{"status":"ok","report":{"price_analysis":{"current":7155.0,"change_1d":1.3,"change_7d":2.0,"change_30d":-3.7,"high_30d":7547.0,"low_30d":6720.0,"position_in_range":53.0,"support":6802.7,"resistance":7464.3},"summary":"ACE 미국30년국채엔화노출액티브(H)(476750)은(는) Bloomberg U.S. Treasury 20+ Year Total Return Index T1530 JPY Currency Hedged를 추종하는 ETF입니다, 순자산 680억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 63.6로 강세 구간입니다. MACD(-70.23)가 시그널선(-111.27)을 상회합니다(골든크로스). SMA20 6988, SMA60 7324 — 혼조세입니다. 볼린저밴드 6687~7289 (현재 위치 78%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 64","rsi_14":63.58381502890173,"macd":-70.23159993027184,"macd_signal":-111.27169469461491,"sma_20":6988.05,"sma_60":7323.95,"bb_upper":7289.435782677286,"bb_lower":6686.664217322715,"atr_14":98.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -759.00, 기관 순매수 -3933.00. 30일 누적: 외국인 158.00, 기관 -16.63만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-759.0,"institutional_flow":-3933.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":16767.0,"retail_net":-16767.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-16304.0,"retail_net":16304.0},{"date":"2026-10-21","foreign_net":230.0,"institution_net":-990.0,"retail_net":760.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":3591.0,"retail_net":-3591.0},{"date":"2026-10-19","foreign_net":-989.0,"institution_net":-6997.0,"retail_net":7986.0},{"date":"2026-10-16","foreign_net":989.0,"institution_net":12818.0,"retail_net":-13807.0},{"date":"2026-10-15","foreign_net":-640.0,"institution_net":14366.0,"retail_net":-13726.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-12330.0,"retail_net":12330.0},{"date":"2026-10-13","foreign_net":-334.0,"institution_net":58683.0,"retail_net":-58349.0},{"date":"2026-10-12","foreign_net":-888.0,"institution_net":95019.0,"retail_net":-94131.0},{"date":"2026-10-08","foreign_net":-1276.0,"institution_net":27365.0,"retail_net":-26089.0},{"date":"2026-10-07","foreign_net":3.0,"institution_net":-111955.0,"retail_net":111952.0},{"date":"2026-10-06","foreign_net":-348.0,"institution_net":-26320.0,"retail_net":26668.0},{"date":"2026-10-02","foreign_net":18.0,"institution_net":-7769.0,"retail_net":7751.0},{"date":"2026-10-01","foreign_net":811.0,"institution_net":-68574.0,"retail_net":67763.0},{"date":"2026-09-30","foreign_net":2.0,"institution_net":-21670.0,"retail_net":21668.0},{"date":"2026-09-29","foreign_net":90.0,"institution_net":-53424.0,"retail_net":53334.0},{"date":"2026-09-28","foreign_net":2468.0,"institution_net":-44422.0,"retail_net":41954.0},{"date":"2026-09-23","foreign_net":-307.0,"institution_net":12483.0,"retail_net":-12176.0},{"date":"2026-09-22","foreign_net":358.0,"institution_net":-36610.0,"retail_net":36252.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-4989.0,"retail_net":4989.0},{"date":"2026-09-18","foreign_net":-2129.0,"institution_net":10478.0,"retail_net":-8349.0},{"date":"2026-09-17","foreign_net":-531.0,"institution_net":2985.0,"retail_net":-2454.0},{"date":"2026-09-16","foreign_net":1674.0,"institution_net":5524.0,"retail_net":-7198.0},{"date":"2026-09-15","foreign_net":115.0,"institution_net":-8404.0,"retail_net":8289.0},{"date":"2026-09-14","foreign_net":-7.0,"institution_net":5001.0,"retail_net":-4994.0},{"date":"2026-09-11","foreign_net":-71.0,"institution_net":-12182.0,"retail_net":12253.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-4430.0,"retail_net":4430.0},{"date":"2026-09-09","foreign_net":-1841.0,"institution_net":11448.0,"retail_net":-9607.0},{"date":"2026-09-08","foreign_net":2761.0,"institution_net":-5479.0,"retail_net":2718.0}],"periods":{"d1":{"foreign_net":0,"institution_net":16767.0,"retail_net":-16767.0},"d3":{"foreign_net":230.0,"institution_net":-527.0,"retail_net":297.0},"d7":{"foreign_net":-410.0,"institution_net":23251.0,"retail_net":-22841.0},"d14":{"foreign_net":-3235.0,"institution_net":45944.0,"retail_net":-42709.0},"d30":{"foreign_net":158.0,"institution_net":-166321.0,"retail_net":166163.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":59,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":63.6,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.2843,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.28,"summary":"배당수익률 3.28%","metrics":[{"name":"배당수익률","value":3.28,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:44.047477+00:00","sections":{"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Bloomberg U.S. Treasury 20+ Year Total Return Index T1530 JPY Currency Hedged","issuer":"한국투자신탁운용","category":"","expense_ratio":0.15,"aum":68000000000.0,"aum_display":"680억","dividend_yield":null,"tracking_error":5.09,"holdings":[{"ticker":"","name":"[JPY] 예금","weight":null},{"ticker":"","name":"SP 0 08/15/55","weight":null},{"ticker":"","name":"SP 0 05/15/55","weight":null},{"ticker":"","name":"SP 0 11/15/55","weight":null},{"ticker":"","name":"SP 0 02/15/55","weight":null},{"ticker":"","name":"[USD] 예금","weight":null},{"ticker":"","name":"T 4 5/8 11/15/55","weight":null},{"ticker":"","name":"ISHARES 20+ US TR BD JPY HED","weight":null},{"ticker":"","name":"T 1 7/8 02/15/51","weight":null},{"ticker":"","name":"T 4 1/8 08/15/53","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":7155.0,"change_pct":1.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-03-12","close":9310.0762},{"date":"2024-03-13","close":9249.3818},{"date":"2024-03-14","close":9244.7109},{"date":"2024-03-15","close":9165.3379},{"date":"2024-03-18","close":9118.6494},{"date":"2024-03-19","close":9062.6182},{"date":"2024-03-20","close":9001.9219},{"date":"2024-03-21","close":8908.5439},{"date":"2024-03-22","close":9001.9219},{"date":"2024-03-25","close":9113.9814},{"date":"2024-03-26","close":9053.2832},{"date":"2024-03-27","close":9104.6416},{"date":"2024-03-28","close":9160.6689},{"date":"2024-03-29","close":9249.3818},{"date":"2024-04-01","close":9198.0234},{"date":"2024-04-02","close":9048.6143},{"date":"2024-04-03","close":8955.2314},{"date":"2024-04-04","close":8903.873},{"date":"2024-04-05","close":8997.25},{"date":"2024-04-08","close":8866.5215},{"date":"2024-04-09","close":8922.5479},{"date":"2024-04-11","close":8768.4707},{"date":"2024-04-12","close":8810.4922},{"date":"2024-04-15","close":8787.1455},{"date":"2024-04-16","close":8763.8027},{"date":"2024-04-17","close":8647.0762},{"date":"2024-04-18","close":8665.752},{"date":"2024-04-19","close":8689.0977},{"date":"2024-04-22","close":8609.7217},{"date":"2024-04-23","close":8642.4043},{"date":"2024-04-24","close":8525.6816},{"date":"2024-04-25","close":8567.6992},{"date":"2024-04-26","close":8478.9873},{"date":"2024-04-29","close":8448.0664},{"date":"2024-04-30","close":8513.6631},{"date":"2024-05-02","close":8532.4033},{"date":"2024-05-03","close":8616.7441},{"date":"2024-05-07","close":8654.2295},{"date":"2024-05-08","close":8654.2295},{"date":"2024-05-09","close":8602.6895},{"date":"2024-05-10","close":8654.2295},{"date":"2024-05-13","close":8616.7441},{"date":"2024-05-14","close":8583.9453},{"date":"2024-05-16","close":8747.9404},{"date":"2024-05-17","close":8687.0303},{"date":"2024-05-20","close":8644.8594},{"date":"2024-05-21","close":8616.7441},{"date":"2024-05-22","close":8616.7441},{"date":"2024-05-23","close":8649.5459},{"date":"2024-05-24","close":8607.376},{"date":"2024-05-27","close":8612.0605},{"date":"2024-05-28","close":8565.2041},{"date":"2024-05-29","close":8448.0664},{"date":"2024-05-30","close":8474.3574},{"date":"2024-05-31","close":8549.4746},{"date":"2024-06-03","close":8544.7803},{"date":"2024-06-04","close":8723.1885},{"date":"2024-06-05","close":8817.0879},{"date":"2024-06-07","close":8892.2021},{"date":"2024-06-10","close":8695.0195},{"date":"2024-06-11","close":8624.5957},{"date":"2024-06-12","close":8709.1016},{"date":"2024-06-13","close":8746.6621},{"date":"2024-06-14","close":8845.2559},{"date":"2024-06-17","close":8925.0703},{"date":"2024-06-18","close":8878.123},{"date":"2024-06-19","close":8920.375},{"date":"2024-06-20","close":8910.9863},{"date":"2024-06-21","close":8854.6436},{"date":"2024-06-24","close":8835.8672},{"date":"2024-06-25","close":8896.9023},{"date":"2024-06-26","close":8835.8672},{"date":"2024-06-27","close":8685.3096},{"date":"2024-06-28","close":8661.7861},{"date":"2024-07-01","close":8482.998},{"date":"2024-07-02","close":8417.127},{"date":"2024-07-03","close":8431.2422},{"date":"2024-07-04","close":8492.4062},{"date":"2024-07-05","close":8534.751},{"date":"2024-07-08","close":8605.3252},{"date":"2024-07-09","close":8624.1445},{"date":"2024-07-10","close":8562.9805},{"date":"2024-07-11","close":8534.751},{"date":"2024-07-12","close":8741.7676},{"date":"2024-07-15","close":8793.5215},{"date":"2024-07-16","close":8746.4727},{"date":"2024-07-17","close":8840.5723},{"date":"2024-07-18","close":8967.6006},{"date":"2024-07-19","close":8854.6836},{"date":"2024-07-22","close":8892.3271},{"date":"2024-07-23","close":8835.8672},{"date":"2024-07-24","close":8901.7363},{"date":"2024-07-25","close":8967.6006},{"date":"2024-07-26","close":8944.0811},{"date":"2024-07-29","close":9019.3584},{"date":"2024-07-30","close":9002.3828},{"date":"2024-07-31","close":9120.2754},{"date":"2024-08-01","close":9304.1904},{"date":"2024-08-02","close":9492.8203},{"date":"2024-08-05","close":10247.3418},{"date":"2024-08-06","close":9898.377},{"date":"2024-08-07","close":9733.3252},{"date":"2024-08-08","close":9742.7578},{"date":"2024-08-09","close":9511.6836},{"date":"2024-08-12","close":9634.2939},{"date":"2024-08-13","close":9620.1475},{"date":"2024-08-14","close":9676.7354},{"date":"2024-08-16","close":9525.833},{"date":"2024-08-19","close":9629.5791},{"date":"2024-08-20","close":9502.2529},{"date":"2024-08-21","close":9714.4619},{"date":"2024-08-22","close":9705.0303},{"date":"2024-08-23","close":9653.1572},{"date":"2024-08-26","close":9780.4814},{"date":"2024-08-27","close":9934.6639},{"date":"2024-08-28","close":9723.8926},{"date":"2024-08-29","close":9663.4082},{"date":"2024-08-30","close":9611.4287},{"date":"2024-09-02","close":9464.9424},{"date":"2024-09-03","close":9498.0205},{"date":"2024-09-04","close":9710.6611},{"date":"2024-09-05","close":9880.7754},{"date":"2024-09-06","close":9961.1084},{"date":"2024-09-09","close":9946.9316},{"date":"2024-09-10","close":10027.2646},{"date":"2024-09-11","close":10230.4531},{"date":"2024-09-12","close":10088.6934},{"date":"2024-09-13","close":10159.5742},{"date":"2024-09-19","close":9932.7549},{"date":"2024-09-20","close":9932.7549},{"date":"2024-09-23","close":9790.9932},{"date":"2024-09-24","close":9739.0146},{"date":"2024-09-25","close":9781.542},{"date":"2024-09-26","close":9597.2529},{"date":"2024-09-27","close":9565.999},{"date":"2024-09-30","close":9665.4463},{"date":"2024-10-02","close":9703.3311},{"date":"2024-10-04","close":9480.7559},{"date":"2024-10-07","close":9300.8018},{"date":"2024-10-08","close":9281.8594},{"date":"2024-10-10","close":9144.5264},{"date":"2024-10-11","close":9120.8486},{"date":"2024-10-14","close":9059.2852},{"date":"2024-10-15","close":9106.6406},{"date":"2024-10-16","close":9243.9766},{"date":"2024-10-17","close":9267.6562},{"date":"2024-10-18","close":9111.3779},{"date":"2024-10-21","close":9177.6758},{"date":"2024-10-22","close":8950.3672},{"date":"2024-10-23","close":8869.8574},{"date":"2024-10-24","close":8888.8018},{"date":"2024-10-25","close":9016.6641},{"date":"2024-10-28","close":8813.0303},{"date":"2024-10-29","close":8841.4453},{"date":"2024-10-30","close":9017.0696},{"date":"2024-10-31","close":8850.9375},{"date":"2024-11-01","close":8874.666},{"date":"2024-11-04","close":8860.4268},{"date":"2024-11-05","close":9094.4694},{"date":"2024-11-06","close":8765.5117},{"date":"2024-11-07","close":8703.8174},{"date":"2024-11-08","close":8812.9707},{"date":"2024-11-11","close":8860.4268},{"date":"2024-11-12","close":8941.1074},{"date":"2024-11-13","close":8722.7988},{"date":"2024-11-14","close":8570.9326},{"date":"2024-11-15","close":8551.9502},{"date":"2024-11-18","close":8623.1396},{"date":"2024-11-19","close":8604.1582},{"date":"2024-11-20","close":8570.9326},{"date":"2024-11-21","close":8656.3574},{"date":"2024-11-22","close":8656.3574},{"date":"2024-11-25","close":8746.5283},{"date":"2024-11-26","close":8869.9199},{"date":"2024-11-27","close":8936.3584},{"date":"2024-11-28","close":9031.4785},{"date":"2024-11-29","close":9155.1318},{"date":"2024-12-02","close":9231.2295},{"date":"2024-12-03","close":9283.5449},{"date":"2024-12-04","close":9274.0322},{"date":"2024-12-05","close":9411.9521},{"date":"2024-12-06","close":9464.2676},{"date":"2024-12-09","close":9568.8955},{"date":"2024-12-10","close":9369.1484},{"date":"2024-12-11","close":9283.5449},{"date":"2024-12-12","close":9155.1318},{"date":"2024-12-13","close":9064.7686},{"date":"2024-12-16","close":8950.6299},{"date":"2024-12-17","close":8950.6299},{"date":"2024-12-18","close":8998.1865},{"date":"2024-12-19","close":8826.9756},{"date":"2024-12-20","close":8684.2959},{"date":"2024-12-23","close":8703.3213},{"date":"2024-12-24","close":8651.0039},{"date":"2024-12-26","close":8646.25},{"date":"2024-12-27","close":8708.2129},{"date":"2024-12-30","close":8617.6533},{"date":"2025-01-02","close":8641.4854},{"date":"2025-01-03","close":8651.0146},{"date":"2025-01-06","close":8598.5869},{"date":"2025-01-07","close":8493.7246},{"date":"2025-01-08","close":8369.7988},{"date":"2025-01-09","close":8422.2305},{"date":"2025-01-10","close":8365.0332},{"date":"2025-01-13","close":8431.7617},{"date":"2025-01-14","close":8388.8652},{"date":"2025-01-15","close":8355.5029},{"date":"2025-01-16","close":8531.8574},{"date":"2025-01-17","close":8608.1201},{"date":"2025-01-20","close":8527.0889},{"date":"2025-01-21","close":8593.8203},{"date":"2025-01-22","close":8531.8574},{"date":"2025-01-23","close":8469.8936},{"date":"2025-01-24","close":8465.1143},{"date":"2025-01-31","close":8723.2266},{"date":"2025-02-03","close":8751.9043},{"date":"2025-02-04","close":8694.5488},{"date":"2025-02-05","close":8780.584},{"date":"2025-02-06","close":8971.7783},{"date":"2025-02-07","close":8990.8975},{"date":"2025-02-10","close":8957.4404},{"date":"2025-02-11","close":8947.8789},{"date":"2025-02-12","close":8794.9219},{"date":"2025-02-13","close":8651.5293},{"date":"2025-02-14","close":8814.041},{"date":"2025-02-17","close":8885.7402},{"date":"2025-02-18","close":8866.6211},{"date":"2025-02-19","close":8799.7041},{"date":"2025-02-20","close":8900.0811},{"date":"2025-02-21","close":8866.6211},{"date":"2025-02-24","close":8957.4404},{"date":"2025-02-25","close":9038.6953},{"date":"2025-02-26","close":9143.8535},{"date":"2025-02-27","close":9302.002},{"date":"2025-02-28","close":9388.2627},{"date":"2025-03-04","close":9517.6572},{"date":"2025-03-05","close":9297.209},{"date":"2025-03-06","close":9230.1152},{"date":"2025-03-07","close":9373.8877},{"date":"2025-03-10","close":9359.5088},{"date":"2025-03-11","close":9532.0361},{"date":"2025-03-12","close":9325.9639},{"date":"2025-03-13","close":9311.5869},{"date":"2025-03-14","close":9292.417},{"date":"2025-03-17","close":9234.9062},{"date":"2025-03-18","close":9230.1152},{"date":"2025-03-19","close":9220.5303},{"date":"2025-03-20","close":9407.4346},{"date":"2025-03-21","close":9349.9248},{"date":"2025-03-24","close":9263.6621},{"date":"2025-03-25","close":9196.5703},{"date":"2025-03-26","close":9143.8535},{"date":"2025-03-27","close":9124.6836},{"date":"2025-03-28","close":9090.0898},{"date":"2025-03-31","close":9397.5791},{"date":"2025-04-01","close":9368.751},{"date":"2025-04-02","close":9387.9688},{"date":"2025-04-03","close":9685.8486},{"date":"2025-04-04","close":9599.3672},{"date":"2025-04-07","close":9954.8984},{"date":"2025-04-08","close":9464.8418},{"date":"2025-04-09","close":9253.4434},{"date":"2025-04-10","close":9291.8789},{"date":"2025-04-11","close":9176.5732},{"date":"2025-04-14","close":9128.5254},{"date":"2025-04-15","close":9195.791},{"date":"2025-04-16","close":9239.0293},{"date":"2025-04-17","close":9210.2031},{"date":"2025-04-18","close":9210.2031},{"date":"2025-04-21","close":9200.5957},{"date":"2025-04-22","close":9138.1348},{"date":"2025-04-23","close":9190.9863},{"date":"2025-04-24","close":9205.3994},{"date":"2025-04-25","close":9263.0527},{"date":"2025-04-28","close":9330.3145},{"date":"2025-04-29","close":9416.0479},{"date":"2025-04-30","close":9396.7812},{"date":"2025-05-02","close":9059.6348},{"date":"2025-05-07","close":8968.124},{"date":"2025-05-08","close":8905.5107},{"date":"2025-05-09","close":8818.8145},{"date":"2025-05-12","close":8732.1211},{"date":"2025-05-13","close":8688.7734},{"date":"2025-05-14","close":8688.7734},{"date":"2025-05-15","close":8534.6475},{"date":"2025-05-16","close":8693.5879},{"date":"2025-05-19","close":8549.0967},{"date":"2025-05-20","close":8698.4053},{"date":"2025-05-21","close":8616.5264},{"date":"2025-05-22","close":8476.8516},{"date":"2025-05-23","close":8472.0332},{"date":"2025-05-26","close":8433.5029},{"date":"2025-05-27","close":8568.3633},{"date":"2025-05-28","close":8525.0146},{"date":"2025-05-29","close":8402.3604},{"date":"2025-05-30","close":8634.1504},{"date":"2025-06-02","close":8581.0303},{"date":"2025-06-04","close":8523.084},{"date":"2025-06-05","close":8605.1748},{"date":"2025-06-09","close":8426.5049},{"date":"2025-06-10","close":8513.4258},{"date":"2025-06-11","close":8469.9648},{"date":"2025-06-12","close":8498.9385},{"date":"2025-06-13","close":8672.7803},{"date":"2025-06-16","close":8498.9385},{"date":"2025-06-17","close":8431.334},{"date":"2025-06-18","close":8518.2549},{"date":"2025-06-19","close":8571.373},{"date":"2025-06-20","close":8513.4258},{"date":"2025-06-23","close":8460.3096},{"date":"2025-06-24","close":8513.4258},{"date":"2025-06-25","close":8566.5439},{"date":"2025-06-26","close":8595.5186},{"date":"2025-06-27","close":8626.498},{"date":"2025-06-30","close":8568.4102},{"date":"2025-07-01","close":8718.4756},{"date":"2025-07-02","close":8703.9521},{"date":"2025-07-03","close":8708.7949},{"date":"2025-07-04","close":8641.0244},{"date":"2025-07-07","close":8578.0918},{"date":"2025-07-08","close":8437.7031},{"date":"2025-07-09","close":8423.1816},{"date":"2025-07-10","close":8510.3164},{"date":"2025-07-11","close":8481.2734},{"date":"2025-07-14","close":8389.2949},{"date":"2025-07-15","close":8389.2949},{"date":"2025-07-16","close":8302.1592},{"date":"2025-07-17","close":8297.3164},{"date":"2025-07-18","close":8360.248},{"date":"2025-07-21","close":8394.1367},{"date":"2025-07-22","close":8413.5},{"date":"2025-07-23","close":8428.0215},{"date":"2025-07-24","close":8408.6602},{"date":"2025-07-25","close":8442.5449},{"date":"2025-07-28","close":8359.8115},{"date":"2025-07-29","close":8379.1172},{"date":"2025-07-30","close":8463.3154},{"date":"2025-07-31","close":8458.4746},{"date":"2025-08-01","close":8385.8916},{"date":"2025-08-04","close":8516.543},{"date":"2025-08-05","close":8627.8379},{"date":"2025-08-06","close":8627.8379},{"date":"2025-08-07","close":8579.4482},{"date":"2025-08-08","close":8584.2871},{"date":"2025-08-11","close":8569.7715},{"date":"2025-08-12","close":8506.8662},{"date":"2025-08-13","close":8487.5098},{"date":"2025-08-14","close":8608.4824},{"date":"2025-08-18","close":8453.6377},{"date":"2025-08-19","close":8434.2793},{"date":"2025-08-20","close":8531.0615},{"date":"2025-08-21","close":8526.2227},{"date":"2025-08-22","close":8419.7646},{"date":"2025-08-25","close":8477.832},{"date":"2025-08-26","close":8463.3154},{"date":"2025-08-27","close":8482.6699},{"date":"2025-08-28","close":8489.4619},{"date":"2025-08-29","close":8518.5693},{"date":"2025-09-01","close":8453.4473},{"date":"2025-09-02","close":8421.5459},{"date":"2025-09-03","close":8343.9287},{"date":"2025-09-04","close":8489.4619},{"date":"2025-09-05","close":8518.5693},{"date":"2025-09-08","close":8620.4424},{"date":"2025-09-09","close":8756.2754},{"date":"2025-09-10","close":8698.0625},{"date":"2025-09-11","close":8770.8271},{"date":"2025-09-12","close":8819.3389},{"date":"2025-09-15","close":8775.6787},{"date":"2025-09-16","close":8809.6367},{"date":"2025-09-17","close":8858.1475},{"date":"2025-09-18","close":8795.083},{"date":"2025-09-19","close":8727.167},{"date":"2025-09-22","close":8698.0625},{"date":"2025-09-23","close":8712.6143},{"date":"2025-09-24","close":8770.8271},{"date":"2025-09-25","close":8693.208},{"date":"2025-09-26","close":8698.0625},{"date":"2025-09-29","close":8720.4336},{"date":"2025-09-30","close":8793.3867},{"date":"2025-10-01","close":8788.5244},{"date":"2025-10-02","close":8832.2969},{"date":"2025-10-10","close":8623.1602},{"date":"2025-10-13","close":8793.3867},{"date":"2025-10-14","close":8895.5225},{"date":"2025-10-15","close":8856.6123},{"date":"2025-10-16","close":8861.4766},{"date":"2025-10-17","close":9012.249},{"date":"2025-10-20","close":8866.3389},{"date":"2025-10-21","close":8949.0234},{"date":"2025-10-22","close":8973.3408},{"date":"2025-10-23","close":8983.0664},{"date":"2025-10-24","close":8934.4307},{"date":"2025-10-27","close":8832.2969},{"date":"2025-10-28","close":9007.3838},{"date":"2025-10-29","close":8978.2031},{"date":"2025-10-30","close":8797.7617},{"date":"2025-10-31","close":8724.6094},{"date":"2025-11-03","close":8705.1016},{"date":"2025-11-04","close":8778.2549},{"date":"2025-11-05","close":8851.4072},{"date":"2025-11-06","close":8724.6094},{"date":"2025-11-07","close":8875.792},{"date":"2025-11-10","close":8744.1172},{"date":"2025-11-11","close":8827.0225},{"date":"2025-11-12","close":8831.9004},{"date":"2025-11-13","close":9035.4011},{"date":"2025-11-14","close":8719.7324},{"date":"2025-11-17","close":8700.2246},{"date":"2025-11-18","close":8778.2549},{"date":"2025-11-19","close":8719.7324},{"date":"2025-11-20","close":8583.1816},{"date":"2025-11-21","close":8670.9658},{"date":"2025-11-24","close":8758.749},{"date":"2025-11-25","close":8763.623},{"date":"2025-11-26","close":8802.6396},{"date":"2025-11-27","close":8836.4336},{"date":"2025-11-28","close":8786.0146},{"date":"2025-12-01","close":8786.0146},{"date":"2025-12-02","close":8737.1221},{"date":"2025-12-03","close":8737.1221},{"date":"2025-12-04","close":8761.5693},{"date":"2025-12-05","close":8761.5693},{"date":"2025-12-08","close":8658.8945},{"date":"2025-12-09","close":8629.5586},{"date":"2025-12-10","close":8595.333},{"date":"2025-12-11","close":8707.7861},{"date":"2025-12-12","close":8639.3379},{"date":"2025-12-15","close":8610.0},{"date":"2025-12-16","close":8678.4512},{"date":"2025-12-17","close":8649.1152},{"date":"2025-12-18","close":8634.4473},{"date":"2025-12-19","close":8629.5586},{"date":"2025-12-22","close":8536.6631},{"date":"2025-12-23","close":8639.3369},{"date":"2025-12-24","close":8521.9961},{"date":"2025-12-26","close":8443.7656},{"date":"2025-12-29","close":8347.6904},{"date":"2025-12-30","close":8445.7256},{"date":"2026-01-02","close":8328.083},{"date":"2026-01-05","close":8313.3799},{"date":"2026-01-06","close":8377.1025},{"date":"2026-01-07","close":8382.0039},{"date":"2026-01-08","close":8431.0215},{"date":"2026-01-09","close":8386.9043},{"date":"2026-01-12","close":8416.3164},{"date":"2026-01-13","close":8401.6113},{"date":"2026-01-14","close":8426.1191},{"date":"2026-01-15","close":8475.1387},{"date":"2026-01-16","close":8504.5479},{"date":"2026-01-19","close":8475.5391},{"date":"2026-01-20","close":8401.6113},{"date":"2026-01-21","close":8377.1025},{"date":"2026-01-22","close":8367.2979},{"date":"2026-01-23","close":8416.3154},{"date":"2026-01-26","close":8529.0557},{"date":"2026-01-27","close":8514.3506},{"date":"2026-01-28","close":8465.333},{"date":"2026-01-29","close":8397.5264},{"date":"2026-01-30","close":8417.1807},{"date":"2026-02-02","close":8549.8496},{"date":"2026-02-03","close":8309.0781},{"date":"2026-02-04","close":8343.4727},{"date":"2026-02-05","close":8372.9561},{"date":"2026-02-06","close":8481.0566},{"date":"2026-02-09","close":8417.1807},{"date":"2026-02-10","close":8505.626},{"date":"2026-02-11","close":8672.6924},{"date":"2026-02-12","close":8549.8496},{"date":"2026-02-13","close":8702.1729},{"date":"2026-02-19","close":8613.7275},{"date":"2026-02-20","close":8662.8643},{"date":"2026-02-23","close":8648.124},{"date":"2026-02-24","close":8589.1592},{"date":"2026-02-25","close":8520.3672},{"date":"2026-02-26","close":8479.0068},{"date":"2026-02-27","close":8602.1055},{"date":"2026-03-03","close":8597.1816},{"date":"2026-03-04","close":8621.8008},{"date":"2026-03-05","close":8572.5615},{"date":"2026-03-06","close":8592.2568},{"date":"2026-03-09","close":8597.1816},{"date":"2026-03-10","close":8616.876},{"date":"2026-03-11","close":8503.626},{"date":"2026-03-12","close":8375.6045},{"date":"2026-03-13","close":8414.9951},{"date":"2026-03-16","close":8439.6152},{"date":"2026-03-17","close":8410.0723},{"date":"2026-03-18","close":8488.8535},{"date":"2026-03-19","close":8444.5381},{"date":"2026-03-20","close":8582.4102},{"date":"2026-03-23","close":8423.2441},{"date":"2026-03-24","close":8398.7021},{"date":"2026-03-25","close":8428.1523},{"date":"2026-03-26","close":8437.9707},{"date":"2026-03-27","close":8413.4268},{"date":"2026-03-30","close":8475.4072},{"date":"2026-03-31","close":8618.0576},{"date":"2026-04-01","close":8559.0303},{"date":"2026-04-02","close":8490.1631},{"date":"2026-04-03","close":8531.7979},{"date":"2026-04-06","close":8421.2969},{"date":"2026-04-07","close":8426.2158},{"date":"2026-04-08","close":8421.2969},{"date":"2026-04-09","close":8377.0273},{"date":"2026-04-10","close":8337.6738},{"date":"2026-04-13","close":8303.2422},{"date":"2026-04-14","close":8342.5947},{"date":"2026-04-15","close":8352.4316},{"date":"2026-04-16","close":8298.3223},{"date":"2026-04-17","close":8254.0527},{"date":"2026-04-20","close":8273.7275},{"date":"2026-04-21","close":8278.6475},{"date":"2026-04-22","close":8273.7275},{"date":"2026-04-23","close":8254.0527},{"date":"2026-04-24","close":8283.5674},{"date":"2026-04-27","close":8199.9434},{"date":"2026-04-28","close":8185.1865},{"date":"2026-04-29","close":8219.7021},{"date":"2026-04-30","close":8116.1553},{"date":"2026-05-04","close":8239.4258},{"date":"2026-05-06","close":8244.3564},{"date":"2026-05-07","close":8254.2188},{"date":"2026-05-08","close":8313.3887},{"date":"2026-05-11","close":8324.4268},{"date":"2026-05-12","close":8354.1035},{"date":"2026-05-13","close":8309.5869},{"date":"2026-05-14","close":8299.6953},{"date":"2026-05-15","close":8260.125},{"date":"2026-05-18","close":8176.041},{"date":"2026-05-19","close":8190.8799},{"date":"2026-05-20","close":8171.0938},{"date":"2026-05-21","close":8200.7715},{"date":"2026-05-22","close":8309.5869},{"date":"2026-05-26","close":8319.4805},{"date":"2026-05-27","close":8309.5869},{"date":"2026-05-28","close":8265.9512},{"date":"2026-05-29","close":8389.917},{"date":"2026-06-01","close":8345.29},{"date":"2026-06-02","close":8408.3721},{"date":"2026-06-04","close":8433.0869},{"date":"2026-06-05","close":8527.0078},{"date":"2026-06-08","close":8398.4854},{"date":"2026-06-09","close":8319.3945},{"date":"2026-06-10","close":8373.7686},{"date":"2026-06-11","close":8378.7129},{"date":"2026-06-12","close":8433.0869},{"date":"2026-06-15","close":8449.4189},{"date":"2026-06-16","close":8389.917},{"date":"2026-06-17","close":8454.3779},{"date":"2026-06-18","close":8588.2598},{"date":"2026-06-19","close":8497.3496},{"date":"2026-06-22","close":8538.6748},{"date":"2026-06-23","close":8533.7158},{"date":"2026-06-24","close":8538.6748},{"date":"2026-06-25","close":8632.8867},{"date":"2026-06-26","close":8581.3828},{"date":"2026-06-29","close":8624.9961},{"date":"2026-06-30","close":8664.7656},{"date":"2026-07-01","close":8550.4287},{"date":"2026-07-02","close":8535.5146},{"date":"2026-07-03","close":8429.7383},{"date":"2026-07-06","close":8400.0029},{"date":"2026-07-07","close":8320.7109},{"date":"2026-07-08","close":8122.4805},{"date":"2026-07-09","close":8137.3481},{"date":"2026-07-10","close":8152.2148},{"date":"2026-07-13","close":8102.6577},{"date":"2026-07-14","close":8008.498},{"date":"2026-07-15","close":7963.8965},{"date":"2026-07-16","close":7939.1177},{"date":"2026-07-20","close":7929.2061},{"date":"2026-07-21","close":7864.7812},{"date":"2026-07-22","close":7835.0469},{"date":"2026-07-23","close":7775.5776},{"date":"2026-07-24","close":7706.1978},{"date":"2026-07-27","close":7790.4448},{"date":"2026-07-28","close":7745.8433},{"date":"2026-07-29","close":7696.2856},{"date":"2026-07-30","close":7479.6016},{"date":"2026-07-31","close":7633.666},{"date":"2026-08-03","close":7777.791},{"date":"2026-08-04","close":7708.2134},{"date":"2026-08-05","close":7767.8516},{"date":"2026-08-06","close":7743.0024},{"date":"2026-08-07","close":7623.7261},{"date":"2026-08-10","close":7663.4849},{"date":"2026-08-11","close":7534.2695},{"date":"2026-08-12","close":7554.1489},{"date":"2026-08-13","close":7564.0889},{"date":"2026-08-14","close":7549.1792},{"date":"2026-08-18","close":7400.084},{"date":"2026-08-19","close":7405.0537},{"date":"2026-08-20","close":7519.3599},{"date":"2026-08-21","close":7385.1743},{"date":"2026-08-24","close":7385.1743},{"date":"2026-08-25","close":7405.0537},{"date":"2026-08-26","close":7454.7524},{"date":"2026-08-27","close":7439.8428},{"date":"2026-08-28","close":7367.0693},{"date":"2026-08-31","close":7322.209},{"date":"2026-09-01","close":7262.395},{"date":"2026-09-02","close":7252.4258},{"date":"2026-09-03","close":7377.0381},{"date":"2026-09-04","close":7362.0845},{"date":"2026-09-07","close":7322.209},{"date":"2026-09-08","close":7431.8677},{"date":"2026-09-09","close":7426.8828},{"date":"2026-09-10","close":7382.0225},{"date":"2026-09-11","close":7332.1777},{"date":"2026-09-14","close":7321.2116},{"date":"2026-09-15","close":7325.1996},{"date":"2026-09-16","close":7375.0443},{"date":"2026-09-17","close":7448.8145},{"date":"2026-09-18","close":7463.7681},{"date":"2026-09-21","close":7438.8458},{"date":"2026-09-22","close":7280.3393},{"date":"2026-09-23","close":7285.3236},{"date":"2026-09-28","close":7048.0621},{"date":"2026-09-29","close":7035.0},{"date":"2026-09-30","close":7035.0},{"date":"2026-10-01","close":6920.0},{"date":"2026-10-02","close":6915.0},{"date":"2026-10-06","close":6805.0},{"date":"2026-10-07","close":6765.0},{"date":"2026-10-08","close":6725.0},{"date":"2026-10-12","close":6825.0},{"date":"2026-10-13","close":6930.0},{"date":"2026-10-14","close":6895.0},{"date":"2026-10-15","close":7045.0},{"date":"2026-10-16","close":7025.0},{"date":"2026-10-19","close":7015.0},{"date":"2026-10-20","close":6965.0},{"date":"2026-10-21","close":6960.0},{"date":"2026-10-22","close":7065.0},{"date":"2026-10-23","close":7165.0}],"chart_data":[{"date":"2024-10-23","open":8949,"high":8949,"low":8851,"close":8870,"volume":333423},{"date":"2024-10-24","open":8843,"high":8894,"low":8786,"close":8889,"volume":237574},{"date":"2024-10-25","open":8897,"high":9036,"low":8897,"close":9017,"volume":128629},{"date":"2024-10-28","open":8958,"high":8958,"low":8789,"close":8813,"volume":235186},{"date":"2024-10-29","open":8817,"high":8841,"low":8795,"close":8841,"volume":120191},{"date":"2024-10-30","open":9067,"high":9070,"low":9007,"close":9017,"volume":88361},{"date":"2024-10-31","open":8826,"high":8851,"low":8794,"close":8851,"volume":121081},{"date":"2024-11-01","open":8917,"high":8917,"low":8851,"close":8875,"volume":83254},{"date":"2024-11-04","open":8779,"high":8874,"low":8760,"close":8860,"volume":136921},{"date":"2024-11-05","open":9053,"high":9100,"low":9053,"close":9094,"volume":98176},{"date":"2024-11-06","open":8940,"high":8989,"low":8698,"close":8766,"volume":675484},{"date":"2024-11-07","open":8732,"high":8732,"low":8684,"close":8704,"volume":205992},{"date":"2024-11-08","open":8735,"high":8826,"low":8730,"close":8813,"volume":139548},{"date":"2024-11-11","open":8877,"high":8921,"low":8845,"close":8860,"volume":120003},{"date":"2024-11-12","open":8932,"high":8955,"low":8894,"close":8941,"volume":218596},{"date":"2024-11-13","open":8879,"high":8879,"low":8709,"close":8723,"volume":168374},{"date":"2024-11-14","open":8714,"high":8719,"low":8518,"close":8571,"volume":188788},{"date":"2024-11-15","open":8638,"high":8638,"low":8537,"close":8552,"volume":100355},{"date":"2024-11-18","open":8618,"high":8623,"low":8550,"close":8623,"volume":102477},{"date":"2024-11-19","open":8623,"high":8650,"low":8599,"close":8604,"volume":57281},{"date":"2024-11-20","open":8605,"high":8647,"low":8571,"close":8571,"volume":75056},{"date":"2024-11-21","open":8614,"high":8656,"low":8610,"close":8656,"volume":79976},{"date":"2024-11-22","open":8661,"high":8685,"low":8651,"close":8656,"volume":87224},{"date":"2024-11-25","open":8704,"high":8876,"low":8699,"close":8747,"volume":111398},{"date":"2024-11-26","open":8846,"high":8936,"low":8846,"close":8870,"volume":144699},{"date":"2024-11-27","open":8945,"high":8945,"low":8876,"close":8936,"volume":69299},{"date":"2024-11-28","open":8970,"high":9035,"low":8970,"close":9031,"volume":102189},{"date":"2024-11-29","open":9047,"high":9155,"low":9043,"close":9155,"volume":195319},{"date":"2024-12-02","open":9235,"high":9273,"low":9176,"close":9231,"volume":203322},{"date":"2024-12-03","open":9321,"high":9326,"low":9269,"close":9284,"volume":223594},{"date":"2024-12-04","open":9274,"high":9341,"low":9232,"close":9274,"volume":275966},{"date":"2024-12-05","open":9302,"high":9412,"low":9302,"close":9412,"volume":208992},{"date":"2024-12-06","open":9416,"high":9507,"low":9411,"close":9464,"volume":252286},{"date":"2024-12-09","open":9493,"high":9647,"low":9493,"close":9569,"volume":364012},{"date":"2024-12-10","open":9428,"high":9447,"low":9193,"close":9369,"volume":305611},{"date":"2024-12-11","open":9358,"high":9358,"low":9279,"close":9284,"volume":265291},{"date":"2024-12-12","open":9144,"high":9210,"low":9144,"close":9155,"volume":193794},{"date":"2024-12-13","open":9089,"high":9094,"low":9060,"close":9065,"volume":146361},{"date":"2024-12-16","open":9022,"high":9022,"low":8918,"close":8951,"volume":255357},{"date":"2024-12-17","open":8981,"high":8991,"low":8923,"close":8951,"volume":171549},{"date":"2024-12-18","open":8954,"high":8998,"low":8954,"close":8998,"volume":142269},{"date":"2024-12-19","open":8903,"high":8903,"low":8800,"close":8827,"volume":297354},{"date":"2024-12-20","open":8623,"high":8752,"low":8605,"close":8684,"volume":254614},{"date":"2024-12-23","open":8703,"high":8708,"low":8645,"close":8703,"volume":121049},{"date":"2024-12-24","open":8624,"high":8651,"low":8595,"close":8651,"volume":145773},{"date":"2024-12-26","open":8650,"high":8679,"low":8631,"close":8646,"volume":157474},{"date":"2024-12-27","open":8664,"high":8800,"low":8644,"close":8708,"volume":183802},{"date":"2024-12-30","open":8684,"high":8684,"low":8599,"close":8618,"volume":170706},{"date":"2025-01-02","open":8719,"high":8719,"low":8610,"close":8641,"volume":144297},{"date":"2025-01-03","open":8641,"high":8661,"low":8609,"close":8651,"volume":143516},{"date":"2025-01-06","open":8604,"high":8613,"low":8575,"close":8599,"volume":162311},{"date":"2025-01-07","open":8575,"high":8575,"low":8462,"close":8494,"volume":350505},{"date":"2025-01-08","open":8407,"high":8407,"low":8281,"close":8370,"volume":239632},{"date":"2025-01-09","open":8356,"high":8422,"low":8341,"close":8422,"volume":216333},{"date":"2025-01-10","open":8402,"high":8411,"low":8350,"close":8365,"volume":153333},{"date":"2025-01-13","open":8395,"high":8442,"low":8390,"close":8432,"volume":177295},{"date":"2025-01-14","open":8464,"high":8499,"low":8365,"close":8389,"volume":120499},{"date":"2025-01-15","open":8379,"high":8379,"low":8316,"close":8356,"volume":99715},{"date":"2025-01-16","open":8435,"high":8567,"low":8435,"close":8532,"volume":250762},{"date":"2025-01-17","open":8569,"high":8612,"low":8569,"close":8608,"volume":151991},{"date":"2025-01-20","open":8605,"high":8605,"low":8518,"close":8527,"volume":221816},{"date":"2025-01-21","open":8526,"high":8609,"low":8507,"close":8594,"volume":222854},{"date":"2025-01-22","open":8591,"high":8591,"low":8499,"close":8532,"volume":118139},{"date":"2025-01-23","open":8478,"high":8492,"low":8460,"close":8470,"volume":233712},{"date":"2025-01-24","open":8422,"high":8489,"low":8395,"close":8465,"volume":232315},{"date":"2025-01-31","open":8689,"high":8767,"low":8660,"close":8723,"volume":398999},{"date":"2025-02-03","open":8669,"high":8791,"low":8617,"close":8752,"volume":316263},{"date":"2025-02-04","open":8747,"high":8747,"low":8646,"close":8695,"volume":213812},{"date":"2025-02-05","open":8762,"high":8796,"low":8737,"close":8781,"volume":96876},{"date":"2025-02-06","open":8933,"high":9001,"low":8914,"close":8972,"volume":352056},{"date":"2025-02-07","open":9006,"high":9047,"low":8987,"close":8991,"volume":206070},{"date":"2025-02-10","open":8987,"high":9015,"low":8811,"close":8957,"volume":160272},{"date":"2025-02-11","open":8968,"high":8978,"low":8944,"close":8948,"volume":92352},{"date":"2025-02-12","open":8904,"high":8951,"low":8776,"close":8795,"volume":206812},{"date":"2025-02-13","open":8652,"high":8675,"low":8624,"close":8652,"volume":171057},{"date":"2025-02-14","open":8795,"high":8823,"low":8736,"close":8814,"volume":110621},{"date":"2025-02-17","open":8819,"high":8905,"low":8819,"close":8886,"volume":72500},{"date":"2025-02-18","open":8885,"high":8918,"low":8848,"close":8867,"volume":80134},{"date":"2025-02-19","open":8795,"high":8814,"low":8776,"close":8800,"volume":92366},{"date":"2025-02-20","open":8815,"high":8910,"low":8815,"close":8900,"volume":129918},{"date":"2025-02-21","open":8885,"high":8918,"low":8848,"close":8867,"volume":140711},{"date":"2025-02-24","open":8991,"high":9034,"low":8943,"close":8957,"volume":191165},{"date":"2025-02-25","open":8997,"high":9058,"low":8992,"close":9039,"volume":165709},{"date":"2025-02-26","open":9222,"high":9236,"low":9144,"close":9144,"volume":427279},{"date":"2025-02-27","open":9201,"high":9307,"low":9176,"close":9302,"volume":375910},{"date":"2025-02-28","open":9261,"high":9433,"low":9261,"close":9388,"volume":445510},{"date":"2025-03-04","open":9488,"high":9548,"low":9488,"close":9518,"volume":378277},{"date":"2025-03-05","open":9422,"high":9427,"low":9278,"close":9297,"volume":329738},{"date":"2025-03-06","open":9200,"high":9282,"low":9185,"close":9230,"volume":201388},{"date":"2025-03-07","open":9342,"high":9379,"low":9314,"close":9374,"volume":189386},{"date":"2025-03-10","open":9369,"high":9410,"low":9342,"close":9360,"volume":286961},{"date":"2025-03-11","open":9507,"high":9583,"low":9507,"close":9532,"volume":413159},{"date":"2025-03-12","open":9345,"high":9363,"low":9312,"close":9326,"volume":232600},{"date":"2025-03-13","open":9259,"high":9312,"low":9211,"close":9312,"volume":218576},{"date":"2025-03-14","open":9320,"high":9352,"low":9282,"close":9292,"volume":146117},{"date":"2025-03-17","open":9283,"high":9307,"low":9196,"close":9235,"volume":132171},{"date":"2025-03-18","open":9225,"high":9234,"low":9170,"close":9230,"volume":92151},{"date":"2025-03-19","open":9234,"high":9253,"low":9211,"close":9221,"volume":49984},{"date":"2025-03-20","open":9373,"high":9427,"low":9359,"close":9407,"volume":202493},{"date":"2025-03-21","open":9419,"high":9434,"low":9350,"close":9350,"volume":77393},{"date":"2025-03-24","open":9274,"high":9298,"low":9260,"close":9264,"volume":86690},{"date":"2025-03-25","open":9143,"high":9207,"low":9125,"close":9197,"volume":80256},{"date":"2025-03-26","open":9153,"high":9200,"low":9140,"close":9144,"volume":66658},{"date":"2025-03-27","open":9110,"high":9157,"low":9110,"close":9125,"volume":72227},{"date":"2025-03-28","open":9134,"high":9134,"low":9045,"close":9090,"volume":64818},{"date":"2025-03-31","open":9303,"high":9398,"low":9303,"close":9398,"volume":263723},{"date":"2025-04-01","open":9378,"high":9418,"low":9341,"close":9369,"volume":131508},{"date":"2025-04-02","open":9408,"high":9433,"low":9374,"close":9388,"volume":121824},{"date":"2025-04-03","open":9639,"high":9710,"low":9609,"close":9686,"volume":636217},{"date":"2025-04-04","open":9609,"high":9666,"low":9483,"close":9599,"volume":359781},{"date":"2025-04-07","open":9872,"high":9975,"low":9798,"close":9955,"volume":1022878},{"date":"2025-04-08","open":9368,"high":9600,"low":9368,"close":9465,"volume":666073},{"date":"2025-04-09","open":9366,"high":9375,"low":9102,"close":9253,"volume":565014},{"date":"2025-04-10","open":9267,"high":9406,"low":9102,"close":9292,"volume":534174},{"date":"2025-04-11","open":9090,"high":9177,"low":9070,"close":9177,"volume":399414},{"date":"2025-04-14","open":9018,"high":9156,"low":9009,"close":9129,"volume":199750},{"date":"2025-04-15","open":9151,"high":9211,"low":9113,"close":9196,"volume":143174},{"date":"2025-04-16","open":9210,"high":9272,"low":9195,"close":9239,"volume":202605},{"date":"2025-04-17","open":9272,"high":9282,"low":9205,"close":9210,"volume":141530},{"date":"2025-04-18","open":9195,"high":9220,"low":9146,"close":9210,"volume":57846},{"date":"2025-04-21","open":9133,"high":9221,"low":9113,"close":9201,"volume":105633},{"date":"2025-04-22","open":9123,"high":9176,"low":9123,"close":9138,"volume":195115},{"date":"2025-04-23","open":9171,"high":9288,"low":9171,"close":9191,"volume":158482},{"date":"2025-04-24","open":9133,"high":9225,"low":9113,"close":9205,"volume":86633},{"date":"2025-04-25","open":9258,"high":9287,"low":9205,"close":9263,"volume":158756},{"date":"2025-04-28","open":9334,"high":9367,"low":9316,"close":9330,"volume":192836},{"date":"2025-04-29","open":9431,"high":9454,"low":9411,"close":9416,"volume":174248},{"date":"2025-04-30","open":9494,"high":9509,"low":9387,"close":9397,"volume":209672},{"date":"2025-05-02","open":9317,"high":9317,"low":9060,"close":9060,"volume":372320},{"date":"2025-05-07","open":8821,"high":8997,"low":8811,"close":8968,"volume":246729},{"date":"2025-05-08","open":9048,"high":9048,"low":8902,"close":8906,"volume":124103},{"date":"2025-05-09","open":8779,"high":8872,"low":8779,"close":8819,"volume":217304},{"date":"2025-05-12","open":8736,"high":8781,"low":8688,"close":8732,"volume":328714},{"date":"2025-05-13","open":8664,"high":8704,"low":8626,"close":8689,"volume":379055},{"date":"2025-05-14","open":8644,"high":8689,"low":8607,"close":8689,"volume":325954},{"date":"2025-05-15","open":8565,"high":8575,"low":8507,"close":8535,"volume":650994},{"date":"2025-05-16","open":8664,"high":8746,"low":8553,"close":8694,"volume":235355},{"date":"2025-05-19","open":8598,"high":8631,"low":8539,"close":8549,"volume":252754},{"date":"2025-05-20","open":8654,"high":8703,"low":8634,"close":8698,"volume":177911},{"date":"2025-05-21","open":8649,"high":8649,"low":8579,"close":8617,"volume":189322},{"date":"2025-05-22","open":8409,"high":8477,"low":8385,"close":8477,"volume":312320},{"date":"2025-05-23","open":8486,"high":8500,"low":8458,"close":8472,"volume":164953},{"date":"2025-05-26","open":8429,"high":8485,"low":8424,"close":8434,"volume":163758},{"date":"2025-05-27","open":8506,"high":8583,"low":8506,"close":8568,"volume":151795},{"date":"2025-05-28","open":8573,"high":8573,"low":8505,"close":8525,"volume":154598},{"date":"2025-05-29","open":8474,"high":8479,"low":8382,"close":8402,"volume":233610},{"date":"2025-05-30","open":8572,"high":8634,"low":8533,"close":8634,"volume":205828},{"date":"2025-06-02","open":8629,"high":8629,"low":8571,"close":8581,"volume":99169},{"date":"2025-06-04","open":8582,"high":8582,"low":8508,"close":8523,"volume":111778},{"date":"2025-06-05","open":8642,"high":8662,"low":8586,"close":8605,"volume":132936},{"date":"2025-06-09","open":8498,"high":8498,"low":8403,"close":8427,"volume":205933},{"date":"2025-06-10","open":8439,"high":8513,"low":8400,"close":8513,"volume":209383},{"date":"2025-06-11","open":8475,"high":8512,"low":8456,"close":8470,"volume":93779},{"date":"2025-06-12","open":8546,"high":8586,"low":8494,"close":8499,"volume":119221},{"date":"2025-06-13","open":8620,"high":8713,"low":8537,"close":8673,"volume":264290},{"date":"2025-06-16","open":8532,"high":8546,"low":8489,"close":8499,"volume":140229},{"date":"2025-06-17","open":8421,"high":8451,"low":8402,"close":8431,"volume":191637},{"date":"2025-06-18","open":8557,"high":8567,"low":8518,"close":8518,"volume":121763},{"date":"2025-06-19","open":8541,"high":8615,"low":8541,"close":8571,"volume":117572},{"date":"2025-06-20","open":8587,"high":8587,"low":8500,"close":8513,"volume":98844},{"date":"2025-06-23","open":8441,"high":8535,"low":8441,"close":8460,"volume":99606},{"date":"2025-06-24","open":8523,"high":8533,"low":8481,"close":8513,"volume":188139},{"date":"2025-06-25","open":8523,"high":8577,"low":8518,"close":8567,"volume":140130},{"date":"2025-06-26","open":8586,"high":8600,"low":8546,"close":8596,"volume":80477},{"date":"2025-06-27","open":8644,"high":8644,"low":8593,"close":8626,"volume":81208},{"date":"2025-06-30","open":8622,"high":8622,"low":8558,"close":8568,"volume":80316},{"date":"2025-07-01","open":8639,"high":8732,"low":8639,"close":8718,"volume":237649},{"date":"2025-07-02","open":8733,"high":8752,"low":8699,"close":8704,"volume":105656},{"date":"2025-07-03","open":8704,"high":8719,"low":8674,"close":8709,"volume":87588},{"date":"2025-07-04","open":8604,"high":8656,"low":8586,"close":8641,"volume":115199},{"date":"2025-07-07","open":8593,"high":8608,"low":8563,"close":8578,"volume":197246},{"date":"2025-07-08","open":8546,"high":8546,"low":8423,"close":8438,"volume":246605},{"date":"2025-07-09","open":8438,"high":8457,"low":8408,"close":8423,"volume":85130},{"date":"2025-07-10","open":8539,"high":8569,"low":8502,"close":8510,"volume":184797},{"date":"2025-07-11","open":8523,"high":8533,"low":8462,"close":8481,"volume":166072},{"date":"2025-07-14","open":8384,"high":8418,"low":8365,"close":8389,"volume":155893},{"date":"2025-07-15","open":8389,"high":8413,"low":8360,"close":8389,"volume":86588},{"date":"2025-07-16","open":8274,"high":8302,"low":8269,"close":8302,"volume":193955},{"date":"2025-07-17","open":8283,"high":8341,"low":8283,"close":8297,"volume":78511},{"date":"2025-07-18","open":8365,"high":8389,"low":8350,"close":8360,"volume":244066},{"date":"2025-07-21","open":8335,"high":8394,"low":8330,"close":8394,"volume":114944},{"date":"2025-07-22","open":8418,"high":8448,"low":8400,"close":8414,"volume":141278},{"date":"2025-07-23","open":8453,"high":8481,"low":8408,"close":8428,"volume":127520},{"date":"2025-07-24","open":8458,"high":8463,"low":8409,"close":8409,"volume":205509},{"date":"2025-07-25","open":8408,"high":8453,"low":8380,"close":8443,"volume":72066},{"date":"2025-07-28","open":8380,"high":8394,"low":8351,"close":8360,"volume":133044},{"date":"2025-07-29","open":8359,"high":8403,"low":8359,"close":8379,"volume":116585},{"date":"2025-07-30","open":8482,"high":8486,"low":8430,"close":8463,"volume":120661},{"date":"2025-07-31","open":8472,"high":8472,"low":8381,"close":8458,"volume":95583},{"date":"2025-08-01","open":8401,"high":8406,"low":8342,"close":8386,"volume":271310},{"date":"2025-08-04","open":8610,"high":8614,"low":8517,"close":8517,"volume":230290},{"date":"2025-08-05","open":8633,"high":8643,"low":8576,"close":8628,"volume":279128},{"date":"2025-08-06","open":8623,"high":8633,"low":8610,"close":8628,"volume":56094},{"date":"2025-08-07","open":8621,"high":8621,"low":8560,"close":8579,"volume":76890},{"date":"2025-08-08","open":8598,"high":8612,"low":8554,"close":8584,"volume":54196},{"date":"2025-08-11","open":8580,"high":8580,"low":8540,"close":8570,"volume":101858},{"date":"2025-08-12","open":8546,"high":8566,"low":8497,"close":8507,"volume":154346},{"date":"2025-08-13","open":8488,"high":8492,"low":8461,"close":8488,"volume":64799},{"date":"2025-08-14","open":8535,"high":8612,"low":8535,"close":8608,"volume":155201},{"date":"2025-08-18","open":8554,"high":8554,"low":8439,"close":8454,"volume":215288},{"date":"2025-08-19","open":8429,"high":8510,"low":8410,"close":8434,"volume":101925},{"date":"2025-08-20","open":8479,"high":8541,"low":8464,"close":8531,"volume":195117},{"date":"2025-08-21","open":8521,"high":8546,"low":8521,"close":8526,"volume":46754},{"date":"2025-08-22","open":8480,"high":8480,"low":8410,"close":8420,"volume":124449},{"date":"2025-08-25","open":8491,"high":8506,"low":8468,"close":8478,"volume":180684},{"date":"2025-08-26","open":8473,"high":8496,"low":8439,"close":8463,"volume":75820},{"date":"2025-08-27","open":8474,"high":8502,"low":8474,"close":8483,"volume":64614},{"date":"2025-08-28","open":8484,"high":8499,"low":8466,"close":8489,"volume":76171},{"date":"2025-08-29","open":8524,"high":8538,"low":8492,"close":8519,"volume":141315},{"date":"2025-09-01","open":8444,"high":8462,"low":8415,"close":8453,"volume":88259},{"date":"2025-09-02","open":8478,"high":8478,"low":8412,"close":8422,"volume":110088},{"date":"2025-09-03","open":8398,"high":8408,"low":8324,"close":8344,"volume":250785},{"date":"2025-09-04","open":8471,"high":8499,"low":8429,"close":8489,"volume":176903},{"date":"2025-09-05","open":8524,"high":8529,"low":8505,"close":8519,"volume":80363},{"date":"2025-09-08","open":8559,"high":8630,"low":8559,"close":8620,"volume":203753},{"date":"2025-09-09","open":8736,"high":8771,"low":8731,"close":8756,"volume":305174},{"date":"2025-09-10","open":8726,"high":8726,"low":8693,"close":8698,"volume":116515},{"date":"2025-09-11","open":8766,"high":8781,"low":8756,"close":8771,"volume":140550},{"date":"2025-09-12","open":8824,"high":8844,"low":8800,"close":8819,"volume":110602},{"date":"2025-09-15","open":8791,"high":8796,"low":8766,"close":8776,"volume":149958},{"date":"2025-09-16","open":8820,"high":8835,"low":8805,"close":8810,"volume":140078},{"date":"2025-09-17","open":8843,"high":8862,"low":8828,"close":8858,"volume":238089},{"date":"2025-09-18","open":8740,"high":8804,"low":8735,"close":8795,"volume":295216},{"date":"2025-09-19","open":8717,"high":8762,"low":8689,"close":8727,"volume":161879},{"date":"2025-09-22","open":8731,"high":8731,"low":8653,"close":8698,"volume":142662},{"date":"2025-09-23","open":8684,"high":8722,"low":8674,"close":8713,"volume":126935},{"date":"2025-09-24","open":8746,"high":8771,"low":8741,"close":8771,"volume":74927},{"date":"2025-09-25","open":8761,"high":8761,"low":8688,"close":8693,"volume":205878},{"date":"2025-09-26","open":8702,"high":8712,"low":8683,"close":8698,"volume":136207},{"date":"2025-09-29","open":8706,"high":8720,"low":8692,"close":8720,"volume":105872},{"date":"2025-09-30","open":8749,"high":8803,"low":8744,"close":8793,"volume":137460},{"date":"2025-10-01","open":8774,"high":8798,"low":8744,"close":8789,"volume":83827},{"date":"2025-10-02","open":8807,"high":8862,"low":8807,"close":8832,"volume":117276},{"date":"2025-10-10","open":8610,"high":8633,"low":8591,"close":8623,"volume":383630},{"date":"2025-10-13","open":8734,"high":8827,"low":8724,"close":8793,"volume":416982},{"date":"2025-10-14","open":8785,"high":8896,"low":8780,"close":8896,"volume":307176},{"date":"2025-10-15","open":8862,"high":8866,"low":8827,"close":8857,"volume":147763},{"date":"2025-10-16","open":8861,"high":8918,"low":8812,"close":8861,"volume":218985},{"date":"2025-10-17","open":8915,"high":9030,"low":8915,"close":9012,"volume":383185},{"date":"2025-10-20","open":8870,"high":8911,"low":8866,"close":8866,"volume":182796},{"date":"2025-10-21","open":8866,"high":8993,"low":8866,"close":8949,"volume":168917},{"date":"2025-10-22","open":8982,"high":9001,"low":8953,"close":8973,"volume":149599},{"date":"2025-10-23","open":8993,"high":9017,"low":8964,"close":8983,"volume":129383},{"date":"2025-10-24","open":8939,"high":8949,"low":8915,"close":8934,"volume":102875},{"date":"2025-10-27","open":8914,"high":8914,"low":8832,"close":8832,"volume":143709},{"date":"2025-10-28","open":8935,"high":9012,"low":8925,"close":9007,"volume":230734},{"date":"2025-10-29","open":9001,"high":9021,"low":8968,"close":8978,"volume":74720},{"date":"2025-10-30","open":8953,"high":8953,"low":8768,"close":8798,"volume":244404},{"date":"2025-10-31","open":8759,"high":8769,"low":8725,"close":8725,"volume":221413},{"date":"2025-11-03","open":8724,"high":8759,"low":8700,"close":8705,"volume":96351,"rsi_14":41.24,"sma_20":9063.87,"sma_60":8889.07,"sma_120":8797.59},{"date":"2025-11-04","open":8680,"high":8783,"low":8670,"close":8778,"volume":65329,"rsi_14":46.48,"sma_20":9063.1,"sma_60":8893.52,"sma_120":8796.66},{"date":"2025-11-05","open":8803,"high":8918,"low":8798,"close":8851,"volume":245224,"rsi_14":49.58,"sma_20":9066.36,"sma_60":8897.32,"sma_120":8797.07},{"date":"2025-11-06","open":8681,"high":8730,"low":8661,"close":8725,"volume":132842,"rsi_14":37.64,"sma_20":9060.81,"sma_60":8898.93,"sma_120":8797.15},{"date":"2025-11-07","open":8848,"high":8910,"low":8729,"close":8876,"volume":368653,"rsi_14":50.38,"sma_20":9073.85,"sma_60":8903.92,"sma_120":8798.89},{"date":"2025-11-10","open":8828,"high":8828,"low":8729,"close":8744,"volume":288561,"rsi_14":41.58,"sma_20":9071.3,"sma_60":8906.59,"sma_120":8799.51},{"date":"2025-11-11","open":8817,"high":8857,"low":8788,"close":8827,"volume":156964,"rsi_14":44.27,"sma_20":9067.89,"sma_60":8910.93,"sma_120":8802.17},{"date":"2025-11-12","open":8842,"high":8884,"low":8832,"close":8832,"volume":109112,"rsi_14":44.1,"sma_20":9066.62,"sma_60":8916.45,"sma_120":8803.5},{"date":"2025-11-13","open":9046,"high":9099,"low":9020,"close":9035,"volume":275886,"rsi_14":45.85,"sma_20":9065.09,"sma_60":8922.31,"sma_120":8806.07},{"date":"2025-11-14","open":8833,"high":8833,"low":8716,"close":8720,"volume":102291,"rsi_14":45.41,"sma_20":9050.12,"sma_60":8924.14,"sma_120":8806.39},{"date":"2025-11-17","open":8645,"high":8710,"low":8645,"close":8700,"volume":54511,"rsi_14":35.82,"sma_20":9041.61,"sma_60":8928.28,"sma_120":8807.26},{"date":"2025-11-18","open":8700,"high":8793,"low":8700,"close":8778,"volume":110735,"rsi_14":41.16,"sma_20":9032.91,"sma_60":8934.09,"sma_120":8809.97},{"date":"2025-11-19","open":8770,"high":8770,"low":8671,"close":8720,"volume":58911,"rsi_14":46.06,"sma_20":9019.87,"sma_60":8937.26,"sma_120":8812.21},{"date":"2025-11-20","open":8681,"high":8681,"low":8583,"close":8583,"volume":313066,"rsi_14":43.41,"sma_20":8999.4,"sma_60":8938.19,"sma_120":8813.61},{"date":"2025-11-21","open":8686,"high":8686,"low":8602,"close":8671,"volume":358626,"rsi_14":48.47,"sma_20":8985.91,"sma_60":8942.39,"sma_120":8814.63},{"date":"2025-11-24","open":8700,"high":8759,"low":8695,"close":8759,"volume":185689,"rsi_14":49.14,"sma_20":8982.14,"sma_60":8947.12,"sma_120":8816.76},{"date":"2025-11-25","open":8817,"high":8817,"low":8764,"close":8764,"volume":113638,"rsi_14":45.93,"sma_20":8969.71,"sma_60":8952.2,"sma_120":8820.0},{"date":"2025-11-26","open":8812,"high":8827,"low":8743,"close":8803,"volume":69478,"rsi_14":53.98,"sma_20":8960.75,"sma_60":8957.63,"sma_120":8821.62},{"date":"2025-11-27","open":8846,"high":8871,"low":8832,"close":8836,"volume":89490,"rsi_14":46.03,"sma_20":8961.21,"sma_60":8963.04,"sma_120":8823.72},{"date":"2025-11-28","open":8796,"high":8840,"low":8781,"close":8786,"volume":71552,"rsi_14":52.64,"sma_20":8964.24,"sma_60":8967.55,"sma_120":8826.1},{"date":"2025-12-01","open":8801,"high":8840,"low":8742,"close":8786,"volume":53108,"rsi_14":46.65,"sma_20":8968.24,"sma_60":8972.7,"sma_120":8827.79},{"date":"2025-12-02","open":8771,"high":8776,"low":8727,"close":8737,"volume":67598,"rsi_14":43.04,"sma_20":8965.97,"sma_60":8977.99,"sma_120":8830.57},{"date":"2025-12-03","open":8732,"high":8762,"low":8713,"close":8737,"volume":81180,"rsi_14":43.04,"sma_20":8959.93,"sma_60":8984.61,"sma_120":8832.62},{"date":"2025-12-04","open":8742,"high":8766,"low":8727,"close":8762,"volume":166571,"rsi_14":53.23,"sma_20":8961.71,"sma_60":8989.2,"sma_120":8835.25},{"date":"2025-12-05","open":8762,"high":8776,"low":8747,"close":8762,"volume":115615,"rsi_14":54.91,"sma_20":8955.75,"sma_60":8993.29,"sma_120":8837.62},{"date":"2025-12-08","open":8698,"high":8703,"low":8644,"close":8659,"volume":239895,"rsi_14":40.14,"sma_20":8951.26,"sma_60":8993.9,"sma_120":8837.66},{"date":"2025-12-09","open":8625,"high":8659,"low":8620,"close":8630,"volume":112628,"rsi_14":42.2,"sma_20":8941.0,"sma_60":8991.66,"sma_120":8838.91},{"date":"2025-12-10","open":8600,"high":8615,"low":8571,"close":8595,"volume":178764,"rsi_14":51.02,"sma_20":8928.73,"sma_60":8989.83,"sma_120":8840.43},{"date":"2025-12-11","open":8654,"high":8722,"low":8634,"close":8708,"volume":143558,"rsi_14":53.39,"sma_20":8922.21,"sma_60":8988.67,"sma_120":8842.2},{"date":"2025-12-12","open":8659,"high":8678,"low":8634,"close":8639,"volume":234045,"rsi_14":37.62,"sma_20":8917.99,"sma_60":8985.52,"sma_120":8842.92},{"date":"2025-12-15","open":8576,"high":8632,"low":8576,"close":8610,"volume":151454,"rsi_14":34.89,"sma_20":8913.25,"sma_60":8982.61,"sma_120":8843.9},{"date":"2025-12-16","open":8615,"high":8678,"low":8615,"close":8678,"volume":218171,"rsi_14":38.3,"sma_20":8907.98,"sma_60":8980.3,"sma_120":8845.89},{"date":"2025-12-17","open":8678,"high":8718,"low":8649,"close":8649,"volume":268218,"rsi_14":35.9,"sma_20":8904.26,"sma_60":8976.63,"sma_120":8847.19},{"date":"2025-12-18","open":8649,"high":8674,"low":8625,"close":8634,"volume":301582,"rsi_14":36.52,"sma_20":8906.77,"sma_60":8973.8,"sma_120":8847.92},{"date":"2025-12-19","open":8654,"high":8669,"low":8620,"close":8630,"volume":324857,"rsi_14":36.21,"sma_20":8904.55,"sma_60":8972.08,"sma_120":8848.35},{"date":"2025-12-22","open":8527,"high":8546,"low":8517,"close":8537,"volume":381270,"rsi_14":33.6,"sma_20":8893.05,"sma_60":8969.25,"sma_120":8847.74},{"date":"2025-12-23","open":8551,"high":8659,"low":8551,"close":8639,"volume":208454,"rsi_14":43.15,"sma_20":8886.54,"sma_60":8967.93,"sma_120":8848.5},{"date":"2025-12-24","open":8595,"high":8693,"low":8502,"close":8522,"volume":175072,"rsi_14":35.15,"sma_20":8872.0,"sma_60":8963.6,"sma_120":8846.98},{"date":"2025-12-26","open":8522,"high":8542,"low":8361,"close":8444,"volume":207434,"rsi_14":32.04,"sma_20":8853.25,"sma_60":8959.27,"sma_120":8844.91},{"date":"2025-12-29","open":8446,"high":8475,"low":8348,"close":8348,"volume":210248,"rsi_14":31.52,"sma_20":8829.75,"sma_60":8952.86,"sma_120":8841.81},{"date":"2025-12-30","open":8392,"high":8446,"low":8382,"close":8446,"volume":449792,"rsi_14":39.39,"sma_20":8811.25,"sma_60":8947.79,"sma_120":8840.13},{"date":"2026-01-02","open":8343,"high":8367,"low":8328,"close":8328,"volume":535464,"rsi_14":36.28,"sma_20":8789.25,"sma_60":8939.44,"sma_120":8837.98},{"date":"2026-01-05","open":8323,"high":8343,"low":8308,"close":8313,"volume":604469,"rsi_14":28.21,"sma_20":8766.5,"sma_60":8930.93,"sma_120":8836.88},{"date":"2026-01-06","open":8377,"high":8402,"low":8362,"close":8377,"volume":923400,"rsi_14":35.05,"sma_20":8745.75,"sma_60":8922.76,"sma_120":8836.45},{"date":"2026-01-07","open":8353,"high":8387,"low":8353,"close":8382,"volume":407845,"rsi_14":36.51,"sma_20":8725.25,"sma_60":8918.28,"sma_120":8835.34},{"date":"2026-01-08","open":8387,"high":8431,"low":8382,"close":8431,"volume":121099,"rsi_14":35.14,"sma_20":8712.5,"sma_60":8911.69,"sma_120":8834.88},{"date":"2026-01-09","open":8397,"high":8407,"low":8382,"close":8387,"volume":220967,"rsi_14":34.57,"sma_20":8699.0,"sma_60":8902.63,"sma_120":8834.82},{"date":"2026-01-12","open":8407,"high":8446,"low":8402,"close":8416,"volume":351788,"rsi_14":37.17,"sma_20":8688.75,"sma_60":8894.7,"sma_120":8835.01},{"date":"2026-01-13","open":8446,"high":8480,"low":8402,"close":8402,"volume":637488,"rsi_14":36.79,"sma_20":8672.0,"sma_60":8886.43,"sma_120":8835.83},{"date":"2026-01-14","open":8421,"high":8436,"low":8397,"close":8426,"volume":159329,"rsi_14":42.46,"sma_20":8660.0,"sma_60":8876.04,"sma_120":8836.9},{"date":"2026-01-15","open":8460,"high":8495,"low":8456,"close":8475,"volume":311003,"rsi_14":38.69,"sma_20":8652.0,"sma_60":8868.95,"sma_120":8837.83},{"date":"2026-01-16","open":8475,"high":8524,"low":8475,"close":8505,"volume":210764,"rsi_14":47.33,"sma_20":8642.0,"sma_60":8860.96,"sma_120":8838.73},{"date":"2026-01-19","open":8520,"high":8530,"low":8466,"close":8476,"volume":253270,"rsi_14":48.97,"sma_20":8630.75,"sma_60":8851.63,"sma_120":8839.02},{"date":"2026-01-20","open":8431,"high":8485,"low":8402,"close":8402,"volume":216555,"rsi_14":54.2,"sma_20":8617.75,"sma_60":8841.31,"sma_120":8838.75},{"date":"2026-01-21","open":8392,"high":8402,"low":8343,"close":8377,"volume":224838,"rsi_14":43.97,"sma_20":8603.75,"sma_60":8831.4,"sma_120":8838.45},{"date":"2026-01-22","open":8402,"high":8402,"low":8362,"close":8367,"volume":133333,"rsi_14":54.26,"sma_20":8594.0,"sma_60":8823.06,"sma_120":8837.77},{"date":"2026-01-23","open":8416,"high":8441,"low":8411,"close":8416,"volume":156572,"rsi_14":60.4,"sma_20":8581.5,"sma_60":8812.59,"sma_120":8838.0},{"date":"2026-01-26","open":8514,"high":8544,"low":8509,"close":8529,"volume":745908,"rsi_14":63.96,"sma_20":8580.75,"sma_60":8804.5,"sma_120":8839.03},{"date":"2026-01-27","open":8563,"high":8588,"low":8514,"close":8514,"volume":426914,"rsi_14":61.95,"sma_20":8583.25,"sma_60":8799.24,"sma_120":8839.23},{"date":"2026-01-28","open":8514,"high":8529,"low":8446,"close":8465,"volume":259059,"rsi_14":53.1,"sma_20":8589.25,"sma_60":8794.41,"sma_120":8839.05},{"date":"2026-01-29","open":8461,"high":8461,"low":8383,"close":8398,"volume":426098,"rsi_14":49.18,"sma_20":8585.75,"sma_60":8788.41,"sma_120":8838.74},{"date":"2026-01-30","open":8456,"high":8456,"low":8378,"close":8417,"volume":300452,"rsi_14":48.33,"sma_20":8589.25,"sma_60":8781.49,"sma_120":8837.5},{"date":"2026-02-02","open":8412,"high":8550,"low":8402,"close":8550,"volume":326631,"rsi_14":59.03,"sma_20":8600.25,"sma_60":8775.56,"sma_120":8836.44},{"date":"2026-02-03","open":8358,"high":8358,"low":8309,"close":8309,"volume":419194,"rsi_14":42.55,"sma_20":8595.75,"sma_60":8767.74,"sma_120":8833.34},{"date":"2026-02-04","open":8368,"high":8378,"low":8329,"close":8343,"volume":200899,"rsi_14":41.62,"sma_20":8592.75,"sma_60":8757.92,"sma_120":8830.92},{"date":"2026-02-05","open":8324,"high":8378,"low":8314,"close":8373,"volume":139777,"rsi_14":41.62,"sma_20":8588.75,"sma_60":8750.84,"sma_120":8828.71},{"date":"2026-02-06","open":8515,"high":8560,"low":8471,"close":8481,"volume":342135,"rsi_14":50.51,"sma_20":8592.5,"sma_60":8744.17,"sma_120":8827.55},{"date":"2026-02-09","open":8402,"high":8476,"low":8398,"close":8417,"volume":191281,"rsi_14":49.75,"sma_20":8591.5,"sma_60":8736.33,"sma_120":8826.39},{"date":"2026-02-10","open":8442,"high":8515,"low":8427,"close":8506,"volume":181020,"rsi_14":55.19,"sma_20":8595.75,"sma_60":8729.99,"sma_120":8826.15},{"date":"2026-02-11","open":8628,"high":8687,"low":8619,"close":8673,"volume":508635,"rsi_14":61.89,"sma_20":8607.25,"sma_60":8728.41,"sma_120":8826.28},{"date":"2026-02-12","open":8599,"high":8638,"low":8545,"close":8550,"volume":211851,"rsi_14":54.44,"sma_20":8610.0,"sma_60":8725.08,"sma_120":8826.68},{"date":"2026-02-13","open":8727,"high":8732,"low":8683,"close":8702,"volume":377818,"rsi_14":55.81,"sma_20":8619.0,"sma_60":8722.99,"sma_120":8828.54},{"date":"2026-02-19","open":8702,"high":8712,"low":8614,"close":8614,"volume":421430,"rsi_14":52.84,"sma_20":8626.25,"sma_60":8720.42,"sma_120":8828.84},{"date":"2026-02-20","open":8678,"high":8702,"low":8653,"close":8663,"volume":200765,"rsi_14":56.38,"sma_20":8638.5,"sma_60":8721.01,"sma_120":8829.6},{"date":"2026-02-23","open":8628,"high":8668,"low":8604,"close":8648,"volume":90431,"rsi_14":59.55,"sma_20":8651.25,"sma_60":8719.85,"sma_120":8831.12},{"date":"2026-02-24","open":8633,"high":8643,"low":8589,"close":8589,"volume":248273,"rsi_14":56.36,"sma_20":8661.5,"sma_60":8716.18,"sma_120":8831.65},{"date":"2026-02-25","open":8589,"high":8599,"low":8506,"close":8520,"volume":171368,"rsi_14":48.85,"sma_20":8665.75,"sma_60":8711.26,"sma_120":8831.73},{"date":"2026-02-26","open":8484,"high":8513,"low":8454,"close":8479,"volume":267293,"rsi_14":56.89,"sma_20":8661.25,"sma_60":8704.67,"sma_120":8831.15},{"date":"2026-02-27","open":8568,"high":8612,"low":8563,"close":8602,"volume":242514,"rsi_14":60.08,"sma_20":8663.75,"sma_60":8700.08,"sma_120":8831.56},{"date":"2026-03-03","open":8635,"high":8655,"low":8592,"close":8597,"volume":191993,"rsi_14":60.82,"sma_20":8671.4,"sma_60":8696.8,"sma_120":8832.17},{"date":"2026-03-04","open":8637,"high":8687,"low":8622,"close":8622,"volume":659257,"rsi_14":57.88,"sma_20":8684.71,"sma_60":8693.9,"sma_120":8833.3},{"date":"2026-03-05","open":8602,"high":8606,"low":8563,"close":8573,"volume":118237,"rsi_14":58.7,"sma_20":8694.59,"sma_60":8691.03,"sma_120":8834.51},{"date":"2026-03-06","open":8635,"high":8645,"low":8567,"close":8592,"volume":104749,"rsi_14":56.0,"sma_20":8698.73,"sma_60":8688.49,"sma_120":8836.55},{"date":"2026-03-09","open":8616,"high":8620,"low":8547,"close":8597,"volume":240158,"rsi_14":47.94,"sma_20":8715.37,"sma_60":8685.62,"sma_120":8837.41},{"date":"2026-03-10","open":8607,"high":8651,"low":8603,"close":8617,"volume":122790,"rsi_14":56.75,"sma_20":8731.24,"sma_60":8683.08,"sma_120":8838.18},{"date":"2026-03-11","open":8524,"high":8534,"low":8480,"close":8504,"volume":383379,"rsi_14":39.17,"sma_20":8739.8,"sma_60":8680.35,"sma_120":8837.12},{"date":"2026-03-12","open":8356,"high":8391,"low":8346,"close":8376,"volume":212574,"rsi_14":37.18,"sma_20":8736.34,"sma_60":8675.95,"sma_120":8833.8},{"date":"2026-03-13","open":8420,"high":8425,"low":8390,"close":8415,"volume":100303,"rsi_14":36.44,"sma_20":8738.17,"sma_60":8672.81,"sma_120":8831.32},{"date":"2026-03-16","open":8430,"high":8444,"low":8405,"close":8440,"volume":92497,"rsi_14":39.16,"sma_20":8736.77,"sma_60":8668.17,"sma_120":8828.42},{"date":"2026-03-17","open":8444,"high":8449,"low":8405,"close":8410,"volume":137429,"rsi_14":40.66,"sma_20":8725.34,"sma_60":8664.2,"sma_120":8824.86},{"date":"2026-03-18","open":8465,"high":8499,"low":8450,"close":8489,"volume":113279,"rsi_14":50.38,"sma_20":8724.14,"sma_60":8662.05,"sma_120":8822.33},{"date":"2026-03-19","open":8459,"high":8459,"low":8426,"close":8445,"volume":118868,"rsi_14":51.38,"sma_20":8712.94,"sma_60":8657.98,"sma_120":8819.14},{"date":"2026-03-20","open":8577,"high":8592,"low":8548,"close":8582,"volume":332027,"rsi_14":52.42,"sma_20":8713.32,"sma_60":8656.77,"sma_120":8816.7},{"date":"2026-03-23","open":8399,"high":8423,"low":8385,"close":8423,"volume":364891,"rsi_14":41.2,"sma_20":8704.38,"sma_60":8653.54,"sma_120":8813.67},{"date":"2026-03-24","open":8423,"high":8442,"low":8389,"close":8399,"volume":77791,"rsi_14":38.44,"sma_20":8694.97,"sma_60":8649.99,"sma_120":8811.03},{"date":"2026-03-25","open":8414,"high":8453,"low":8409,"close":8428,"volume":79519,"rsi_14":42.82,"sma_20":8690.03,"sma_60":8648.51,"sma_120":8808.88},{"date":"2026-03-26","open":8453,"high":8472,"low":8438,"close":8438,"volume":43070,"rsi_14":42.12,"sma_20":8689.1,"sma_60":8645.45,"sma_120":8806.69},{"date":"2026-03-27","open":8442,"high":8452,"low":8394,"close":8413,"volume":90468,"rsi_14":40.57,"sma_20":8689.96,"sma_60":8643.99,"sma_120":8803.79},{"date":"2026-03-30","open":8417,"high":8485,"low":8402,"close":8475,"volume":71330,"rsi_14":43.28,"sma_20":8687.56,"sma_60":8644.85,"sma_120":8802.06},{"date":"2026-03-31","open":8506,"high":8653,"low":8501,"close":8618,"volume":712989,"rsi_14":57.66,"sma_20":8689.8,"sma_60":8650.15,"sma_120":8801.5},{"date":"2026-04-01","open":8539,"high":8564,"low":8514,"close":8559,"volume":67393,"rsi_14":62.49,"sma_20":8687.92,"sma_60":8652.79,"sma_120":8800.29},{"date":"2026-04-02","open":8550,"high":8565,"low":8490,"close":8490,"volume":161372,"rsi_14":55.71,"sma_20":8684.91,"sma_60":8656.25,"sma_120":8797.85},{"date":"2026-04-03","open":8572,"high":8572,"low":8532,"close":8532,"volume":105581,"rsi_14":53.76,"sma_20":8680.38,"sma_60":8659.79,"sma_120":8795.36},{"date":"2026-04-06","open":8426,"high":8441,"low":8406,"close":8421,"volume":332619,"rsi_14":45.23,"sma_20":8665.88,"sma_60":8659.0,"sma_120":8790.88},{"date":"2026-04-07","open":8471,"high":8486,"low":8421,"close":8426,"volume":105319,"rsi_14":40.97,"sma_20":8650.67,"sma_60":8658.22,"sma_120":8788.25},{"date":"2026-04-08","open":8431,"high":8436,"low":8392,"close":8421,"volume":155090,"rsi_14":42.74,"sma_20":8641.01,"sma_60":8656.52,"sma_120":8784.1},{"date":"2026-04-09","open":8397,"high":8402,"low":8352,"close":8377,"volume":72388,"rsi_14":30.52,"sma_20":8635.62,"sma_60":8654.82,"sma_120":8778.72},{"date":"2026-04-10","open":8328,"high":8348,"low":8318,"close":8338,"volume":223805,"rsi_14":34.59,"sma_20":8626.19,"sma_60":8651.95,"sma_120":8773.33},{"date":"2026-04-13","open":8313,"high":8323,"low":8275,"close":8303,"volume":129515,"rsi_14":34.09,"sma_20":8613.74,"sma_60":8648.75,"sma_120":8767.59},{"date":"2026-04-14","open":8318,"high":8357,"low":8303,"close":8343,"volume":111381,"rsi_14":35.02,"sma_20":8604.82,"sma_60":8645.8,"sma_120":8760.92},{"date":"2026-04-15","open":8347,"high":8372,"low":8328,"close":8352,"volume":140893,"rsi_14":35.0,"sma_20":8592.42,"sma_60":8642.19,"sma_120":8755.57},{"date":"2026-04-16","open":8298,"high":8313,"low":8277,"close":8298,"volume":201680,"rsi_14":33.62,"sma_20":8579.52,"sma_60":8637.15,"sma_120":8749.06},{"date":"2026-04-17","open":8269,"high":8279,"low":8229,"close":8254,"volume":124552,"rsi_14":26.42,"sma_20":8557.34,"sma_60":8632.3,"sma_120":8741.97},{"date":"2026-04-20","open":8264,"high":8274,"low":8234,"close":8274,"volume":222959,"rsi_14":11.83,"sma_20":8542.98,"sma_60":8628.62,"sma_120":8734.96},{"date":"2026-04-21","open":8302,"high":8307,"low":8274,"close":8279,"volume":205631,"rsi_14":13.8,"sma_20":8530.09,"sma_60":8625.44,"sma_120":8728.42},{"date":"2026-04-22","open":8293,"high":8293,"low":8264,"close":8274,"volume":64965,"rsi_14":15.58,"sma_20":8515.48,"sma_60":8622.34,"sma_120":8722.7},{"date":"2026-04-23","open":8264,"high":8284,"low":8244,"close":8254,"volume":108223,"rsi_14":15.29,"sma_20":8499.35,"sma_60":8618.07,"sma_120":8715.33},{"date":"2026-04-24","open":8284,"high":8288,"low":8259,"close":8284,"volume":38218,"rsi_14":30.64,"sma_20":8485.95,"sma_60":8612.39,"sma_120":8708.44},{"date":"2026-04-27","open":8225,"high":8245,"low":8200,"close":8200,"volume":142331,"rsi_14":23.92,"sma_20":8465.3,"sma_60":8605.54,"sma_120":8702.39},{"date":"2026-04-28","open":8204,"high":8209,"low":8170,"close":8185,"volume":64527,"rsi_14":23.44,"sma_20":8436.66,"sma_60":8599.29,"sma_120":8696.85},{"date":"2026-04-29","open":8210,"high":8225,"low":8185,"close":8220,"volume":130266,"rsi_14":31.96,"sma_20":8412.73,"sma_60":8595.12,"sma_120":8691.77},{"date":"2026-04-30","open":8160,"high":8175,"low":8111,"close":8116,"volume":156593,"rsi_14":27.89,"sma_20":8387.16,"sma_60":8588.89,"sma_120":8685.19},{"date":"2026-05-04","open":8298,"high":8313,"low":8239,"close":8239,"volume":166313,"rsi_14":44.67,"sma_20":8368.3,"sma_60":8582.47,"sma_120":8679.02},{"date":"2026-05-06","open":8225,"high":8303,"low":8151,"close":8244,"volume":267958,"rsi_14":41.19,"sma_20":8359.4,"sma_60":8580.22,"sma_120":8673.98},{"date":"2026-05-07","open":8220,"high":8259,"low":8210,"close":8254,"volume":153360,"rsi_14":41.19,"sma_20":8350.75,"sma_60":8577.55,"sma_120":8667.74},{"date":"2026-05-08","open":8225,"high":8313,"low":8225,"close":8313,"volume":190605,"rsi_14":51.43,"sma_20":8345.3,"sma_60":8575.37,"sma_120":8663.1},{"date":"2026-05-11","open":8305,"high":8334,"low":8296,"close":8324,"volume":133829,"rsi_14":54.24,"sma_20":8341.35,"sma_60":8571.1,"sma_120":8657.63},{"date":"2026-05-12","open":8305,"high":8359,"low":8300,"close":8354,"volume":205071,"rsi_14":55.08,"sma_20":8340.9,"sma_60":8568.42,"sma_120":8652.37},{"date":"2026-05-13","open":8324,"high":8363,"low":8310,"close":8310,"volume":126236,"rsi_14":50.52,"sma_20":8340.0,"sma_60":8563.5,"sma_120":8646.74},{"date":"2026-05-14","open":8300,"high":8329,"low":8285,"close":8300,"volume":94365,"rsi_14":50.09,"sma_20":8336.6,"sma_60":8555.59,"sma_120":8642.0},{"date":"2026-05-15","open":8285,"high":8319,"low":8260,"close":8260,"volume":225776,"rsi_14":48.43,"sma_20":8330.7,"sma_60":8549.09,"sma_120":8637.08},{"date":"2026-05-18","open":8200,"high":8220,"low":8176,"close":8176,"volume":175848,"rsi_14":39.91,"sma_20":8323.35,"sma_60":8538.6,"sma_120":8630.8},{"date":"2026-05-19","open":8152,"high":8206,"low":8152,"close":8191,"volume":191836,"rsi_14":47.11,"sma_20":8318.9,"sma_60":8529.85,"sma_120":8625.14},{"date":"2026-05-20","open":8166,"high":8190,"low":8141,"close":8171,"volume":91076,"rsi_14":46.71,"sma_20":8312.5,"sma_60":8519.95,"sma_120":8620.48},{"date":"2026-05-21","open":8181,"high":8226,"low":8167,"close":8201,"volume":134087,"rsi_14":46.17,"sma_20":8307.3,"sma_60":8510.79,"sma_120":8615.32},{"date":"2026-05-22","open":8240,"high":8319,"low":8240,"close":8310,"volume":86274,"rsi_14":64.25,"sma_20":8307.85,"sma_60":8504.45,"sma_120":8610.32},{"date":"2026-05-26","open":8384,"high":8389,"low":8314,"close":8319,"volume":89691,"rsi_14":55.65,"sma_20":8309.85,"sma_60":8499.44,"sma_120":8605.35},{"date":"2026-05-27","open":8338,"high":8343,"low":8300,"close":8310,"volume":83052,"rsi_14":54.15,"sma_20":8309.9,"sma_60":8495.27,"sma_120":8599.97},{"date":"2026-05-28","open":8296,"high":8306,"low":8261,"close":8266,"volume":103646,"rsi_14":48.55,"sma_20":8311.95,"sma_60":8488.27,"sma_120":8594.18},{"date":"2026-05-29","open":8325,"high":8390,"low":8325,"close":8390,"volume":150520,"rsi_14":54.37,"sma_20":8320.95,"sma_60":8482.47,"sma_120":8589.63},{"date":"2026-06-01","open":8375,"high":8405,"low":8320,"close":8345,"volume":99841,"rsi_14":51.71,"sma_20":8325.95,"sma_60":8475.53,"sma_120":8584.72},{"date":"2026-06-02","open":8388,"high":8438,"low":8369,"close":8408,"volume":256610,"rsi_14":56.02,"sma_20":8340.65,"sma_60":8470.91,"sma_120":8580.97},{"date":"2026-06-04","open":8448,"high":8458,"low":8418,"close":8433,"volume":366433,"rsi_14":61.47,"sma_20":8350.4,"sma_60":8466.36,"sma_120":8577.43},{"date":"2026-06-05","open":8487,"high":8571,"low":8472,"close":8527,"volume":226034,"rsi_14":67.25,"sma_20":8364.65,"sma_60":8463.31,"sma_120":8574.47},{"date":"2026-06-08","open":8542,"high":8542,"low":8398,"close":8398,"volume":170107,"rsi_14":59.95,"sma_20":8371.9,"sma_60":8457.77,"sma_120":8570.43},{"date":"2026-06-09","open":8399,"high":8409,"low":8299,"close":8319,"volume":74704,"rsi_14":60.24,"sma_20":8372.2,"sma_60":8452.84,"sma_120":8566.59},{"date":"2026-06-10","open":8389,"high":8389,"low":8324,"close":8374,"volume":86243,"rsi_14":62.12,"sma_20":8376.0,"sma_60":8450.99,"sma_120":8563.47},{"date":"2026-06-11","open":8324,"high":8379,"low":8319,"close":8379,"volume":34355,"rsi_14":63.73,"sma_20":8378.55,"sma_60":8448.55,"sma_120":8560.68},{"date":"2026-06-12","open":8433,"high":8448,"low":8413,"close":8433,"volume":144371,"rsi_14":64.81,"sma_20":8386.05,"sma_60":8446.6,"sma_120":8557.38},{"date":"2026-06-15","open":8469,"high":8484,"low":8439,"close":8449,"volume":81658,"rsi_14":59.0,"sma_20":8393.55,"sma_60":8444.99,"sma_120":8554.59},{"date":"2026-06-16","open":8405,"high":8415,"low":8385,"close":8390,"volume":142977,"rsi_14":54.28,"sma_20":8400.05,"sma_60":8441.06,"sma_120":8551.55},{"date":"2026-06-17","open":8434,"high":8474,"low":8424,"close":8454,"volume":79333,"rsi_14":58.19,"sma_20":8414.0,"sma_60":8438.96,"sma_120":8548.47},{"date":"2026-06-18","open":8539,"high":8588,"low":8529,"close":8588,"volume":150802,"rsi_14":66.67,"sma_20":8434.0,"sma_60":8436.75,"sma_120":8546.76},{"date":"2026-06-19","open":8571,"high":8600,"low":8497,"close":8497,"volume":96146,"rsi_14":57.38,"sma_20":8451.7,"sma_60":8435.73,"sma_120":8544.63},{"date":"2026-06-22","open":8485,"high":8569,"low":8475,"close":8539,"volume":42150,"rsi_14":61.02,"sma_20":8468.7,"sma_60":8435.36,"sma_120":8542.68},{"date":"2026-06-23","open":8524,"high":8539,"low":8480,"close":8534,"volume":72048,"rsi_14":56.25,"sma_20":8479.95,"sma_60":8434.43,"sma_120":8541.47},{"date":"2026-06-24","open":8499,"high":8554,"low":8490,"close":8539,"volume":53009,"rsi_14":55.13,"sma_20":8491.0,"sma_60":8433.4,"sma_120":8539.43},{"date":"2026-06-25","open":8668,"high":8698,"low":8628,"close":8633,"volume":181766,"rsi_14":55.07,"sma_20":8507.2,"sma_60":8434.35,"sma_120":8539.17},{"date":"2026-06-26","open":8630,"high":8675,"low":8581,"close":8581,"volume":113681,"rsi_14":63.74,"sma_20":8524.45,"sma_60":8433.9,"sma_120":8539.38},{"date":"2026-06-29","open":8600,"high":8640,"low":8581,"close":8625,"volume":27433,"rsi_14":73.03,"sma_20":8536.2,"sma_60":8431.27,"sma_120":8540.71},{"date":"2026-06-30","open":8640,"high":8665,"low":8640,"close":8665,"volume":34977,"rsi_14":72.34,"sma_20":8552.2,"sma_60":8430.29,"sma_120":8541.54},{"date":"2026-07-01","open":8530,"high":8589,"low":8515,"close":8550,"volume":64168,"rsi_14":60.31,"sma_20":8557.95,"sma_60":8428.59,"sma_120":8542.42},{"date":"2026-07-02","open":8531,"high":8541,"low":8511,"close":8536,"volume":69356,"rsi_14":55.66,"sma_20":8561.7,"sma_60":8426.8,"sma_120":8543.29},{"date":"2026-07-03","open":8508,"high":8533,"low":8430,"close":8430,"volume":66059,"rsi_14":50.34,"sma_20":8556.7,"sma_60":8426.92,"sma_120":8542.96},{"date":"2026-07-06","open":8440,"high":8460,"low":8400,"close":8400,"volume":18312,"rsi_14":52.49,"sma_20":8556.7,"sma_60":8426.45,"sma_120":8542.33},{"date":"2026-07-07","open":8366,"high":8366,"low":8296,"close":8321,"volume":46887,"rsi_14":42.34,"sma_20":8556.7,"sma_60":8424.73,"sma_120":8540.63},{"date":"2026-07-08","open":8210,"high":8220,"low":8122,"close":8122,"volume":295359,"rsi_14":21.58,"sma_20":8543.95,"sma_60":8420.43,"sma_120":8537.63},{"date":"2026-07-09","open":8108,"high":8137,"low":8074,"close":8137,"volume":50558,"rsi_14":25.1,"sma_20":8531.7,"sma_60":8417.05,"sma_120":8534.5},{"date":"2026-07-10","open":8113,"high":8196,"low":8108,"close":8152,"volume":24469,"rsi_14":25.1,"sma_20":8517.45,"sma_60":8414.5,"sma_120":8531.63},{"date":"2026-07-13","open":8083,"high":8132,"low":8083,"close":8103,"volume":96950,"rsi_14":23.65,"sma_20":8501.2,"sma_60":8410.45,"sma_120":8528.13},{"date":"2026-07-14","open":8043,"high":8043,"low":7979,"close":8008,"volume":93910,"rsi_14":20.62,"sma_20":8483.2,"sma_60":8404.65,"sma_120":8523.42},{"date":"2026-07-15","open":7984,"high":8004,"low":7959,"close":7964,"volume":121383,"rsi_14":10.38,"sma_20":8459.7,"sma_60":8399.02,"sma_120":8518.08},{"date":"2026-07-16","open":7989,"high":7994,"low":7939,"close":7939,"volume":50859,"rsi_14":10.37,"sma_20":8428.2,"sma_60":8393.7,"sma_120":8513.0},{"date":"2026-07-20","open":7969,"high":7984,"low":7929,"close":7929,"volume":42856,"rsi_14":8.59,"sma_20":8399.45,"sma_60":8387.88,"sma_120":8508.25},{"date":"2026-07-21","open":7880,"high":7900,"low":7850,"close":7865,"volume":51908,"rsi_14":3.57,"sma_20":8366.7,"sma_60":8380.9,"sma_120":8503.17},{"date":"2026-07-22","open":7840,"high":7865,"low":7825,"close":7835,"volume":52520,"rsi_14":3.97,"sma_20":8332.7,"sma_60":8373.5,"sma_120":8497.92},{"date":"2026-07-23","open":7835,"high":7835,"low":7772,"close":7776,"volume":50564,"rsi_14":3.75,"sma_20":8295.45,"sma_60":8365.43,"sma_120":8491.75},{"date":"2026-07-24","open":7761,"high":7761,"low":7682,"close":7706,"volume":56256,"rsi_14":3.8,"sma_20":8250.0,"sma_60":8355.7,"sma_120":8484.04},{"date":"2026-07-27","open":7726,"high":7790,"low":7726,"close":7790,"volume":76471,"rsi_14":13.61,"sma_20":8210.0,"sma_60":8348.8,"sma_120":8477.17},{"date":"2026-07-28","open":7746,"high":7775,"low":7726,"close":7746,"volume":130492,"rsi_14":14.2,"sma_20":8167.0,"sma_60":8341.38,"sma_120":8470.33},{"date":"2026-07-29","open":7740,"high":7745,"low":7671,"close":7696,"volume":150765,"rsi_14":16.91,"sma_20":8118.5,"sma_60":8332.22,"sma_120":8463.67},{"date":"2026-07-30","open":7565,"high":7570,"low":7480,"close":7480,"volume":111314,"rsi_14":11.3,"sma_20":8064.75,"sma_60":8321.12,"sma_120":8455.0},{"date":"2026-07-31","open":7599,"high":7679,"low":7594,"close":7634,"volume":77261,"rsi_14":23.41,"sma_20":8019.5,"sma_60":8310.53,"sma_120":8446.5},{"date":"2026-08-03","open":7739,"high":7822,"low":7704,"close":7778,"volume":129318,"rsi_14":34.38,"sma_20":7985.5,"sma_60":8302.28,"sma_120":8441.25},{"date":"2026-08-04","open":7728,"high":7738,"low":7648,"close":7708,"volume":87110,"rsi_14":35.16,"sma_20":7949.5,"sma_60":8292.7,"sma_120":8435.13},{"date":"2026-08-05","open":7773,"high":7782,"low":7738,"close":7768,"volume":20414,"rsi_14":40.09,"sma_20":7920.5,"sma_60":8283.13,"sma_120":8429.25},{"date":"2026-08-06","open":7758,"high":7768,"low":7703,"close":7743,"volume":83173,"rsi_14":40.09,"sma_20":7900.25,"sma_60":8273.4,"sma_120":8422.25},{"date":"2026-08-07","open":7659,"high":7664,"low":7614,"close":7624,"volume":104277,"rsi_14":36.48,"sma_20":7873.25,"sma_60":8261.17,"sma_120":8414.79},{"date":"2026-08-10","open":7619,"high":7663,"low":7614,"close":7663,"volume":28785,"rsi_14":41.31,"sma_20":7835.9,"sma_60":8231.6,"sma_120":8397.0},{"date":"2026-08-11","open":7564,"high":7569,"low":7524,"close":7534,"volume":52462,"rsi_14":38.07,"sma_20":7807.25,"sma_60":8219.13,"sma_120":8386.63},{"date":"2026-08-12","open":7534,"high":7554,"low":7519,"close":7554,"volume":25351,"rsi_14":40.92,"sma_20":7784.3,"sma_60":8207.67,"sma_120":8377.46},{"date":"2026-08-13","open":7544,"high":7564,"low":7519,"close":7564,"volume":21430,"rsi_14":43.87,"sma_20":7764.1,"sma_60":8197.77,"sma_120":8367.08},{"date":"2026-08-14","open":7544,"high":7569,"low":7524,"close":7549,"volume":77848,"rsi_14":38.95,"sma_20":7744.4,"sma_60":8187.38,"sma_120":8357.33},{"date":"2026-08-18","open":7448,"high":7448,"low":7385,"close":7400,"volume":145779,"rsi_14":35.57,"sma_20":7717.7,"sma_60":8174.82,"sma_120":8345.92},{"date":"2026-08-19","open":7439,"high":7448,"low":7390,"close":7405,"volume":120627,"rsi_14":37.34,"sma_20":7694.5,"sma_60":8161.85,"sma_120":8334.67},{"date":"2026-08-20","open":7519,"high":7544,"low":7479,"close":7519,"volume":80459,"rsi_14":51.89,"sma_20":7678.55,"sma_60":8148.97,"sma_120":8324.88},{"date":"2026-08-21","open":7415,"high":7415,"low":7350,"close":7385,"volume":110961,"rsi_14":37.98,"sma_20":7658.85,"sma_60":8133.68,"sma_120":8314.54},{"date":"2026-08-24","open":7380,"high":7385,"low":7350,"close":7385,"volume":51351,"rsi_14":27.93,"sma_20":7642.65,"sma_60":8118.55,"sma_120":8304.71},{"date":"2026-08-25","open":7375,"high":7405,"low":7365,"close":7405,"volume":56305,"rsi_14":31.95,"sma_20":7623.2,"sma_60":8104.5,"sma_120":8294.0},{"date":"2026-08-26","open":7450,"high":7485,"low":7450,"close":7455,"volume":78163,"rsi_14":31.14,"sma_20":7608.5,"sma_60":8089.2,"sma_120":8283.27},{"date":"2026-08-27","open":7464,"high":7479,"low":7420,"close":7440,"volume":40907,"rsi_14":31.52,"sma_20":7595.5,"sma_60":8074.4,"sma_120":8272.22},{"date":"2026-08-28","open":7436,"high":7436,"low":7362,"close":7367,"volume":62430,"rsi_14":32.5,"sma_20":7588.75,"sma_60":8056.52,"sma_120":8260.78},{"date":"2026-08-31","open":7367,"high":7387,"low":7322,"close":7322,"volume":149730,"rsi_14":27.95,"sma_20":7553.4,"sma_60":8016.25,"sma_120":8237.61},{"date":"2026-09-01","open":7277,"high":7277,"low":7242,"close":7262,"volume":226572,"rsi_14":30.7,"sma_20":7527.45,"sma_60":7995.02,"sma_120":8225.09},{"date":"2026-09-02","open":7257,"high":7257,"low":7217,"close":7252,"volume":96153,"rsi_14":28.29,"sma_20":7504.5,"sma_60":7975.77,"sma_120":8212.32},{"date":"2026-09-03","open":7297,"high":7387,"low":7287,"close":7377,"volume":120592,"rsi_14":38.4,"sma_20":7484.8,"sma_60":7959.93,"sma_120":8201.56},{"date":"2026-09-04","open":7407,"high":7431,"low":7357,"close":7362,"volume":76064,"rsi_14":38.4,"sma_20":7465.6,"sma_60":7942.93,"sma_120":8191.76},{"date":"2026-09-07","open":7337,"high":7347,"low":7302,"close":7322,"volume":82840,"rsi_14":44.33,"sma_20":7450.4,"sma_60":7925.18,"sma_120":8181.29},{"date":"2026-09-08","open":7413,"high":7457,"low":7398,"close":7432,"volume":101563,"rsi_14":51.54,"sma_20":7438.7,"sma_60":7908.35,"sma_120":8171.52},{"date":"2026-09-09","open":7432,"high":7442,"low":7403,"close":7427,"volume":78718,"rsi_14":43.3,"sma_20":7433.25,"sma_60":7891.6,"sma_120":8161.97},{"date":"2026-09-10","open":7387,"high":7392,"low":7357,"close":7382,"volume":25305,"rsi_14":49.59,"sma_20":7424.55,"sma_60":7875.1,"sma_120":8151.38},{"date":"2026-09-11","open":7312,"high":7337,"low":7282,"close":7332,"volume":66228,"rsi_14":45.85,"sma_20":7412.85,"sma_60":7856.68,"sma_120":8140.74},{"date":"2026-09-14","open":7340,"high":7370,"low":7286,"close":7321,"volume":175868,"rsi_14":45.02,"sma_20":7402.4,"sma_60":7836.22,"sma_120":8129.01},{"date":"2026-09-15","open":7316,"high":7325,"low":7291,"close":7325,"volume":40328,"rsi_14":41.05,"sma_20":7399.65,"sma_60":7816.9,"sma_120":8118.46},{"date":"2026-09-16","open":7356,"high":7400,"low":7356,"close":7375,"volume":72791,"rsi_14":46.51,"sma_20":7399.15,"sma_60":7798.17,"sma_120":8108.53},{"date":"2026-09-17","open":7410,"high":7466,"low":7405,"close":7449,"volume":67814,"rsi_14":58.14,"sma_20":7396.7,"sma_60":7780.77,"sma_120":8098.98},{"date":"2026-09-18","open":7489,"high":7524,"low":7445,"close":7464,"volume":180772,"rsi_14":63.41,"sma_20":7401.7,"sma_60":7763.53,"sma_120":8089.47},{"date":"2026-09-21","open":7449,"high":7484,"low":7435,"close":7439,"volume":45166,"rsi_14":67.24,"sma_20":7405.45,"sma_60":7744.33,"sma_120":8079.95},{"date":"2026-09-22","open":7405,"high":7405,"low":7280,"close":7280,"volume":102264,"rsi_14":53.42,"sma_20":7400.2,"sma_60":7722.87,"sma_120":8068.6},{"date":"2026-09-23","open":7261,"high":7285,"low":7227,"close":7285,"volume":62901,"rsi_14":44.26,"sma_20":7392.75,"sma_60":7701.23,"sma_120":8056.08},{"date":"2026-09-28","open":7137,"high":7137,"low":6998,"close":7048,"volume":157881,"rsi_14":32.34,"sma_20":7374.0,"sma_60":7674.93,"sma_120":8042.05},{"date":"2026-09-29","open":7050,"high":7060,"low":7005,"close":7035,"volume":146969,"rsi_14":31.76,"sma_20":7356.25,"sma_60":7649.62,"sma_120":8028.15},{"date":"2026-09-30","open":6995,"high":7080,"low":6995,"close":7035,"volume":176565,"rsi_14":21.62,"sma_20":7340.75,"sma_60":7624.55,"sma_120":8014.34},{"date":"2026-10-01","open":6940,"high":6945,"low":6905,"close":6920,"volume":152783,"rsi_14":18.82,"sma_20":7322.5,"sma_60":7598.88,"sma_120":8001.19},{"date":"2026-10-02","open":6955,"high":6970,"low":6890,"close":6915,"volume":57979,"rsi_14":19.75,"sma_20":7304.5,"sma_60":7573.63,"sma_120":7987.96},{"date":"2026-10-06","open":6820,"high":6830,"low":6785,"close":6805,"volume":115059,"rsi_14":18.7,"sma_20":7258.45,"sma_60":7527.7,"sma_120":7963.36},{"date":"2026-10-07","open":6780,"high":6780,"low":6745,"close":6765,"volume":159063,"rsi_14":16.91,"sma_20":7228.5,"sma_60":7504.98,"sma_120":7949.29},{"date":"2026-10-08","open":6765,"high":6770,"low":6720,"close":6725,"volume":79674,"rsi_14":15.81,"sma_20":7198.55,"sma_60":7481.37,"sma_120":7935.23},{"date":"2026-10-12","open":6865,"high":6865,"low":6825,"close":6825,"volume":181325,"rsi_14":20.19,"sma_20":7168.15,"sma_60":7459.17,"sma_120":7922.28},{"date":"2026-10-13","open":6825,"high":6930,"low":6825,"close":6930,"volume":149782,"rsi_14":22.68,"sma_20":7143.25,"sma_60":7439.53,"sma_120":7909.88},{"date":"2026-10-14","open":6895,"high":6895,"low":6865,"close":6895,"volume":102758,"rsi_14":20.75,"sma_20":7118.8,"sma_60":7420.88,"sma_120":7897.11},{"date":"2026-10-15","open":6970,"high":7100,"low":6970,"close":7045,"volume":152931,"rsi_14":31.66,"sma_20":7104.35,"sma_60":7405.48,"sma_120":7886.04},{"date":"2026-10-16","open":7060,"high":7110,"low":7025,"close":7025,"volume":45933,"rsi_14":36.07,"sma_20":7088.4,"sma_60":7390.17,"sma_120":7875.18},{"date":"2026-10-19","open":7060,"high":7070,"low":7000,"close":7015,"volume":98494,"rsi_14":35.39,"sma_20":7071.75,"sma_60":7374.85,"sma_120":7864.06},{"date":"2026-10-20","open":6940,"high":6965,"low":6910,"close":6965,"volume":46840,"rsi_14":43.56,"sma_20":7050.1,"sma_60":7359.78,"sma_120":7852.48},{"date":"2026-10-21","open":6955,"high":6975,"low":6945,"close":6960,"volume":35955,"rsi_14":45.22,"sma_20":7024.5,"sma_60":7345.13,"sma_120":7840.91},{"date":"2026-10-22","open":7015,"high":7065,"low":7000,"close":7065,"volume":66374,"rsi_14":51.69,"sma_20":7003.4,"sma_60":7333.22,"sma_120":7830.38},{"date":"2026-10-23","open":7200,"high":7230,"low":7155,"close":7155,"volume":100371,"rsi_14":63.58,"sma_20":6988.05,"sma_60":7323.95,"sma_120":7820.34}],"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 미국30년국채엔화노출액티브(H)","phase":"above-fold","symbol_resolved":true}