volume":17,"rsi_14":54.24,"sma_20":10496.5,"sma_60":10479.33,"sma_120":10449.96},{"date":"2025-11-18","open":10497,"high":10497,"low":10492,"close":10497,"volume":109,"rsi_14":54.24,"sma_20":10496.95,"sma_60":10480.2,"sma_120":10450.86},{"date":"2025-11-19","open":10482,"high":10491,"low":10482,"close":10482,"volume":123,"rsi_14":39.71,"sma_20":10496.7,"sma_60":10480.62,"sma_120":10451.64},{"date":"2025-11-20","open":10492,"high":10492,"low":10492,"close":10492,"volume":72,"rsi_14":46.75,"sma_20":10496.7,"sma_60":10481.27,"sma_120":10452.58},{"date":"2025-11-21","open":10487,"high":10487,"low":10482,"close":10482,"volume":41,"rsi_14":43.37,"sma_20":10496.25,"sma_60":10481.68,"sma_120":10453.33},{"date":"2025-11-24","open":10482,"high":10482,"low":10482,"close":10482,"volume":17,"rsi_14":37.33,"sma_20":10495.3,"sma_60":10482.18,"sma_120":10454.07},{"date":"2025-11-25","open":10482,"high":10491,"low":10482,"close":10482,"volume":116,"rsi_14":43.08,"sma_20":10494.85,"sma_60":10482.6,"sma_120":10454.81},{"date":"2025-11-26","open":10491,"high":10491,"low":10487,"close":10487,"volume":117,"rsi_14":47.14,"sma_20":10494.65,"sma_60":10483.18,"sma_120":10455.55},{"date":"2025-11-27","open":10492,"high":10495,"low":10490,"close":10490,"volume":66,"rsi_14":47.14,"sma_20":10494.2,"sma_60":10483.77,"sma_120":10456.29},{"date":"2025-11-28","open":10485,"high":10490,"low":10485,"close":10485,"volume":4234,"rsi_14":44.0,"sma_20":10493.5,"sma_60":10484.27,"sma_120":10456.99},{"date":"2025-12-01","open":10490,"high":10492,"low":10490,"close":10490,"volume":754,"rsi_14":40.0,"sma_20":10493.2,"sma_60":10484.85,"sma_120":10457.69},{"date":"2025-12-02","open":10487,"high":10490,"low":10485,"close":10485,"volume":356,"rsi_14":37.33,"sma_20":10492.25,"sma_60":10485.18,"sma_120":10458.35},{"date":"2025-12-03","open":10490,"high":10490,"low":10485,"close":10490,"volume":62,"rsi_14":50.0,"sma_20":10492.05,"sma_60":10485.68,"sma_120":10459.05},{"date":"2025-12-04","open":10495,"high":10495,"low":10490,"close":10490,"volume":47,"rsi_14":42.11,"sma_20":10491.85,"sma_60":10486.1,"sma_120":10459.83},{"date":"2025-12-05","open":10490,"high":10495,"low":10490,"close":10495,"volume":774,"rsi_14":46.77,"sma_20":10491.9,"sma_60":10486.52,"sma_120":10460.62},{"date":"2025-12-08","open":10495,"high":10495,"low":10490,"close":10490,"volume":17,"rsi_14":43.28,"sma_20":10491.7,"sma_60":10486.85,"sma_120":10461.28},{"date":"2025-12-09","open":10495,"high":10495,"low":10490,"close":10495,"volume":207,"rsi_14":58.62,"sma_20":10491.25,"sma_60":10487.27,"sma_120":10461.99},{"date":"2025-12-10","open":10490,"high":10495,"low":10490,"close":10490,"volume":510,"rsi_14":46.3,"sma_20":10490.55,"sma_60":10487.6,"sma_120":10462.66},{"date":"2025-12-11","open":10495,"high":10495,"low":10490,"close":10490,"volume":84,"rsi_14":55.56,"sma_20":10490.55,"sma_60":10487.85,"sma_120":10463.33},{"date":"2025-12-12","open":10500,"high":10500,"low":10495,"close":10495,"volume":11,"rsi_14":60.0,"sma_20":10490.35,"sma_60":10488.27,"sma_120":10463.99},{"date":"2025-12-15","open":10500,"high":10500,"low":10495,"close":10495,"volume":16,"rsi_14":60.0,"sma_20":10490.15,"sma_60":10488.77,"sma_120":10464.73},{"date":"2025-12-16","open":10495,"high":10500,"low":10495,"close":10500,"volume":7,"rsi_14":60.0,"sma_20":10490.2,"sma_60":10489.35,"sma_120":10465.48},{"date":"2025-12-17","open":10500,"high":10505,"low":10500,"close":10500,"volume":130,"rsi_14":60.0,"sma_20":10490.95,"sma_60":10489.85,"sma_120":10466.23},{"date":"2025-12-18","open":10505,"high":10505,"low":10502,"close":10505,"volume":114,"rsi_14":70.0,"sma_20":10491.5,"sma_60":10490.35,"sma_120":10466.94},{"date":"2025-12-19","open":10505,"high":10510,"low":10505,"close":10510,"volume":1064,"rsi_14":70.0,"sma_20":10492.75,"sma_60":10490.93,"sma_120":10467.73},{"date":"2025-12-22","open":10510,"high":10510,"low":10505,"close":10505,"volume":33,"rsi_14":70.0,"sma_20":10493.75,"sma_60":10491.43,"sma_120":10468.52},{"date":"2025-12-23","open":10515,"high":10515,"low":10510,"close":10515,"volume":137,"rsi_14":72.73,"sma_20":10495.25,"sma_60":10492.18,"sma_120":10469.4},{"date":"2025-12-24","open":10515,"high":10515,"low":10510,"close":10510,"volume":9,"rsi_14":66.67,"sma_20":10496.25,"sma_60":10492.85,"sma_120":10470.23},{"date":"2025-12-26","open":10520,"high":10520,"low":10520,"close":10520,"volume":5,"rsi_14":69.23,"sma_20":10497.75,"sma_60":10493.68,"sma_120":10471.07},{"date":"2025-12-29","open":10520,"high":10520,"low":10515,"close":10515,"volume":362,"rsi_14":69.23,"sma_20":10499.25,"sma_60":10494.27,"sma_120":10471.9},{"date":"2025-12-30","open":10525,"high":10525,"low":10520,"close":10520,"volume":163,"rsi_14":69.23,"sma_20":10500.75,"sma_60":10494.93,"sma_120":10472.69},{"date":"2026-01-02","open":10520,"high":10525,"low":10520,"close":10520,"volume":1165,"rsi_14":75.0,"sma_20":10502.5,"sma_60":10495.68,"sma_120":10473.48},{"date":"2026-01-05","open":10525,"high":10530,"low":10525,"close":10525,"volume":42196,"rsi_14":76.92,"sma_20":10504.25,"sma_60":10496.52,"sma_120":10474.32},{"date":"2026-01-06","open":10530,"high":10535,"low":10530,"close":10535,"volume":10613,"rsi_14":78.57,"sma_20":10506.5,"sma_60":10497.43,"sma_120":10475.27},{"date":"2026-01-07","open":10535,"high":10535,"low":10535,"close":10535,"volume":0,"rsi_14":78.57,"sma_20":10508.5,"sma_60":10498.18,"sma_120":10476.19},{"date":"2026-01-08","open":10535,"high":10540,"low":10535,"close":10540,"volume":32,"rsi_14":78.57,"sma_20":10511.0,"sma_60":10499.02,"sma_120":10477.15},{"date":"2026-01-09","open":10540,"high":10545,"low":10540,"close":10540,"volume":30030,"rsi_14":78.57,"sma_20":10513.25,"sma_60":10499.93,"sma_120":10478.15},{"date":"2026-01-12","open":10545,"high":10545,"low":10540,"close":10545,"volume":131,"rsi_14":78.57,"sma_20":10516.0,"sma_60":10500.78,"sma_120":10479.07},{"date":"2026-01-13","open":10545,"high":10545,"low":10540,"close":10545,"volume":158,"rsi_14":76.92,"sma_20":10518.75,"sma_60":10501.63,"sma_120":10479.98},{"date":"2026-01-14","open":10545,"high":10545,"low":10540,"close":10540,"volume":654,"rsi_14":76.92,"sma_20":10521.0,"sma_60":10502.47,"sma_120":10480.86},{"date":"2026-01-15","open":10545,"high":10550,"low":10545,"close":10545,"volume":758,"rsi_14":75.0,"sma_20":10523.5,"sma_60":10503.38,"sma_120":10481.82},{"date":"2026-01-16","open":10550,"high":10550,"low":10545,"close":10545,"volume":890,"rsi_14":81.82,"sma_20":10525.75,"sma_60":10504.3,"sma_120":10482.82},{"date":"2026-01-19","open":10545,"high":10550,"low":10545,"close":10550,"volume":309,"rsi_14":80.0,"sma_20":10528.25,"sma_60":10505.3,"sma_120":10483.82},{"date":"2026-01-20","open":10550,"high":10550,"low":10545,"close":10550,"volume":36,"rsi_14":88.89,"sma_20":10530.5,"sma_60":10506.23,"sma_120":10484.77},{"date":"2026-01-21","open":10550,"high":10550,"low":10545,"close":10545,"volume":4,"rsi_14":77.78,"sma_20":10532.25,"sma_60":10507.08,"sma_120":10485.73},{"date":"2026-01-22","open":10545,"high":10550,"low":10545,"close":10545,"volume":1220,"rsi_14":77.78,"sma_20":10534.25,"sma_60":10507.77,"sma_120":10486.73},{"date":"2026-01-23","open":10545,"high":10550,"low":10545,"close":10550,"volume":19,"rsi_14":77.78,"sma_20":10536.0,"sma_60":10508.7,"sma_120":10487.73},{"date":"2026-01-26","open":10550,"high":10555,"low":10550,"close":10555,"volume":568,"rsi_14":75.0,"sma_20":10538.25,"sma_60":10509.72,"sma_120":10488.65},{"date":"2026-01-27","open":10550,"high":10555,"low":10550,"close":10550,"volume":979,"rsi_14":66.67,"sma_20":10539.75,"sma_60":10510.57,"sma_120":10489.52},{"date":"2026-01-28","open":10545,"high":10550,"low":10545,"close":10550,"volume":59,"rsi_14":62.5,"sma_20":10541.5,"sma_60":10511.42,"sma_120":10490.48},{"date":"2026-01-29","open":10550,"high":10555,"low":10550,"close":10555,"volume":8825,"rsi_14":66.67,"sma_20":10543.25,"sma_60":10512.4,"sma_120":10491.44},{"date":"2026-01-30","open":10555,"high":10555,"low":10550,"close":10550,"volume":266,"rsi_14":55.56,"sma_20":10544.75,"sma_60":10513.17,"sma_120":10492.36},{"date":"2026-02-02","open":10555,"high":10555,"low":10550,"close":10555,"volume":1487,"rsi_14":60.0,"sma_20":10546.25,"sma_60":10514.18,"sma_120":10493.32},{"date":"2026-02-03","open":10555,"high":10555,"low":10550,"close":10550,"volume":172,"rsi_14":60.0,"sma_20":10547.0,"sma_60":10515.12,"sma_120":10494.15},{"date":"2026-02-04","open":10555,"high":10555,"low":10550,"close":10552,"volume":242,"rsi_14":57.45,"sma_20":10547.85,"sma_60":10516.08,"sma_120":10495.0},{"date":"2026-02-05","open":10555,"high":10555,"low":10550,"close":10550,"volume":250,"rsi_14":55.1,"sma_20":10548.35,"sma_60":10517.02,"sma_120":10495.92},{"date":"2026-02-06","open":10550,"high":10555,"low":10550,"close":10555,"volume":185,"rsi_14":55.1,"sma_20":10549.1,"sma_60":10517.87,"sma_120":10496.83},{"date":"2026-02-09","open":10560,"high":10560,"low":10555,"close":10555,"volume":165,"rsi_14":55.1,"sma_20":10549.6,"sma_60":10518.72,"sma_120":10497.79},{"date":"2026-02-10","open":10560,"high":10560,"low":10555,"close":10560,"volume":37,"rsi_14":65.31,"sma_20":10550.35,"sma_60":10519.88,"sma_120":10498.75},{"date":"2026-02-11","open":10560,"high":10560,"low":10555,"close":10555,"volume":51,"rsi_14":59.26,"sma_20":10551.1,"sma_60":10520.82,"sma_120":10499.62},{"date":"2026-02-12","open":10555,"high":10560,"low":10555,"close":10555,"volume":611,"rsi_14":55.1,"sma_20":10551.6,"sma_60":10521.75,"sma_120":10500.54},{"date":"2026-02-13","open":10565,"high":10565,"low":10555,"close":10555,"volume":306614,"rsi_14":50.0,"sma_20":10552.1,"sma_60":10522.68,"sma_120":10501.44},{"date":"2026-02-19","open":10555,"high":10565,"low":10555,"close":10555,"volume":1469,"rsi_14":56.41,"sma_20":10552.35,"sma_60":10523.85,"sma_120":10502.23},{"date":"2026-02-20","open":10560,"high":10565,"low":10560,"close":10560,"volume":4326,"rsi_14":61.36,"sma_20":10552.85,"sma_60":10524.95,"sma_120":10503.11},{"date":"2026-02-23","open":10560,"high":10570,"low":10560,"close":10560,"volume":538,"rsi_14":56.41,"sma_20":10553.6,"sma_60":10526.2,"sma_120":10503.94},{"date":"2026-02-24","open":10560,"high":10570,"low":10560,"close":10560,"volume":647,"rsi_14":64.71,"sma_20":10554.35,"sma_60":10527.45,"sma_120":10504.82},{"date":"2026-02-25","open":10570,"high":10570,"low":10560,"close":10560,"volume":12743,"rsi_14":58.62,"sma_20":10554.85,"sma_60":10528.7,"sma_120":10505.65},{"date":"2026-02-26","open":10570,"high":10570,"low":10565,"close":10570,"volume":97,"rsi_14":79.41,"sma_20":10555.6,"sma_60":10530.03,"sma_120":10506.61},{"date":"2026-02-27","open":10570,"high":10575,"low":10570,"close":10570,"volume":3168,"rsi_14":78.12,"sma_20":10556.6,"sma_60":10531.37,"sma_120":10507.57},{"date":"2026-03-03","open":10570,"high":10575,"low":10565,"close":10565,"volume":276,"rsi_14":71.43,"sma_20":10557.35,"sma_60":10532.7,"sma_120":10508.48},{"date":"2026-03-04","open":10575,"high":10575,"low":10565,"close":10565,"volume":1876,"rsi_14":66.67,"sma_20":10557.85,"sma_60":10533.95,"sma_120":10509.4},{"date":"2026-03-05","open":10575,"high":10575,"low":10570,"close":10570,"volume":86,"rsi_14":71.43,"sma_20":10558.85,"sma_60":10535.37,"sma_120":10510.27},{"date":"2026-03-06","open":10575,"high":10575,"low":10575,"close":10575,"volume":809,"rsi_14":71.43,"sma_20":10559.85,"sma_60":10536.78,"sma_120":10511.23},{"date":"2026-03-09","open":10570,"high":10580,"low":10570,"close":10575,"volume":603,"rsi_14":83.33,"sma_20":10561.1,"sma_60":10538.2,"sma_120":10512.15},{"date":"2026-03-10","open":10580,"high":10580,"low":10580,"close":10580,"volume":3,"rsi_14":85.71,"sma_20":10562.5,"sma_60":10539.62,"sma_120":10513.07},{"date":"2026-03-11","open":10580,"high":10580,"low":10580,"close":10580,"volume":1,"rsi_14":85.71,"sma_20":10564.0,"sma_60":10541.12,"sma_120":10513.98},{"date":"2026-03-12","open":10580,"high":10580,"low":10580,"close":10580,"volume":1,"rsi_14":85.71,"sma_20":10565.25,"sma_60":10542.53,"sma_120":10514.9},{"date":"2026-03-13","open":10575,"high":10575,"low":10575,"close":10575,"volume":44,"rsi_14":71.43,"sma_20":10566.25,"sma_60":10543.95,"sma_120":10515.77},{"date":"2026-03-16","open":10575,"high":10580,"low":10575,"close":10580,"volume":257,"rsi_14":75.0,"sma_20":10567.25,"sma_60":10545.45,"sma_120":10516.65},{"date":"2026-03-17","open":10575,"high":10585,"low":10575,"close":10585,"volume":897,"rsi_14":77.78,"sma_20":10568.75,"sma_60":10546.95,"sma_120":10517.61},{"date":"2026-03-18","open":10580,"high":10580,"low":10580,"close":10580,"volume":1,"rsi_14":70.0,"sma_20":10570.0,"sma_60":10548.37,"sma_120":10518.57},{"date":"2026-03-19","open":10590,"high":10590,"low":10580,"close":10580,"volume":7,"rsi_14":62.5,"sma_20":10571.25,"sma_60":10549.7,"sma_120":10519.52},{"date":"2026-03-20","open":10585,"high":10585,"low":10585,"close":10585,"volume":20,"rsi_14":66.67,"sma_20":10572.75,"sma_60":10551.12,"sma_120":10520.48},{"date":"2026-03-23","open":10590,"high":10595,"low":10590,"close":10595,"volume":201,"rsi_14":80.0,"sma_20":10574.5,"sma_60":10552.62,"sma_120":10521.48},{"date":"2026-03-24","open":10595,"high":10595,"low":10585,"close":10595,"volume":373,"rsi_14":80.0,"sma_20":10576.25,"sma_60":10554.03,"sma_120":10522.48},{"date":"2026-03-25","open":10595,"high":10595,"low":10585,"close":10585,"volume":102,"rsi_14":63.64,"sma_20":10577.5,"sma_60":10555.37,"sma_120":10523.4},{"date":"2026-03-26","open":10585,"high":10595,"low":10585,"close":10595,"volume":16,"rsi_14":66.67,"sma_20":10579.25,"sma_60":10556.7,"sma_120":10524.44},{"date":"2026-03-27","open":10585,"high":10595,"low":10585,"close":10595,"volume":8,"rsi_14":66.67,"sma_20":10580.5,"sma_60":10558.12,"sma_120":10525.48},{"date":"2026-03-30","open":10585,"high":10585,"low":10585,"close":10585,"volume":5,"rsi_14":53.85,"sma_20":10581.25,"sma_60":10559.2,"sma_120":10526.44},{"date":"2026-03-31","open":10590,"high":10590,"low":10590,"close":10590,"volume":35,"rsi_14":57.14,"sma_20":10582.5,"sma_60":10560.45,"sma_120":10527.36},{"date":"2026-04-01","open":10590,"high":10600,"low":10590,"close":10600,"volume":475,"rsi_14":62.5,"sma_20":10584.25,"sma_60":10561.78,"sma_120":10528.36},{"date":"2026-04-02","open":10590,"high":10590,"low":10590,"close":10590,"volume":29,"rsi_14":58.82,"sma_20":10585.25,"sma_60":10562.95,"sma_120":10529.32},{"date":"2026-04-03","open":10590,"high":10600,"low":10590,"close":10600,"volume":2512,"rsi_14":61.11,"sma_20":10586.5,"sma_60":10564.2,"sma_120":10530.36},{"date":"2026-04-06","open":10605,"high":10605,"low":10595,"close":10605,"volume":3046,"rsi_14":61.11,"sma_20":10588.0,"sma_60":10565.37,"sma_120":10531.4},{"date":"2026-04-07","open":10605,"high":10605,"low":10595,"close":10595,"volume":2,"rsi_14":57.89,"sma_20":10588.75,"sma_60":10566.37,"sma_120":10532.27},{"date":"2026-04-08","open":10605,"high":10605,"low":10600,"close":10600,"volume":6,"rsi_14":60.0,"sma_20":10589.75,"sma_60":10567.37,"sma_120":10533.19},{"date":"2026-04-09","open":10915,"high":10915,"low":10600,"close":10600,"volume":3,"rsi_14":57.89,"sma_20":10590.75,"sma_60":10568.37,"sma_120":10534.15},{"date":"2026-04-10","open":10610,"high":10610,"low":10600,"close":10600,"volume":3,"rsi_14":52.94,"sma_20":10592.0,"sma_60":10569.28,"sma_120":10535.03},{"date":"2026-04-13","open":10610,"high":10610,"low":10610,"close":10610,"volume":1,"rsi_14":57.89,"sma_20":10593.5,"sma_60":10570.37,"sma_120":10536.0},{"date":"2026-04-14","open":10615,"high":10615,"low":10605,"close":10605,"volume":2,"rsi_14":61.11,"sma_20":10594.5,"sma_60":10571.45,"sma_120":10536.96},{"date":"2026-04-15","open":10615,"high":10615,"low":10605,"close":10605,"volume":14,"rsi_14":56.25,"sma_20":10595.75,"sma_60":10572.45,"sma_120":10537.92},{"date":"2026-04-16","open":10605,"high":10605,"low":10605,"close":10605,"volume":3,"rsi_14":56.25,"sma_20":10597.0,"sma_60":10573.45,"sma_120":10538.88},{"date":"2026-04-17","open":10605,"high":10610,"low":10605,"close":10610,"volume":15,"rsi_14":66.67,"sma_20":10598.25,"sma_60":10574.45,"sma_120":10539.88},{"date":"2026-04-20","open":10620,"high":10620,"low":10610,"close":10610,"volume":809,"rsi_14":64.29,"sma_20":10599.0,"sma_60":10575.45,"sma_120":10540.84},{"date":"2026-04-21","open":10620,"high":10620,"low":10610,"close":10610,"volume":241,"rsi_14":58.33,"sma_20":10599.75,"sma_60":10576.53,"sma_120":10541.81},{"date":"2026-04-22","open":10620,"high":10620,"low":10610,"close":10620,"volume":77,"rsi_14":75.0,"sma_20":10601.5,"sma_60":10577.78,"sma_120":10542.77},{"date":"2026-04-23","open":10620,"high":10620,"low":10610,"close":10610,"volume":703,"rsi_14":58.33,"sma_20":10602.25,"sma_60":10578.78,"sma_120":10543.74},{"date":"2026-04-24","open":10615,"high":10625,"low":10615,"close":10615,"volume":261,"rsi_14":58.33,"sma_20":10603.25,"sma_60":10579.78,"sma_120":10544.75},{"date":"2026-04-27","open":10615,"high":10615,"low":10615,"close":10615,"volume":1912,"rsi_14":70.0,"sma_20":10604.75,"sma_60":10580.87,"sma_120":10545.72},{"date":"2026-04-28","open":10625,"high":10625,"low":10615,"close":10625,"volume":66,"rsi_14":72.73,"sma_20":10606.5,"sma_60":10582.12,"sma_120":10546.77},{"date":"2026-04-29","open":10630,"high":10630,"low":10620,"close":10630,"volume":1068,"rsi_14":75.0,"sma_20":10608.0,"sma_60":10583.37,"sma_120":10547.88},{"date":"2026-04-30","open":10630,"high":10630,"low":10620,"close":10620,"volume":1673,"rsi_14":64.29,"sma_20":10609.5,"sma_60":10584.53,"sma_120":10548.85},{"date":"2026-05-04","open":10625,"high":10635,"low":10625,"close":10635,"volume":6860,"rsi_14":66.67,"sma_20":10611.25,"sma_60":10585.87,"sma_120":10550.02},{"date":"2026-05-06","open":10625,"high":10627,"low":10625,"close":10625,"volume":218,"rsi_14":62.5,"sma_20":10612.25,"sma_60":10587.12,"sma_120":10551.12},{"date":"2026-05-07","open":10625,"high":10635,"low":10625,"close":10635,"volume":33,"rsi_14":66.67,"sma_20":10614.25,"sma_60":10588.5,"sma_120":10552.29},{"date":"2026-05-08","open":10625,"high":10625,"low":10625,"close":10625,"volume":57310,"rsi_14":60.0,"sma_20":10615.5,"sma_60":10589.75,"sma_120":10553.38},{"date":"2026-05-11","open":10630,"high":10635,"low":10630,"close":10630,"volume":590,"rsi_14":60.0,"sma_20":10617.0,"sma_60":10591.0,"sma_120":10554.43},{"date":"2026-05-12","open":10640,"high":10640,"low":10630,"close":10630,"volume":267,"rsi_14":60.0,"sma_20":10618.5,"sma_60":10592.25,"sma_120":10555.48},{"date":"2026-05-13","open":10635,"high":10635,"low":10630,"close":10635,"volume":201,"rsi_14":61.9,"sma_20":10619.75,"sma_60":10593.5,"sma_120":10556.69},{"date":"2026-05-14","open":10640,"high":10640,"low":10640,"close":10640,"volume":1,"rsi_14":60.0,"sma_20":10621.5,"sma_60":10594.92,"sma_120":10557.87},{"date":"2026-05-15","open":10640,"high":10640,"low":10635,"close":10635,"volume":57,"rsi_14":63.16,"sma_20":10623.0,"sma_60":10596.25,"sma_120":10559.0},{"date":"2026-05-18","open":10635,"high":10645,"low":10635,"close":10635,"volume":23,"rsi_14":61.11,"sma_20":10624.5,"sma_60":10597.58,"sma_120":10560.13},{"date":"2026-05-19","open":10645,"high":10645,"low":10635,"close":10645,"volume":8,"rsi_14":65.0,"sma_20":10626.25,"sma_60":10599.08,"sma_120":10561.47},{"date":"2026-05-20","open":10645,"high":10645,"low":10645,"close":10645,"volume":1,"rsi_14":61.11,"sma_20":10628.0,"sma_60":10600.5,"sma_120":10562.73},{"date":"2026-05-21","open":10645,"high":10645,"low":10640,"close":10640,"volume":252,"rsi_14":55.56,"sma_20":10629.5,"sma_60":10601.83,"sma_120":10564.02},{"date":"2026-05-22","open":10640,"high":10650,"low":10640,"close":10650,"volume":323,"rsi_14":66.67,"sma_20":10631.0,"sma_60":10603.33,"sma_120":10565.39},{"date":"2026-05-26","open":10650,"high":10650,"low":10640,"close":10650,"volume":269,"rsi_14":60.0,"sma_20":10633.0,"sma_60":10604.83,"sma_120":10566.77},{"date":"2026-05-27","open":10645,"high":10650,"low":10640,"close":10640,"volume":914,"rsi_14":60.0,"sma_20":10634.25,"sma_60":10606.0,"sma_120":10568.02},{"date":"2026-05-28","open":10650,"high":10650,"low":10645,"close":10645,"volume":19,"rsi_14":57.14,"sma_20":10635.75,"sma_60":10607.25,"sma_120":10569.31},{"date":"2026-05-29","open":10650,"high":10650,"low":10645,"close":10645,"volume":99,"rsi_14":66.67,"sma_20":10636.75,"sma_60":10608.58,"sma_120":10570.64},{"date":"2026-06-01","open":10645,"high":10655,"low":10645,"close":10645,"volume":792,"rsi_14":63.64,"sma_20":10637.5,"sma_60":10609.92,"sma_120":10571.93},{"date":"2026-06-02","open":10645,"high":10650,"low":10645,"close":10647,"volume":238,"rsi_14":64.91,"sma_20":10638.85,"sma_60":10611.2,"sma_120":10573.28},{"date":"2026-06-04","open":10660,"high":10660,"low":10650,"close":10660,"volume":2452,"rsi_14":69.23,"sma_20":10640.1,"sma_60":10612.62,"sma_120":10574.7},{"date":"2026-06-05","open":10660,"high":10660,"low":10660,"close":10660,"volume":1,"rsi_14":66.67,"sma_20":10641.85,"sma_60":10614.03,"sma_120":10576.12},{"date":"2026-06-08","open":10655,"high":10655,"low":10650,"close":10650,"volume":2003,"rsi_14":61.54,"sma_20":10642.6,"sma_60":10615.2,"sma_120":10577.41},{"date":"2026-06-09","open":10660,"high":10660,"low":10650,"close":10660,"volume":33,"rsi_14":66.67,"sma_20":10644.35,"sma_60":10616.53,"sma_120":10578.83},{"date":"2026-06-10","open":10660,"high":10660,"low":10650,"close":10650,"volume":1405,"rsi_14":53.33,"sma_20":10645.35,"sma_60":10617.7,"sma_120":10580.12},{"date":"2026-06-11","open":10665,"high":10665,"low":10655,"close":10655,"volume":259,"rsi_14":56.25,"sma_20":10646.6,"sma_60":10619.03,"sma_120":10581.49},{"date":"2026-06-12","open":10665,"high":10665,"low":10665,"close":10665,"volume":801,"rsi_14":64.71,"sma_20":10648.1,"sma_60":10620.45,"sma_120":10582.95},{"date":"2026-06-15","open":10655,"high":10665,"low":10655,"close":10655,"volume":96,"rsi_14":52.94,"sma_20":10648.85,"sma_60":10621.62,"sma_120":10584.28},{"date":"2026-06-16","open":10655,"high":10665,"low":10655,"close":10660,"volume":128,"rsi_14":55.56,"sma_20":10650.1,"sma_60":10622.95,"sma_120":10585.66},{"date":"2026-06-17","open":10665,"high":10665,"low":10665,"close":10665,"volume":1,"rsi_14":64.71,"sma_20":10651.6,"sma_60":10624.37,"sma_120":10587.03},{"date":"2026-06-18","open":10660,"high":10670,"low":10660,"close":10670,"volume":47,"rsi_14":64.71,"sma_20":10652.85,"sma_60":10625.78,"sma_120":10588.45},{"date":"2026-06-19","open":10670,"high":10670,"low":10660,"close":10670,"volume":14,"rsi_14":64.71,"sma_20":10654.1,"sma_60":10627.03,"sma_120":10589.83},{"date":"2026-06-22","open":10670,"high":10670,"low":10670,"close":10670,"volume":5605,"rsi_14":64.71,"sma_20":10655.6,"sma_60":10628.28,"sma_120":10591.16},{"date":"2026-06-23","open":10670,"high":10670,"low":10660,"close":10665,"volume":223,"rsi_14":60.23,"sma_20":10656.35,"sma_60":10629.62,"sma_120":10592.49},{"date":"2026-06-24","open":10670,"high":10670,"low":10660,"close":10660,"volume":17,"rsi_14":50.0,"sma_20":10656.85,"sma_60":10630.7,"sma_120":10593.7},{"date":"2026-06-25","open":10675,"high":10675,"low":10665,"close":10665,"volume":9661,"rsi_14":52.94,"sma_20":10658.1,"sma_60":10631.87,"sma_120":10594.99},{"date":"2026-06-26","open":10670,"high":10670,"low":10665,"close":10665,"volume":1654,"rsi_14":60.0,"sma_20":10659.1,"sma_60":10633.2,"sma_120":10596.2},{"date":"2026-06-29","open":10665,"high":10675,"low":10665,"close":10675,"volume":125,"rsi_14":60.0,"sma_20":10660.6,"sma_60":10634.62,"sma_120":10597.53},{"date":"2026-06-30","open":10675,"high":10675,"low":10670,"close":10675,"volume":65,"rsi_14":69.23,"sma_20":10662.1,"sma_60":10635.87,"sma_120":10598.83},{"date":"2026-07-01","open":10680,"high":10680,"low":10670,"close":10670,"volume":1587,"rsi_14":61.54,"sma_20":10663.25,"sma_60":10637.2,"sma_120":10600.08},{"date":"2026-07-02","open":10670,"high":10680,"low":10670,"close":10680,"volume":317,"rsi_14":61.54,"sma_20":10664.25,"sma_60":10638.53,"sma_120":10601.37},{"date":"2026-07-03","open":10680,"high":10680,"low":10675,"close":10675,"volume":2958,"rsi_14":66.67,"sma_20":10665.0,"sma_60":10639.7,"sma_120":10602.53},{"date":"2026-07-06","open":10685,"high":10685,"low":10680,"close":10685,"volume":293,"rsi_14":69.23,"sma_20":10666.75,"sma_60":10641.2,"sma_120":10603.78},{"date":"2026-07-07","open":10675,"high":10685,"low":10675,"close":10685,"volume":973,"rsi_14":66.67,"sma_20":10668.0,"sma_60":10642.62,"sma_120":10604.99},{"date":"2026-07-08","open":10685,"high":10685,"low":10685,"close":10685,"volume":0,"rsi_14":63.64,"sma_20":10669.75,"sma_60":10644.03,"sma_120":10606.2},{"date":"2026-07-09","open":10685,"high":10690,"low":10685,"close":10690,"volume":83,"rsi_14":66.67,"sma_20":10671.5,"sma_60":10645.53,"sma_120":10607.41},{"date":"2026-07-10","open":10690,"high":10690,"low":10690,"close":10690,"volume":45,"rsi_14":66.67,"sma_20":10672.75,"sma_60":10646.87,"sma_120":10608.62},{"date":"2026-07-13","open":10695,"high":10695,"low":10690,"close":10690,"volume":424,"rsi_14":72.73,"sma_20":10674.5,"sma_60":10648.28,"sma_120":10609.87},{"date":"2026-07-14","open":10695,"high":10695,"low":10695,"close":10695,"volume":3,"rsi_14":81.82,"sma_20":10676.25,"sma_60":10649.78,"sma_120":10611.12},{"date":"2026-07-15","open":10695,"high":10695,"low":10685,"close":10685,"volume":451,"rsi_14":66.67,"sma_20":10677.25,"sma_60":10651.12,"sma_120":10612.28},{"date":"2026-07-16","open":10690,"high":10690,"low":10690,"close":10690,"volume":554,"rsi_14":69.23,"sma_20":10678.25,"sma_60":10652.45,"sma_120":10613.45},{"date":"2026-07-20","open":10690,"high":10695,"low":10690,"close":10690,"volume":70,"rsi_14":63.64,"sma_20":10679.25,"sma_60":10653.78,"sma_120":10614.62},{"date":"2026-07-21","open":10700,"high":10700,"low":10700,"close":10700,"volume":2,"rsi_14":69.23,"sma_20":10680.75,"sma_60":10655.28,"sma_120":10615.91},{"date":"2026-07-22","open":10690,"high":10690,"low":10690,"close":10690,"volume":48,"rsi_14":64.29,"sma_20":10682.0,"sma_60":10656.45,"sma_120":10617.12},{"date":"2026-07-23","open":10695,"high":10695,"low":10695,"close":10695,"volume":135,"rsi_14":61.54,"sma_20":10683.75,"sma_60":10657.87,"sma_120":10618.33},{"date":"2026-07-24","open":10695,"high":10695,"low":10695,"close":10695,"volume":14,"rsi_14":66.67,"sma_20":10685.25,"sma_60":10659.2,"sma_120":10619.49},{"date":"2026-07-27","open":10705,"high":10705,"low":10705,"close":10705,"volume":267,"rsi_14":66.67,"sma_20":10687.25,"sma_60":10660.7,"sma_120":10620.78},{"date":"2026-07-28","open":10705,"high":10705,"low":10700,"close":10700,"volume":62,"rsi_14":61.54,"sma_20":10688.5,"sma_60":10661.95,"sma_120":10622.03},{"date":"2026-07-29","open":10705,"high":10705,"low":10705,"close":10705,"volume":0,"rsi_14":64.29,"sma_20":10690.0,"sma_60":10663.2,"sma_120":10623.28},{"date":"2026-07-30","open":10700,"high":10700,"low":10700,"close":10700,"volume":12,"rsi_14":57.14,"sma_20":10691.5,"sma_60":10664.53,"sma_120":10624.53},{"date":"2026-07-31","open":10710,"high":10710,"low":10705,"close":10710,"volume":1219,"rsi_14":62.5,"sma_20":10693.0,"sma_60":10665.78,"sma_120":10625.83},{"date":"2026-08-03","open":10705,"high":10705,"low":10705,"close":10705,"volume":9,"rsi_14":58.82,"sma_20":10694.5,"sma_60":10667.12,"sma_120":10627.12},{"date":"2026-08-04","open":10705,"high":10715,"low":10705,"close":10715,"volume":224,"rsi_14":61.11,"sma_20":10696.0,"sma_60":10668.45,"sma_120":10628.48},{"date":"2026-08-05","open":10715,"high":10715,"low":10710,"close":10710,"volume":5629,"rsi_14":64.71,"sma_20":10697.25,"sma_60":10669.87,"sma_120":10629.81},{"date":"2026-08-06","open":10710,"high":10710,"low":10710,"close":10710,"volume":0,"rsi_14":62.5,"sma_20":10698.5,"sma_60":10671.2,"sma_120":10631.1},{"date":"2026-08-07","open":10710,"high":10710,"low":10710,"close":10710,"volume":83,"rsi_14":62.5,"sma_20":10699.5,"sma_60":10672.53,"sma_120":10632.39},{"date":"2026-08-10","open":10710,"high":10710,"low":10710,"close":10710,"volume":1,"rsi_14":57.14,"sma_20":10700.5,"sma_60":10673.78,"sma_120":10633.64},{"date":"2026-08-11","open":10720,"high":10720,"low":10720,"close":10720,"volume":10,"rsi_14":71.43,"sma_20":10702.0,"sma_60":10675.12,"sma_120":10635.02},{"date":"2026-08-12","open":10720,"high":10720,"low":10715,"close":10717,"volume":5,"rsi_14":66.18,"sma_20":10703.1,"sma_60":10676.48,"sma_120":10636.37},{"date":"2026-08-13","open":10720,"high":10720,"low":10720,"close":10720,"volume":0,"rsi_14":67.61,"sma_20":10704.85,"sma_60":10677.9,"sma_120":10637.74},{"date":"2026-08-14","open":10725,"high":10725,"low":10720,"close":10720,"volume":1099,"rsi_14":62.3,"sma_20":10706.35,"sma_60":10679.15,"sma_120":10639.12},{"date":"2026-08-18","open":10725,"high":10725,"low":10715,"close":10715,"volume":255,"rsi_14":62.3,"sma_20":10707.6,"sma_60":10680.32,"sma_120":10640.41},{"date":"2026-08-19","open":10715,"high":10715,"low":10715,"close":10715,"volume":51,"rsi_14":58.93,"sma_20":10708.35,"sma_60":10681.57,"sma_120":10641.7},{"date":"2026-08-20","open":10720,"high":10720,"low":10720,"close":10720,"volume":103,"rsi_14":67.86,"sma_20":10709.85,"sma_60":10682.73,"sma_120":10643.03},{"date":"2026-08-21","open":10720,"high":10720,"low":10720,"close":10720,"volume":215,"rsi_14":60.87,"sma_20":10711.1,"sma_60":10683.9,"sma_120":10644.37},{"date":"2026-08-24","open":10720,"high":10720,"low":10720,"close":10720,"volume":507,"rsi_14":68.29,"sma_20":10712.35,"sma_60":10685.23,"sma_120":10645.62},{"date":"2026-08-25","open":10735,"high":10735,"low":10735,"close":10735,"volume":182,"rsi_14":71.74,"sma_20":10713.85,"sma_60":10686.73,"sma_120":10646.99},{"date":"2026-08-26","open":10735,"high":10735,"low":10725,"close":10725,"volume":10,"rsi_14":64.71,"sma_20":10715.1,"sma_60":10688.07,"sma_120":10648.33},{"date":"2026-08-27","open":10730,"high":10735,"low":10730,"close":10730,"volume":51,"rsi_14":67.86,"sma_20":10716.35,"sma_60":10689.48,"sma_120":10649.7},{"date":"2026-08-28","open":10740,"high":10740,"low":10740,"close":10740,"volume":750,"rsi_14":72.73,"sma_20":10718.35,"sma_60":10691.03,"sma_120":10651.12},{"date":"2026-08-31","open":10735,"high":10740,"low":10730,"close":10730,"volume":5016,"rsi_14":63.16,"sma_20":10719.35,"sma_60":10692.2,"sma_120":10652.41},{"date":"2026-09-01","open":10745,"high":10745,"low":10745,"close":10745,"volume":10,"rsi_14":65.43,"sma_20":10721.35,"sma_60":10693.62,"sma_120":10653.83},{"date":"2026-09-02","open":10730,"high":10745,"low":10730,"close":10730,"volume":1979,"rsi_14":56.99,"sma_20":10722.1,"sma_60":10694.95,"sma_120":10655.08},{"date":"2026-09-03","open":10735,"high":10735,"low":10735,"close":10735,"volume":9,"rsi_14":57.89,"sma_20":10723.35,"sma_60":10696.2,"sma_120":10656.37},{"date":"2026-09-04","open":10735,"high":10745,"low":10735,"close":10745,"volume":2248,"rsi_14":61.9,"sma_20":10725.1,"sma_60":10697.78,"sma_120":10657.74},{"date":"2026-09-07","open":10745,"high":10745,"low":10745,"close":10745,"volume":0,"rsi_14":65.0,"sma_20":10726.85,"sma_60":10699.28,"sma_120":10659.16},{"date":"2026-09-08","open":10750,"high":10750,"low":10750,"close":10750,"volume":234,"rsi_14":66.67,"sma_20":10728.85,"sma_60":10700.7,"sma_120":10660.58},{"date":"2026-09-09","open":10750,"high":10750,"low":10740,"close":10740,"volume":3,"rsi_14":59.09,"sma_20":10729.85,"sma_60":10702.12,"sma_120":10661.87},{"date":"2026-09-10","open":10750,"high":10750,"low":10745,"close":10750,"volume":1047,"rsi_14":62.5,"sma_20":10731.5,"sma_60":10703.62,"sma_120":10663.28},{"date":"2026-09-11","open":10750,"high":10750,"low":10740,"close":10740,"volume":1659,"rsi_14":57.69,"sma_20":10732.5,"sma_60":10704.87,"sma_120":10664.62},{"date":"2026-09-14","open":10750,"high":10750,"low":10740,"close":10740,"volume":3,"rsi_14":52.17,"sma_20":10733.5,"sma_60":10706.03,"sma_120":10665.91},{"date":"2026-09-15","open":10750,"high":10750,"low":10750,"close":10750,"volume":1,"rsi_14":60.87,"sma_20":10735.25,"sma_60":10707.37,"sma_120":10667.2},{"date":"2026-09-16","open":10750,"high":10750,"low":10740,"close":10740,"volume":1094,"rsi_14":54.17,"sma_20":10736.5,"sma_60":10708.53,"sma_120":10668.41},{"date":"2026-09-17","open":10750,"high":10750,"low":10750,"close":10750,"volume":434,"rsi_14":54.17,"sma_20":10738.0,"sma_60":10709.95,"sma_120":10669.78},{"date":"2026-09-18","open":10750,"high":10750,"low":10735,"close":10735,"volume":261,"rsi_14":52.0,"sma_20":10738.75,"sma_60":10711.2,"sma_120":10670.95},{"date":"2026-09-21","open":10735,"high":10745,"low":10735,"close":10735,"volume":1015,"rsi_14":45.45,"sma_20":10739.5,"sma_60":10712.37,"sma_120":10672.12},{"date":"2026-09-22","open":10750,"high":10750,"low":10735,"close":10735,"volume":31,"rsi_14":52.63,"sma_20":10739.5,"sma_60":10713.53,"sma_120":10673.37},{"date":"2026-09-23","open":10745,"high":10745,"low":10735,"close":10745,"volume":53,"rsi_14":55.0,"sma_20":10740.5,"sma_60":10714.7,"sma_120":10674.66},{"date":"2026-09-28","open":10750,"high":10750,"low":10735,"close":10735,"volume":57,"rsi_14":45.0,"sma_20":10740.75,"sma_60":10715.7,"sma_120":10675.78},{"date":"2026-09-29","open":10735,"high":10740,"low":10735,"close":10735,"volume":12,"rsi_14":45.0,"sma_20":10740.5,"sma_60":10716.78,"sma_120":10676.99},{"date":"2026-09-30","open":10745,"high":10745,"low":10735,"close":10745,"volume":30126,"rsi_14":47.62,"sma_20":10741.25,"sma_60":10717.87,"sma_120":10678.2},{"date":"2026-10-01","open":10750,"high":10755,"low":10740,"close":10740,"volume":20017,"rsi_14":50.0,"sma_20":10741.0,"sma_60":10718.95,"sma_120":10679.33},{"date":"2026-10-02","open":10740,"high":10755,"low":10735,"close":10755,"volume":24680,"rsi_14":52.38,"sma_20":10742.25,"sma_60":10720.12,"sma_120":10680.66},{"date":"2026-10-06","open":10760,"high":10760,"low":10750,"close":10750,"volume":214,"rsi_14":55.0,"sma_20":10743.0,"sma_60":10721.2,"sma_120":10681.91},{"date":"2026-10-07","open":10750,"high":10750,"low":10750,"close":10750,"volume":3248,"rsi_14":55.0,"sma_20":10743.25,"sma_60":10722.28,"sma_120":10683.16},{"date":"2026-10-08","open":10765,"high":10765,"low":10750,"close":10750,"volume":6,"rsi_14":50.0,"sma_20":10743.5,"sma_60":10723.28,"sma_120":10684.41},{"date":"2026-10-12","open":10765,"high":10765,"low":10760,"close":10760,"volume":4,"rsi_14":61.11,"sma_20":10744.0,"sma_60":10724.45,"sma_120":10685.66},{"date":"2026-10-13","open":10755,"high":10765,"low":10755,"close":10765,"volume":46942,"rsi_14":58.82,"sma_20":10745.25,"sma_60":10725.7,"sma_120":10686.99},{"date":"2026-10-14","open":10755,"high":10755,"low":10755,"close":10755,"volume":50,"rsi_14":62.5,"sma_20":10745.5,"sma_60":10726.7,"sma_120":10688.24},{"date":"2026-10-15","open":10770,"high":10770,"low":10770,"close":10770,"volume":49,"rsi_14":68.42,"sma_20":10747.0,"sma_60":10728.12,"sma_120":10689.62},{"date":"2026-10-16","open":10770,"high":10770,"low":10760,"close":10760,"volume":2,"rsi_14":61.9,"sma_20":10748.0,"sma_60":10729.28,"sma_120":10690.87},{"date":"2026-10-19","open":10760,"high":10760,"low":10760,"close":10760,"volume":6500,"rsi_14":57.89,"sma_20":10748.5,"sma_60":10730.45,"sma_120":10692.12},{"date":"2026-10-20","open":10775,"high":10775,"low":10760,"close":10760,"volume":28,"rsi_14":64.71,"sma_20":10749.5,"sma_60":10731.45,"sma_120":10693.37},{"date":"2026-10-21","open":10760,"high":10775,"low":10760,"close":10760,"volume":403,"rsi_14":64.71,"sma_20":10750.0,"sma_60":10732.62,"sma_120":10694.53},{"date":"2026-10-22","open":10775,"high":10775,"low":10775,"close":10775,"volume":1,"rsi_14":66.67,"sma_20":10752.0,"sma_60":10733.95,"sma_120":10695.91},{"date":"2026-10-23","open":10775,"high":10775,"low":10765,"close":10765,"volume":49}],"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 8월만기자동연장회사채AA-이상액티브","phase":"above-fold","symbol_resolved":true}