{"status":"ok","report":{"price_analysis":{"current":11165.0,"change_1d":0.1,"change_7d":-0.3,"change_30d":-1.2,"high_30d":11645.0,"low_30d":11135.0,"position_in_range":6.0,"support":11186.0,"resistance":11594.0},"summary":"ACE 미국달러단기채권액티브(440650)은(는) Bloomberg Short-Term Treasury Total Return Index를 추종하는 ETF입니다, 순자산 459억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-90.27)가 시그널선(-87.84)을 하회합니다(데드크로스). 현재가가 SMA20(11286)과 SMA60(11544) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11100~11473 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.448275862068968,"macd":-90.27312738306682,"macd_signal":-87.83791641279382,"sma_20":11286.25,"sma_60":11544.5,"bb_upper":11472.552844852138,"bb_lower":11099.947155147862,"atr_14":77.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -216.00, 기관 순매수 1085.00. 30일 누적: 외국인 -303.00, 기관 -5.94만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-216.0,"institutional_flow":1085.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":3168.0,"retail_net":-3168.0},{"date":"2026-10-22","foreign_net":-200.0,"institution_net":-7008.0,"retail_net":7208.0},{"date":"2026-10-21","foreign_net":208.0,"institution_net":-2918.0,"retail_net":2710.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-3498.0,"retail_net":3498.0},{"date":"2026-10-19","foreign_net":-224.0,"institution_net":11341.0,"retail_net":-11117.0},{"date":"2026-10-16","foreign_net":224.0,"institution_net":5189.0,"retail_net":-5413.0},{"date":"2026-10-15","foreign_net":8.0,"institution_net":14249.0,"retail_net":-14257.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":5004.0,"retail_net":-5004.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":13619.0,"retail_net":-13619.0},{"date":"2026-10-12","foreign_net":-85.0,"institution_net":4379.0,"retail_net":-4294.0},{"date":"2026-10-08","foreign_net":8.0,"institution_net":3181.0,"retail_net":-3189.0},{"date":"2026-10-07","foreign_net":85.0,"institution_net":-3338.0,"retail_net":3253.0},{"date":"2026-10-06","foreign_net":-256.0,"institution_net":-5508.0,"retail_net":5764.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-7858.0,"retail_net":7858.0},{"date":"2026-10-01","foreign_net":8.0,"institution_net":-50578.0,"retail_net":50570.0},{"date":"2026-09-30","foreign_net":92.0,"institution_net":12891.0,"retail_net":-12983.0},{"date":"2026-09-29","foreign_net":77.0,"institution_net":-2092.0,"retail_net":2015.0},{"date":"2026-09-28","foreign_net":87.0,"institution_net":-3374.0,"retail_net":3287.0},{"date":"2026-09-23","foreign_net":-272.0,"institution_net":-5734.0,"retail_net":6006.0},{"date":"2026-09-22","foreign_net":138.0,"institution_net":-9805.0,"retail_net":9667.0},{"date":"2026-09-21","foreign_net":112.0,"institution_net":1218.0,"retail_net":-1330.0},{"date":"2026-09-18","foreign_net":-208.0,"institution_net":-5176.0,"retail_net":5384.0},{"date":"2026-09-17","foreign_net":-64.0,"institution_net":3983.0,"retail_net":-3919.0},{"date":"2026-09-16","foreign_net":82.0,"institution_net":-2397.0,"retail_net":2315.0},{"date":"2026-09-15","foreign_net":198.0,"institution_net":-16746.0,"retail_net":16548.0},{"date":"2026-09-14","foreign_net":-15.0,"institution_net":28446.0,"retail_net":-28431.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-36030.0,"retail_net":36030.0},{"date":"2026-09-10","foreign_net":8.0,"institution_net":2353.0,"retail_net":-2361.0},{"date":"2026-09-09","foreign_net":-556.0,"institution_net":-1423.0,"retail_net":1979.0},{"date":"2026-09-08","foreign_net":242.0,"institution_net":-4918.0,"retail_net":4676.0}],"periods":{"d1":{"foreign_net":0,"institution_net":3168.0,"retail_net":-3168.0},"d3":{"foreign_net":8.0,"institution_net":-6758.0,"retail_net":6750.0},"d7":{"foreign_net":16.0,"institution_net":20523.0,"retail_net":-20539.0},"d14":{"foreign_net":-232.0,"institution_net":30002.0,"retail_net":-29770.0},"d30":{"foreign_net":-303.0,"institution_net":-59380.0,"retail_net":59683.0}}},"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":"D","percentile":35,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.4,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.2,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.0911,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.09,"summary":"배당수익률 3.09%","metrics":[{"name":"배당수익률","value":3.09,"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":"2026-10-24T01:11:39.741625+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Bloomberg Short-Term Treasury Total Return Index","issuer":"한국투자신탁운용","category":"","expense_ratio":0.3,"aum":45900000000.0,"aum_display":"459억","dividend_yield":null,"tracking_error":0.46,"holdings":[{"ticker":"","name":"[USD] 예금","weight":null},{"ticker":"","name":"KOLAHO 4 1/4 05/28/27","weight":null},{"ticker":"","name":"HIGHWY 5 05/14/27 REGS","weight":null},{"ticker":"","name":"HYNMTR 5 1/4 01/08/27","weight":null},{"ticker":"","name":"KHFC 4.875 08/27/27 REGS","weight":null},{"ticker":"","name":"KOHNPW 3 1/8 07/25/27","weight":null},{"ticker":"","name":"KOMIPW 1 1/4 08/09/26","weight":null},{"ticker":"","name":"KORWAT 4 3/8 05/21/27","weight":null},{"ticker":"","name":"SHNHAN 1 3/8 10/21/26","weight":null},{"ticker":"","name":"T 0 5/8 11/30/27","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":11165.0,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-23","close":9716.8604},{"date":"2022-08-24","close":9692.6162},{"date":"2022-08-25","close":9634.4316},{"date":"2022-08-26","close":9615.0371},{"date":"2022-08-29","close":9731.4062},{"date":"2022-08-30","close":9726.5576},{"date":"2022-08-31","close":9653.8271},{"date":"2022-09-01","close":9775.0449},{"date":"2022-09-02","close":9813.835},{"date":"2022-09-05","close":9901.1123},{"date":"2022-09-06","close":9901.1123},{"date":"2022-09-07","close":9993.2383},{"date":"2022-09-08","close":9959.2969},{"date":"2022-09-13","close":9905.9609},{"date":"2022-09-14","close":10027.1787},{"date":"2022-09-15","close":10046.5742},{"date":"2022-09-16","close":10041.7256},{"date":"2022-09-19","close":10036.877},{"date":"2022-09-20","close":10012.6328},{"date":"2022-09-21","close":10056.2715},{"date":"2022-09-22","close":10177.4902},{"date":"2022-09-23","close":10162.9434},{"date":"2022-09-26","close":10303.5566},{"date":"2022-09-27","close":10230.8262},{"date":"2022-09-28","close":10366.5908},{"date":"2022-09-29","close":10361.7412},{"date":"2022-09-30","close":10308.4053},{"date":"2022-10-04","close":10269.6162},{"date":"2022-10-05","close":10153.2461},{"date":"2022-10-06","close":10095.0615},{"date":"2022-10-07","close":10182.3389},{"date":"2022-10-11","close":10332.6494},{"date":"2022-10-12","close":10259.918},{"date":"2022-10-13","close":10313.2539},{"date":"2022-10-14","close":10289.0107},{"date":"2022-10-17","close":10342.3467},{"date":"2022-10-18","close":10221.1289},{"date":"2022-10-19","close":10259.918},{"date":"2022-10-20","close":10322.9521},{"date":"2022-10-21","close":10356.8926},{"date":"2022-10-24","close":10356.8926},{"date":"2022-10-25","close":10308.4053},{"date":"2022-10-26","close":10264.7666},{"date":"2022-10-27","close":10216.2793},{"date":"2022-10-28","close":10235.6748},{"date":"2022-10-31","close":10255.0693},{"date":"2022-11-01","close":10196.8848},{"date":"2022-11-02","close":10206.582},{"date":"2022-11-03","close":10250.2207},{"date":"2022-11-04","close":10206.582},{"date":"2022-11-07","close":10085.3643},{"date":"2022-11-08","close":9964.1455},{"date":"2022-11-09","close":9828.3809},{"date":"2022-11-10","close":9930.2041},{"date":"2022-11-11","close":9518.0625},{"date":"2022-11-14","close":9576.2471},{"date":"2022-11-15","close":9503.5156},{"date":"2022-11-16","close":9566.5498},{"date":"2022-11-17","close":9668.373},{"date":"2022-11-18","close":9663.5244},{"date":"2022-11-21","close":9775.0449},{"date":"2022-11-22","close":9779.8936},{"date":"2022-11-23","close":9750.8018},{"date":"2022-11-24","close":9566.5498},{"date":"2022-11-25","close":9571.3984},{"date":"2022-11-28","close":9673.2217},{"date":"2022-11-29","close":9576.2471},{"date":"2022-11-30","close":9508.3643},{"date":"2022-12-01","close":9391.9951},{"date":"2022-12-02","close":9401.6924},{"date":"2022-12-05","close":9353.2051},{"date":"2022-12-06","close":9547.1543},{"date":"2022-12-07","close":9561.7012},{"date":"2022-12-08","close":9537.457},{"date":"2022-12-09","close":9411.3896},{"date":"2022-12-12","close":9411.3896},{"date":"2022-12-13","close":9411.3896},{"date":"2022-12-14","close":9367.752},{"date":"2022-12-15","close":9435.6338},{"date":"2022-12-16","close":9455.0283},{"date":"2022-12-19","close":9425.9365},{"date":"2022-12-20","close":9348.3564},{"date":"2022-12-21","close":9309.5664},{"date":"2022-12-22","close":9241.6846},{"date":"2022-12-23","close":9270.7764},{"date":"2022-12-26","close":9241.6846},{"date":"2022-12-27","close":9212.5918},{"date":"2022-12-28","close":9193.1973},{"date":"2022-12-29","close":9173.8018},{"date":"2023-01-02","close":9173.8018},{"date":"2023-01-03","close":9173.8018},{"date":"2023-01-04","close":9222.2891},{"date":"2023-01-05","close":9202.8945},{"date":"2023-01-06","close":9198.0459},{"date":"2023-01-09","close":9033.1885},{"date":"2023-01-10","close":9013.7939},{"date":"2023-01-11","close":9042.8867},{"date":"2023-01-12","close":9057.4326},{"date":"2023-01-13","close":9028.3398},{"date":"2023-01-16","close":8984.7012},{"date":"2023-01-17","close":9008.9453},{"date":"2023-01-18","close":8994.3994},{"date":"2023-01-19","close":8975.0039},{"date":"2023-01-20","close":8999.248},{"date":"2023-01-25","close":8965.3066},{"date":"2023-01-26","close":8965.3066},{"date":"2023-01-27","close":8965.3066},{"date":"2023-01-30","close":8936.2139},{"date":"2023-01-31","close":8960.458},{"date":"2023-02-01","close":8960.458},{"date":"2023-02-02","close":8887.7266},{"date":"2023-02-03","close":8960.458},{"date":"2023-02-06","close":9115.6172},{"date":"2023-02-07","close":9139.8613},{"date":"2023-02-08","close":9159.2559},{"date":"2023-02-09","close":9183.5},{"date":"2023-02-10","close":9207.7432},{"date":"2023-02-13","close":9285.3232},{"date":"2023-02-14","close":9241.6846},{"date":"2023-02-15","close":9324.1133},{"date":"2023-02-16","close":9353.2051},{"date":"2023-02-17","close":9455.0283},{"date":"2023-02-20","close":9421.0879},{"date":"2023-02-21","close":9425.9365},{"date":"2023-02-22","close":9484.1211},{"date":"2023-02-23","close":9445.3311},{"date":"2023-02-24","close":9474.4238},{"date":"2023-02-27","close":9629.583},{"date":"2023-02-28","close":9644.1289},{"date":"2023-03-02","close":9571.3984},{"date":"2023-03-03","close":9469.5752},{"date":"2023-03-06","close":9440.4824},{"date":"2023-03-07","close":9459.877},{"date":"2023-03-08","close":9610.1885},{"date":"2023-03-09","close":9629.583},{"date":"2023-03-10","close":9653.8271},{"date":"2023-03-13","close":9488.9697},{"date":"2023-03-14","close":9561.7012},{"date":"2023-03-15","close":9513.2139},{"date":"2023-03-16","close":9581.0957},{"date":"2023-03-17","close":9532.6084},{"date":"2023-03-20","close":9605.3398},{"date":"2023-03-21","close":9585.9443},{"date":"2023-03-22","close":9561.7012},{"date":"2023-03-23","close":9362.9023},{"date":"2023-03-24","close":9464.7266},{"date":"2023-03-27","close":9527.7598},{"date":"2023-03-28","close":9498.667},{"date":"2023-03-29","close":9522.9111},{"date":"2023-03-30","close":9503.5156},{"date":"2023-03-31","close":9527.7598},{"date":"2023-04-03","close":9639.2803},{"date":"2023-04-04","close":9634.4316},{"date":"2023-04-05","close":9600.4902},{"date":"2023-04-06","close":9678.0703},{"date":"2023-04-07","close":9673.2217},{"date":"2023-04-10","close":9678.0703},{"date":"2023-04-11","close":9682.9189},{"date":"2023-04-12","close":9726.5576},{"date":"2023-04-13","close":9619.8857},{"date":"2023-04-14","close":9532.6084},{"date":"2023-04-17","close":9610.1885},{"date":"2023-04-18","close":9658.6758},{"date":"2023-04-19","close":9712.0117},{"date":"2023-04-20","close":9712.0117},{"date":"2023-04-21","close":9745.9521},{"date":"2023-04-24","close":9799.2891},{"date":"2023-04-25","close":9779.8936},{"date":"2023-04-26","close":9804.1377},{"date":"2023-04-27","close":9828.3809},{"date":"2023-04-28","close":9818.6836},{"date":"2023-05-02","close":9838.0781},{"date":"2023-05-03","close":9833.2295},{"date":"2023-05-04","close":9726.5576},{"date":"2023-05-08","close":9716.8604},{"date":"2023-05-09","close":9736.2549},{"date":"2023-05-10","close":9731.4062},{"date":"2023-05-11","close":9745.9521},{"date":"2023-05-12","close":9813.835},{"date":"2023-05-15","close":9823.5322},{"date":"2023-05-16","close":9852.625},{"date":"2023-05-17","close":9847.7764},{"date":"2023-05-18","close":10119.5799},{"date":"2023-05-19","close":9755.6504},{"date":"2023-05-22","close":9697.4648},{"date":"2023-05-23","close":9653.8271},{"date":"2023-05-24","close":9989.6434},{"date":"2023-05-25","close":9760.499},{"date":"2023-05-26","close":9741.1035},{"date":"2023-05-30","close":9741.1035},{"date":"2023-05-31","close":9750.8018},{"date":"2023-06-01","close":9731.4062},{"date":"2023-06-02","close":9619.8857},{"date":"2023-06-05","close":9634.4316},{"date":"2023-06-07","close":9571.3984},{"date":"2023-06-08","close":9610.1885},{"date":"2023-06-09","close":9518.0625},{"date":"2023-06-12","close":9498.667},{"date":"2023-06-13","close":9377.4492},{"date":"2023-06-14","close":9421.0879},{"date":"2023-06-15","close":9425.9365},{"date":"2023-06-16","close":9391.9951},{"date":"2023-06-19","close":9445.3311},{"date":"2023-06-20","close":9445.3311},{"date":"2023-06-21","close":9522.9111},{"date":"2023-06-22","close":9556.8525},{"date":"2023-06-23","close":9624.7344},{"date":"2023-06-26","close":9610.1885},{"date":"2023-06-27","close":9581.0957},{"date":"2023-06-28","close":9644.1289},{"date":"2023-06-29","close":9721.709},{"date":"2023-06-30","close":9721.709},{"date":"2023-07-03","close":9954.5812},{"date":"2023-07-04","close":9905.0816},{"date":"2023-07-05","close":9889.6129},{"date":"2023-07-06","close":9910.2378},{"date":"2023-07-07","close":9629.583},{"date":"2023-07-10","close":9653.8271},{"date":"2023-07-11","close":9850.4257},{"date":"2023-07-12","close":9819.4885},{"date":"2023-07-13","close":9719.458},{"date":"2023-07-14","close":9372.6006},{"date":"2023-07-17","close":9372.6006},{"date":"2023-07-18","close":9624.5837},{"date":"2023-07-19","close":9353.2051},{"date":"2023-07-20","close":9387.1465},{"date":"2023-07-21","close":9508.3643},{"date":"2023-07-24","close":9484.1211},{"date":"2023-07-25","close":9734.9266},{"date":"2023-07-26","close":9440.4824},{"date":"2023-07-27","close":9759.6764},{"date":"2023-07-28","close":9455.0283},{"date":"2023-07-31","close":9734.9266},{"date":"2023-08-01","close":9805.0511},{"date":"2023-08-02","close":9915.394},{"date":"2023-08-03","close":9615.0371},{"date":"2023-08-04","close":9702.3145},{"date":"2023-08-07","close":9687.7676},{"date":"2023-08-08","close":9765.3477},{"date":"2023-08-09","close":9755.6504},{"date":"2023-08-10","close":9765.3477},{"date":"2023-08-11","close":9813.835},{"date":"2023-08-14","close":9862.3223},{"date":"2023-08-16","close":9930.2041},{"date":"2023-08-17","close":9954.4482},{"date":"2023-08-18","close":9930.2041},{"date":"2023-08-21","close":9968.9941},{"date":"2023-08-22","close":9905.9609},{"date":"2023-08-23","close":9944.751},{"date":"2023-08-24","close":9813.835},{"date":"2023-08-25","close":9833.2295},{"date":"2023-08-28","close":9833.2295},{"date":"2023-08-29","close":9813.835},{"date":"2023-08-30","close":9838.0781},{"date":"2023-08-31","close":9833.2295},{"date":"2023-09-01","close":9818.6836},{"date":"2023-09-04","close":9804.1377},{"date":"2023-09-05","close":9891.415},{"date":"2023-09-06","close":9891.415},{"date":"2023-09-07","close":9935.0527},{"date":"2023-09-08","close":9920.5068},{"date":"2023-09-11","close":9910.8096},{"date":"2023-09-12","close":9872.0195},{"date":"2023-09-13","close":9901.1123},{"date":"2023-09-14","close":9876.8682},{"date":"2023-09-15","close":9881.7168},{"date":"2023-09-18","close":9852.625},{"date":"2023-09-19","close":9881.7168},{"date":"2023-09-20","close":9901.1123},{"date":"2023-09-21","close":9983.54},{"date":"2023-09-22","close":9964.1455},{"date":"2023-09-25","close":9949.5996},{"date":"2023-09-26","close":10065.9688},{"date":"2023-09-27","close":10075.666},{"date":"2023-10-04","close":10162.9434},{"date":"2023-10-05","close":10080.5156},{"date":"2023-10-06","close":10075.666},{"date":"2023-10-10","close":10085.3643},{"date":"2023-10-11","close":10002.9355},{"date":"2023-10-12","close":10007.7842},{"date":"2023-10-13","close":10080.5156},{"date":"2023-10-16","close":10114.4561},{"date":"2023-10-17","close":10109.6074},{"date":"2023-10-18","close":10070.8174},{"date":"2023-10-19","close":10138.7002},{"date":"2023-10-20","close":10109.6074},{"date":"2023-10-23","close":10129.0029},{"date":"2023-10-24","close":10036.877},{"date":"2023-10-25","close":10095.0615},{"date":"2023-10-26","close":10172.6406},{"date":"2023-10-27","close":10143.5488},{"date":"2023-10-30","close":10114.4561},{"date":"2023-10-31","close":10124.1533},{"date":"2023-11-01","close":10172.6406},{"date":"2023-11-02","close":10056.2715},{"date":"2023-11-03","close":9901.1123},{"date":"2023-11-06","close":9726.5576},{"date":"2023-11-07","close":9813.835},{"date":"2023-11-08","close":9838.0781},{"date":"2023-11-09","close":9828.3809},{"date":"2023-11-10","close":9862.3223},{"date":"2023-11-13","close":9944.751},{"date":"2023-11-14","close":9973.8428},{"date":"2023-11-15","close":9770.1963},{"date":"2023-11-16","close":9775.0449},{"date":"2023-11-17","close":9745.9521},{"date":"2023-11-20","close":9712.0117},{"date":"2023-11-21","close":9682.9189},{"date":"2023-11-22","close":9784.7422},{"date":"2023-11-23","close":9760.499},{"date":"2023-11-24","close":9813.835},{"date":"2023-11-27","close":9808.9863},{"date":"2023-11-28","close":9736.2549},{"date":"2023-11-29","close":9716.8604},{"date":"2023-11-30","close":9716.8604},{"date":"2023-12-01","close":9833.2295},{"date":"2023-12-04","close":9838.0781},{"date":"2023-12-05","close":9886.5654},{"date":"2023-12-06","close":9896.2637},{"date":"2023-12-07","close":9998.0869},{"date":"2023-12-08","close":9842.9277},{"date":"2023-12-11","close":9930.2041},{"date":"2023-12-12","close":9910.8096},{"date":"2023-12-13","close":9954.4482},{"date":"2023-12-14","close":9779.8936},{"date":"2023-12-15","close":9799.2891},{"date":"2023-12-18","close":9794.4404},{"date":"2023-12-19","close":9872.0195},{"date":"2023-12-20","close":9799.2891},{"date":"2023-12-21","close":9852.625},{"date":"2023-12-22","close":9857.4736},{"date":"2023-12-26","close":9779.8936},{"date":"2023-12-27","close":9794.4404},{"date":"2023-12-28","close":9750.8018},{"date":"2024-01-02","close":9838.0781},{"date":"2024-01-03","close":9876.8682},{"date":"2024-01-04","close":9925.3555},{"date":"2024-01-05","close":9964.1455},{"date":"2024-01-08","close":9978.6914},{"date":"2024-01-09","close":9964.1455},{"date":"2024-01-10","close":9983.54},{"date":"2024-01-11","close":9949.5996},{"date":"2024-01-12","close":9964.1455},{"date":"2024-01-15","close":10017.4814},{"date":"2024-01-16","close":10104.7588},{"date":"2024-01-17","close":10187.1875},{"date":"2024-01-18","close":10475.3585},{"date":"2024-01-19","close":10158.0947},{"date":"2024-01-22","close":10143.5488},{"date":"2024-01-23","close":10129.0029},{"date":"2024-01-24","close":10143.5488},{"date":"2024-01-25","close":10133.8516},{"date":"2024-01-26","close":10143.5488},{"date":"2024-01-29","close":10153.2461},{"date":"2024-01-30","close":10095.0615},{"date":"2024-01-31","close":10143.5488},{"date":"2024-02-01","close":10114.4561},{"date":"2024-02-02","close":10036.877},{"date":"2024-02-05","close":10114.4561},{"date":"2024-02-06","close":10080.5156},{"date":"2024-02-07","close":10095.0615},{"date":"2024-02-08","close":10099.9102},{"date":"2024-02-13","close":10095.0615},{"date":"2024-02-14","close":10148.3975},{"date":"2024-02-15","close":10143.5488},{"date":"2024-02-16","close":10148.3975},{"date":"2024-02-19","close":10153.2461},{"date":"2024-02-20","close":10167.792},{"date":"2024-02-21","close":10158.0947},{"date":"2024-02-22","close":10114.4561},{"date":"2024-02-23","close":10119.3047},{"date":"2024-02-26","close":10124.1533},{"date":"2024-02-27","close":10138.7002},{"date":"2024-02-28","close":10172.6406},{"date":"2024-02-29","close":10148.3975},{"date":"2024-03-04","close":10143.5488},{"date":"2024-03-05","close":10172.6406},{"date":"2024-03-06","close":10153.2461},{"date":"2024-03-07","close":10148.3975},{"date":"2024-03-08","close":10061.1201},{"date":"2024-03-11","close":9998.0869},{"date":"2024-03-12","close":9988.3896},{"date":"2024-03-13","close":10032.0283},{"date":"2024-03-14","close":10051.4229},{"date":"2024-03-15","close":10143.5488},{"date":"2024-03-18","close":10172.6406},{"date":"2024-03-19","close":10221.1289},{"date":"2024-03-20","close":10206.582},{"date":"2024-03-21","close":10095.0615},{"date":"2024-03-22","close":10187.1875},{"date":"2024-03-25","close":10240.5234},{"date":"2024-03-26","close":10230.8262},{"date":"2024-03-27","close":10293.8594},{"date":"2024-03-28","close":10269.6162},{"date":"2024-03-29","close":10298.708},{"date":"2024-04-01","close":10327.8008},{"date":"2024-04-02","close":10361.7412},{"date":"2024-04-03","close":10318.1035},{"date":"2024-04-04","close":10289.0107},{"date":"2024-04-05","close":10347.1953},{"date":"2024-04-08","close":10356.8926},{"date":"2024-04-09","close":10366.5908},{"date":"2024-04-11","close":10434.4727},{"date":"2024-04-12","close":10521.75},{"date":"2024-04-15","close":10589.6318},{"date":"2024-04-16","close":10672.0605},{"date":"2024-04-17","close":10589.6318},{"date":"2024-04-18","close":10512.0527},{"date":"2024-04-19","close":10565.3887},{"date":"2024-04-22","close":10555.6914},{"date":"2024-04-23","close":10555.6914},{"date":"2024-04-24","close":10502.3545},{"date":"2024-04-25","close":10531.4473},{"date":"2024-04-26","close":10541.1445},{"date":"2024-04-29","close":10555.6914},{"date":"2024-04-30","close":10589.6318},{"date":"2024-05-02","close":10550.8418},{"date":"2024-05-03","close":10453.8672},{"date":"2024-05-07","close":10424.7754},{"date":"2024-05-08","close":10482.96},{"date":"2024-05-09","close":10507.2041},{"date":"2024-05-10","close":10502.3545},{"date":"2024-05-13","close":10502.3545},{"date":"2024-05-14","close":10516.9014},{"date":"2024-05-16","close":10347.1953},{"date":"2024-05-17","close":10415.0781},{"date":"2024-05-20","close":10415.0781},{"date":"2024-05-21","close":10482.96},{"date":"2024-05-22","close":10473.2627},{"date":"2024-05-23","close":10482.96},{"date":"2024-05-24","close":10536.2959},{"date":"2024-05-27","close":10487.8086},{"date":"2024-05-28","close":10434.4727},{"date":"2024-05-29","close":10502.3545},{"date":"2024-05-30","close":10618.7246},{"date":"2024-05-31","close":10652.666},{"date":"2024-06-03","close":10594.4805},{"date":"2024-06-04","close":10594.4805},{"date":"2024-06-05","close":10565.3887},{"date":"2024-06-07","close":10536.2959},{"date":"2024-06-10","close":10599.3291},{"date":"2024-06-11","close":10618.7246},{"date":"2024-06-12","close":10609.0273},{"date":"2024-06-13","close":10599.3291},{"date":"2024-06-14","close":10647.8174},{"date":"2024-06-17","close":10652.666},{"date":"2024-06-18","close":10662.3633},{"date":"2024-06-19","close":10657.5146},{"date":"2024-06-20","close":10686.6064},{"date":"2024-06-21","close":10720.5479},{"date":"2024-06-24","close":10735.0938},{"date":"2024-06-25","close":10715.6992},{"date":"2024-06-26","close":10735.0938},{"date":"2024-06-27","close":10710.8506},{"date":"2024-06-28","close":10642.9678},{"date":"2024-07-01","close":10667.2119},{"date":"2024-07-02","close":10735.0938},{"date":"2024-07-03","close":10754.4893},{"date":"2024-07-04","close":10681.7578},{"date":"2024-07-05","close":10676.9092},{"date":"2024-07-08","close":10696.3047},{"date":"2024-07-09","close":10706.002},{"date":"2024-07-10","close":10725.3965},{"date":"2024-07-11","close":10681.7578},{"date":"2024-07-12","close":10681.7578},{"date":"2024-07-15","close":10715.6992},{"date":"2024-07-16","close":10739.9424},{"date":"2024-07-17","close":10706.002},{"date":"2024-07-18","close":10720.5479},{"date":"2024-07-19","close":10764.1865},{"date":"2024-07-22","close":10773.8838},{"date":"2024-07-23","close":10749.6406},{"date":"2024-07-24","close":10739.9424},{"date":"2024-07-25","close":10759.3379},{"date":"2024-07-26","close":10754.4893},{"date":"2024-07-29","close":10735.0938},{"date":"2024-07-30","close":10764.1865},{"date":"2024-07-31","close":10696.3047},{"date":"2024-08-01","close":10613.876},{"date":"2024-08-02","close":10667.2119},{"date":"2024-08-05","close":10628.4219},{"date":"2024-08-06","close":10701.1533},{"date":"2024-08-07","close":10720.5479},{"date":"2024-08-08","close":10725.3965},{"date":"2024-08-09","close":10633.2705},{"date":"2024-08-12","close":10681.7578},{"date":"2024-08-13","close":10667.2119},{"date":"2024-08-14","close":10609.0273},{"date":"2024-08-16","close":10584.7832},{"date":"2024-08-19","close":10385.9854},{"date":"2024-08-20","close":10390.834},{"date":"2024-08-21","close":10424.7754},{"date":"2024-08-22","close":10429.624},{"date":"2024-08-23","close":10449.0186},{"date":"2024-08-26","close":10347.1953},{"date":"2024-08-27","close":10709.4505},{"date":"2024-08-28","close":10439.3213},{"date":"2024-08-29","close":10410.2285},{"date":"2024-08-30","close":10429.624},{"date":"2024-09-02","close":10458.7168},{"date":"2024-09-03","close":10478.1113},{"date":"2024-09-04","close":10482.96},{"date":"2024-09-05","close":10429.624},{"date":"2024-09-06","close":10371.4395},{"date":"2024-09-09","close":10478.1113},{"date":"2024-09-10","close":10502.3545},{"date":"2024-09-11","close":10468.4141},{"date":"2024-09-12","close":10473.2627},{"date":"2024-09-13","close":10405.3799},{"date":"2024-09-19","close":10405.3799},{"date":"2024-09-20","close":10410.2285},{"date":"2024-09-23","close":10473.2627},{"date":"2024-09-24","close":10458.7168},{"date":"2024-09-25","close":10434.4727},{"date":"2024-09-26","close":10405.3799},{"date":"2024-09-27","close":10347.1953},{"date":"2024-09-30","close":10250.2207},{"date":"2024-10-02","close":10347.1953},{"date":"2024-10-04","close":10449.0186},{"date":"2024-10-07","close":10575.0859},{"date":"2024-10-08","close":10570.2373},{"date":"2024-10-10","close":10579.9346},{"date":"2024-10-11","close":10575.0859},{"date":"2024-10-14","close":10623.5732},{"date":"2024-10-15","close":10681.7578},{"date":"2024-10-16","close":10676.9092},{"date":"2024-10-17","close":10735.0938},{"date":"2024-10-18","close":10739.9424},{"date":"2024-10-21","close":10788.4297},{"date":"2024-10-22","close":10832.0684},{"date":"2024-10-23","close":10846.6152},{"date":"2024-10-24","close":10836.917},{"date":"2024-10-25","close":10899.9512},{"date":"2024-10-28","close":10870.8584},{"date":"2024-10-29","close":10880.5557},{"date":"2024-10-30","close":11190.0094},{"date":"2024-10-31","close":10832.0684},{"date":"2024-11-01","close":10832.0684},{"date":"2024-11-04","close":10754.4893},{"date":"2024-11-05","close":11160.1033},{"date":"2024-11-06","close":10967.833},{"date":"2024-11-07","close":10972.6816},{"date":"2024-11-08","close":10885.4053},{"date":"2024-11-11","close":10953.2871},{"date":"2024-11-12","close":11035.7158},{"date":"2024-11-13","close":11050.2617},{"date":"2024-11-14","close":11026.0176},{"date":"2024-11-15","close":10992.0771},{"date":"2024-11-18","close":10958.1357},{"date":"2024-11-19","close":10938.7412},{"date":"2024-11-20","close":10943.5898},{"date":"2024-11-21","close":10992.0771},{"date":"2024-11-22","close":11030.8672},{"date":"2024-11-25","close":11016.3203},{"date":"2024-11-26","close":11011.4717},{"date":"2024-11-27","close":10996.9258},{"date":"2024-11-28","close":10992.0771},{"date":"2024-11-29","close":10992.0771},{"date":"2024-12-02","close":11050.2617},{"date":"2024-12-03","close":11055.1104},{"date":"2024-12-04","close":11118.1436},{"date":"2024-12-05","close":11166.6309},{"date":"2024-12-06","close":11195.7236},{"date":"2024-12-09","close":11336.3369},{"date":"2024-12-10","close":11258.7568},{"date":"2024-12-11","close":11297.5469},{"date":"2024-12-12","close":11292.6982},{"date":"2024-12-13","close":11302.3955},{"date":"2024-12-16","close":11316.9424},{"date":"2024-12-17","close":11346.0342},{"date":"2024-12-18","close":11331.4883},{"date":"2024-12-19","close":11457.5557},{"date":"2024-12-20","close":11467.2529},{"date":"2024-12-23","close":11452.7061},{"date":"2024-12-24","close":11501.1934},{"date":"2024-12-26","close":11583.6221},{"date":"2024-12-27","close":11603.0176},{"date":"2024-12-30","close":11656.3535},{"date":"2025-01-02","close":11598.1689},{"date":"2025-01-03","close":11607.8662},{"date":"2025-01-06","close":11632.1094},{"date":"2025-01-07","close":11481.7988},{"date":"2025-01-08","close":11510.8916},{"date":"2025-01-09","close":11559.3789},{"date":"2025-01-10","close":11588.4707},{"date":"2025-01-13","close":11636.958},{"date":"2025-01-14","close":11578.7734},{"date":"2025-01-15","close":11554.5303},{"date":"2025-01-16","close":11530.2861},{"date":"2025-01-17","close":11539.9834},{"date":"2025-01-20","close":11491.4961},{"date":"2025-01-21","close":11399.3701},{"date":"2025-01-22","close":11379.9756},{"date":"2025-01-23","close":11389.6729},{"date":"2025-01-24","close":11350.8828},{"date":"2025-01-31","close":11530.2861},{"date":"2025-02-03","close":11641.8066},{"date":"2025-02-04","close":11607.8662},{"date":"2025-02-05","close":11462.4043},{"date":"2025-02-06","close":11491.4961},{"date":"2025-02-07","close":11491.4961},{"date":"2025-02-10","close":11520.5889},{"date":"2025-02-11","close":11530.2861},{"date":"2025-02-12","close":11539.9834},{"date":"2025-02-13","close":11491.4961},{"date":"2025-02-14","close":11472.1016},{"date":"2025-02-17","close":11443.0088},{"date":"2025-02-18","close":11476.9502},{"date":"2025-02-19","close":11433.3115},{"date":"2025-02-20","close":11433.3115},{"date":"2025-02-21","close":11404.2188},{"date":"2025-02-24","close":11355.7314},{"date":"2025-02-25","close":11384.8242},{"date":"2025-02-26","close":11413.917},{"date":"2025-02-27","close":11491.4961},{"date":"2025-02-28","close":11656.3535},{"date":"2025-03-04","close":11656.3535},{"date":"2025-03-05","close":11603.0176},{"date":"2025-03-06","close":11496.3447},{"date":"2025-03-07","close":11544.832},{"date":"2025-03-10","close":11578.7734},{"date":"2025-03-11","close":11632.1094},{"date":"2025-03-12","close":11573.9248},{"date":"2025-03-13","close":11607.8662},{"date":"2025-03-14","close":11598.1689},{"date":"2025-03-17","close":11559.3789},{"date":"2025-03-18","close":11593.3193},{"date":"2025-03-19","close":11603.0176},{"date":"2025-03-20","close":11651.5049},{"date":"2025-03-21","close":11699.9922},{"date":"2025-03-24","close":11738.7822},{"date":"2025-03-25","close":11738.7822},{"date":"2025-03-26","close":11714.5381},{"date":"2025-03-27","close":11709.6895},{"date":"2025-03-28","close":11724.2354},{"date":"2025-03-31","close":11772.7227},{"date":"2025-04-01","close":11772.7227},{"date":"2025-04-02","close":11733.9326},{"date":"2025-04-03","close":11733.9326},{"date":"2025-04-04","close":11476.9502},{"date":"2025-04-07","close":11753.3281},{"date":"2025-04-08","close":11792.1182},{"date":"2025-04-09","close":11879.3945},{"date":"2025-04-10","close":11656.3535},{"date":"2025-04-11","close":11607.8662},{"date":"2025-04-14","close":11394.5215},{"date":"2025-04-15","close":11409.0684},{"date":"2025-04-16","close":11418.7656},{"date":"2025-04-17","close":11375.127},{"date":"2025-04-18","close":11379.9756},{"date":"2025-04-21","close":11365.4297},{"date":"2025-04-22","close":11394.5215},{"date":"2025-04-23","close":11389.6729},{"date":"2025-04-24","close":11506.043},{"date":"2025-04-25","close":11520.5889},{"date":"2025-04-28","close":11559.3789},{"date":"2025-04-29","close":11535.1348},{"date":"2025-04-30","close":11423.6143},{"date":"2025-05-02","close":11302.3955},{"date":"2025-05-07","close":11229.665},{"date":"2025-05-08","close":11215.1182},{"date":"2025-05-09","close":11239.3623},{"date":"2025-05-12","close":11253.9082},{"date":"2025-05-13","close":11360.5811},{"date":"2025-05-14","close":11389.6729},{"date":"2025-05-15","close":11181.1777},{"date":"2025-05-16","close":11166.6309},{"date":"2025-05-19","close":11215.1182},{"date":"2025-05-20","close":11181.1777},{"date":"2025-05-21","close":11142.3877},{"date":"2025-05-22","close":11084.2031},{"date":"2025-05-23","close":11045.4131},{"date":"2025-05-26","close":10967.833},{"date":"2025-05-27","close":11001.7744},{"date":"2025-05-28","close":11059.959},{"date":"2025-05-29","close":11064.8076},{"date":"2025-05-30","close":11108.4463},{"date":"2025-06-02","close":11050.2617},{"date":"2025-06-04","close":11030.8672},{"date":"2025-06-05","close":10948.4385},{"date":"2025-06-09","close":10919.3457},{"date":"2025-06-10","close":10987.2285},{"date":"2025-06-11","close":11059.959},{"date":"2025-06-12","close":10948.4385},{"date":"2025-06-13","close":11035.7158},{"date":"2025-06-16","close":10982.3799},{"date":"2025-06-17","close":10972.6816},{"date":"2025-06-18","close":11030.8672},{"date":"2025-06-19","close":11113.2949},{"date":"2025-06-20","close":11016.3203},{"date":"2025-06-23","close":11156.9336},{"date":"2025-06-24","close":10982.3799},{"date":"2025-06-25","close":10996.9258},{"date":"2025-06-26","close":10958.1357},{"date":"2025-06-27","close":10972.6816},{"date":"2025-06-30","close":10904.7998},{"date":"2025-07-01","close":10962.9844},{"date":"2025-07-02","close":10982.3799},{"date":"2025-07-03","close":10992.0771},{"date":"2025-07-04","close":10996.9258},{"date":"2025-07-07","close":11040.5645},{"date":"2025-07-08","close":11045.4131},{"date":"2025-07-09","close":11108.4463},{"date":"2025-07-10","close":11079.3545},{"date":"2025-07-11","close":11122.9932},{"date":"2025-07-14","close":11161.7822},{"date":"2025-07-15","close":11156.9336},{"date":"2025-07-16","close":11195.7236},{"date":"2025-07-17","close":11253.9082},{"date":"2025-07-18","close":11268.4551},{"date":"2025-07-21","close":11229.665},{"date":"2025-07-22","close":11224.8164},{"date":"2025-07-23","close":11166.6309},{"date":"2025-07-24","close":11064.8076},{"date":"2025-07-25","close":11152.085},{"date":"2025-07-28","close":11161.7822},{"date":"2025-07-29","close":11244.2109},{"date":"2025-07-30","close":11195.7236},{"date":"2025-07-31","close":11224.8164},{"date":"2025-08-01","close":11346.0342},{"date":"2025-08-04","close":11234.5137},{"date":"2025-08-05","close":11263.6055},{"date":"2025-08-06","close":11273.3037},{"date":"2025-08-07","close":11200.5723},{"date":"2025-08-08","close":11263.6055},{"date":"2025-08-11","close":11249.0596},{"date":"2025-08-12","close":11273.3037},{"date":"2025-08-13","close":11215.1182},{"date":"2025-08-14","close":11219.9678},{"date":"2025-08-18","close":11249.0596},{"date":"2025-08-19","close":11283.001},{"date":"2025-08-20","close":11360.5811},{"date":"2025-08-21","close":11360.5811},{"date":"2025-08-22","close":11316.9424},{"date":"2025-08-25","close":11258.7568},{"date":"2025-08-26","close":11346.0342},{"date":"2025-08-27","close":11350.8828},{"date":"2025-08-28","close":11278.1523},{"date":"2025-08-29","close":11316.9424},{"date":"2025-09-01","close":11350.8828},{"date":"2025-09-02","close":11331.4883},{"date":"2025-09-03","close":11331.4883},{"date":"2025-09-04","close":11341.1855},{"date":"2025-09-05","close":11326.6396},{"date":"2025-09-08","close":11331.4883},{"date":"2025-09-09","close":11312.0938},{"date":"2025-09-10","close":11297.5469},{"date":"2025-09-11","close":11346.0342},{"date":"2025-09-12","close":11326.6396},{"date":"2025-09-15","close":11326.6396},{"date":"2025-09-16","close":11244.2109},{"date":"2025-09-17","close":11263.6055},{"date":"2025-09-18","close":11321.791},{"date":"2025-09-19","close":11379.9756},{"date":"2025-09-22","close":11360.5811},{"date":"2025-09-23","close":11360.5811},{"date":"2025-09-24","close":11399.3701},{"date":"2025-09-25","close":11423.6143},{"date":"2025-09-26","close":11535.1348},{"date":"2025-09-29","close":11418.7656},{"date":"2025-09-30","close":11457.5557},{"date":"2025-10-01","close":11462.4043},{"date":"2025-10-02","close":11452.7061},{"date":"2025-10-10","close":11612.7148},{"date":"2025-10-13","close":11646.6562},{"date":"2025-10-14","close":11699.9922},{"date":"2025-10-15","close":11612.7148},{"date":"2025-10-16","close":11593.3193},{"date":"2025-10-17","close":11627.2607},{"date":"2025-10-20","close":11612.7148},{"date":"2025-10-21","close":11666.0508},{"date":"2025-10-22","close":11695.1436},{"date":"2025-10-23","close":11777.5713},{"date":"2025-10-24","close":11753.3281},{"date":"2025-10-27","close":11704.8408},{"date":"2025-10-28","close":11753.3281},{"date":"2025-10-29","close":11719.3867},{"date":"2025-10-30","close":11666.0508},{"date":"2025-10-31","close":11661.2021},{"date":"2025-11-03","close":11675.748},{"date":"2025-11-04","close":11772.7227},{"date":"2025-11-05","close":11860.0},{"date":"2025-11-06","close":11850.3027},{"date":"2025-11-07","close":11932.7314},{"date":"2025-11-10","close":11874.5459},{"date":"2025-11-11","close":11981.2188},{"date":"2025-11-12","close":12005.4619},{"date":"2025-11-13","close":12063.6465},{"date":"2025-11-14","close":11942.4287},{"date":"2025-11-17","close":11952.126},{"date":"2025-11-18","close":11990.916},{"date":"2025-11-19","close":12010.3105},{"date":"2025-11-20","close":12034.5547},{"date":"2025-11-21","close":12102.4365},{"date":"2025-11-24","close":12102.4365},{"date":"2025-11-25","close":12078.1934},{"date":"2025-11-26","close":12024.8574},{"date":"2025-11-27","close":12010.3105},{"date":"2025-11-28","close":12063.6465},{"date":"2025-12-01","close":12078.1934},{"date":"2025-12-02","close":12049.1006},{"date":"2025-12-03","close":12049.1006},{"date":"2025-12-04","close":12087.8906},{"date":"2025-12-05","close":12063.6465},{"date":"2025-12-08","close":12034.5547},{"date":"2025-12-09","close":12087.8906},{"date":"2025-12-10","close":12068.4951},{"date":"2025-12-11","close":12107.2852},{"date":"2025-12-12","close":12107.2852},{"date":"2025-12-15","close":12083.042},{"date":"2025-12-16","close":12131.5293},{"date":"2025-12-17","close":12165.4707},{"date":"2025-12-18","close":12160.6211},{"date":"2025-12-19","close":12160.6211},{"date":"2025-12-22","close":12165.4707},{"date":"2025-12-23","close":12204.2598},{"date":"2025-12-24","close":11942.4287},{"date":"2025-12-26","close":11860.0},{"date":"2025-12-29","close":11770.0},{"date":"2025-12-30","close":11860.0},{"date":"2026-01-02","close":11885.0},{"date":"2026-01-05","close":11895.0},{"date":"2026-01-06","close":11900.0},{"date":"2026-01-07","close":11915.0},{"date":"2026-01-08","close":11940.0},{"date":"2026-01-09","close":12015.0},{"date":"2026-01-12","close":12095.0},{"date":"2026-01-13","close":12145.0},{"date":"2026-01-14","close":12170.0},{"date":"2026-01-15","close":12110.0},{"date":"2026-01-16","close":12135.0},{"date":"2026-01-19","close":12120.0},{"date":"2026-01-20","close":12180.0},{"date":"2026-01-21","close":12115.0},{"date":"2026-01-22","close":12110.0},{"date":"2026-01-23","close":12085.0},{"date":"2026-01-26","close":11875.0},{"date":"2026-01-27","close":11900.0},{"date":"2026-01-28","close":11725.0},{"date":"2026-01-29","close":11755.0},{"date":"2026-01-30","close":11875.0},{"date":"2026-02-02","close":12085.0},{"date":"2026-02-03","close":11930.0},{"date":"2026-02-04","close":11960.0},{"date":"2026-02-05","close":12120.0},{"date":"2026-02-06","close":12130.0},{"date":"2026-02-09","close":12060.0},{"date":"2026-02-10","close":12050.0},{"date":"2026-02-11","close":11985.0},{"date":"2026-02-12","close":11920.0},{"date":"2026-02-13","close":11955.0},{"date":"2026-02-19","close":11960.0},{"date":"2026-02-20","close":11965.0},{"date":"2026-02-23","close":11907.0},{"date":"2026-02-24","close":11930.0},{"date":"2026-02-25","close":11825.0},{"date":"2026-02-26","close":11790.0},{"date":"2026-02-27","close":11900.0},{"date":"2026-03-03","close":12120.0},{"date":"2026-03-04","close":12220.0},{"date":"2026-03-05","close":12155.0},{"date":"2026-03-06","close":12220.0},{"date":"2026-03-09","close":12375.0},{"date":"2026-03-10","close":12155.0},{"date":"2026-03-11","close":12130.0},{"date":"2026-03-12","close":12260.0},{"date":"2026-03-13","close":12355.0},{"date":"2026-03-16","close":12375.0},{"date":"2026-03-17","close":12355.0},{"date":"2026-03-18","close":12270.0},{"date":"2026-03-19","close":12405.0},{"date":"2026-03-20","close":12415.0},{"date":"2026-03-23","close":12545.0},{"date":"2026-03-24","close":12375.0},{"date":"2026-03-25","close":12395.0},{"date":"2026-03-26","close":12470.0},{"date":"2026-03-27","close":12480.0},{"date":"2026-03-30","close":12545.0},{"date":"2026-03-31","close":12690.0},{"date":"2026-04-01","close":12440.0},{"date":"2026-04-02","close":12590.0},{"date":"2026-04-03","close":12475.0},{"date":"2026-04-06","close":12470.0},{"date":"2026-04-07","close":12460.0},{"date":"2026-04-08","close":12195.0},{"date":"2026-04-09","close":12295.0},{"date":"2026-04-10","close":12295.0},{"date":"2026-04-13","close":12350.0},{"date":"2026-04-14","close":12290.0},{"date":"2026-04-15","close":12230.0},{"date":"2026-04-16","close":12230.0},{"date":"2026-04-17","close":12300.0},{"date":"2026-04-20","close":12275.0},{"date":"2026-04-21","close":12205.0},{"date":"2026-04-22","close":12255.0},{"date":"2026-04-23","close":12300.0},{"date":"2026-04-24","close":12320.0},{"date":"2026-04-27","close":12235.0},{"date":"2026-04-28","close":12235.0},{"date":"2026-04-29","close":12285.0},{"date":"2026-04-30","close":12320.0},{"date":"2026-05-04","close":12170.0},{"date":"2026-05-06","close":12085.0},{"date":"2026-05-07","close":12080.0},{"date":"2026-05-08","close":12220.0},{"date":"2026-05-11","close":12245.0},{"date":"2026-05-12","close":12370.0},{"date":"2026-05-13","close":12390.0},{"date":"2026-05-14","close":12390.0},{"date":"2026-05-15","close":12490.0},{"date":"2026-05-18","close":12465.0},{"date":"2026-05-19","close":12520.0},{"date":"2026-05-20","close":12520.0},{"date":"2026-05-21","close":12515.0},{"date":"2026-05-22","close":12610.0},{"date":"2026-05-26","close":12510.0},{"date":"2026-05-27","close":12485.0},{"date":"2026-05-28","close":12515.0},{"date":"2026-05-29","close":12530.0},{"date":"2026-06-01","close":12530.0},{"date":"2026-06-02","close":12630.0},{"date":"2026-06-04","close":12750.0},{"date":"2026-06-05","close":12835.0},{"date":"2026-06-08","close":12790.0},{"date":"2026-06-09","close":12595.0},{"date":"2026-06-10","close":12700.0},{"date":"2026-06-11","close":12750.0},{"date":"2026-06-12","close":12675.0},{"date":"2026-06-15","close":12595.0},{"date":"2026-06-16","close":12605.0},{"date":"2026-06-17","close":12580.0},{"date":"2026-06-18","close":12720.0},{"date":"2026-06-19","close":12740.0},{"date":"2026-06-22","close":12815.0},{"date":"2026-06-23","close":12845.0},{"date":"2026-06-24","close":12845.0},{"date":"2026-06-25","close":12865.0},{"date":"2026-06-26","close":12800.0},{"date":"2026-06-29","close":12900.0},{"date":"2026-06-30","close":12930.0},{"date":"2026-07-01","close":12970.0},{"date":"2026-07-02","close":12965.0},{"date":"2026-07-03","close":12755.0},{"date":"2026-07-06","close":12780.0},{"date":"2026-07-07","close":12760.0},{"date":"2026-07-08","close":12520.0},{"date":"2026-07-09","close":12565.0},{"date":"2026-07-10","close":12540.0},{"date":"2026-07-13","close":12560.0},{"date":"2026-07-14","close":12470.0},{"date":"2026-07-15","close":12410.0},{"date":"2026-07-16","close":12365.0},{"date":"2026-07-20","close":12355.0},{"date":"2026-07-21","close":12310.0},{"date":"2026-07-22","close":12365.0},{"date":"2026-07-23","close":12260.0},{"date":"2026-07-24","close":12250.0},{"date":"2026-07-27","close":12280.0},{"date":"2026-07-28","close":12225.0},{"date":"2026-07-29","close":12095.0},{"date":"2026-07-30","close":12030.0},{"date":"2026-07-31","close":11945.0},{"date":"2026-08-03","close":11970.0},{"date":"2026-08-04","close":11975.0},{"date":"2026-08-05","close":11925.0},{"date":"2026-08-06","close":11905.0},{"date":"2026-08-07","close":11875.0},{"date":"2026-08-10","close":11880.0},{"date":"2026-08-11","close":11865.0},{"date":"2026-08-12","close":11875.0},{"date":"2026-08-13","close":11905.0},{"date":"2026-08-14","close":11890.0},{"date":"2026-08-18","close":11840.0},{"date":"2026-08-19","close":11725.0},{"date":"2026-08-20","close":11685.0},{"date":"2026-08-21","close":11620.0},{"date":"2026-08-24","close":11585.0},{"date":"2026-08-25","close":11630.0},{"date":"2026-08-26","close":11625.0},{"date":"2026-08-27","close":11590.0},{"date":"2026-08-28","close":11525.0},{"date":"2026-08-31","close":11485.0},{"date":"2026-09-01","close":11500.0},{"date":"2026-09-02","close":11475.0},{"date":"2026-09-03","close":11410.0},{"date":"2026-09-04","close":11340.0},{"date":"2026-09-07","close":11250.0},{"date":"2026-09-08","close":11295.0},{"date":"2026-09-09","close":11220.0},{"date":"2026-09-10","close":11240.0},{"date":"2026-09-11","close":11300.0},{"date":"2026-09-14","close":11290.0},{"date":"2026-09-15","close":11410.0},{"date":"2026-09-16","close":11485.0},{"date":"2026-09-17","close":11590.0},{"date":"2026-09-18","close":11595.0},{"date":"2026-09-21","close":11595.0},{"date":"2026-09-22","close":11390.0},{"date":"2026-09-23","close":11410.0},{"date":"2026-09-28","close":11455.0},{"date":"2026-09-29","close":11380.0},{"date":"2026-09-30","close":11360.0},{"date":"2026-10-01","close":11415.0},{"date":"2026-10-02","close":11350.0},{"date":"2026-10-06","close":11285.0},{"date":"2026-10-07","close":11265.0},{"date":"2026-10-08","close":11245.0},{"date":"2026-10-12","close":11230.0},{"date":"2026-10-13","close":11305.0},{"date":"2026-10-14","close":11250.0},{"date":"2026-10-15","close":11325.0},{"date":"2026-10-16","close":11215.0},{"date":"2026-10-19","close":11200.0},{"date":"2026-10-20","close":11180.0},{"date":"2026-10-21","close":11150.0},{"date":"2026-10-22","close":11150.0},{"date":"2026-10-23","close":11175.0}],"chart_data":[{"date":"2024-10-24","open":10847,"high":10847,"low":10818,"close":10837,"volume":16246},{"date":"2024-10-25","open":10852,"high":10910,"low":10828,"close":10900,"volume":49096},{"date":"2024-10-28","open":10900,"high":10915,"low":10857,"close":10871,"volume":69366},{"date":"2024-10-29","open":10871,"high":10881,"low":10823,"close":10881,"volume":2067},{"date":"2024-10-30","open":11175,"high":11210,"low":11175,"close":11190,"volume":8456},{"date":"2024-10-31","open":10851,"high":10851,"low":10817,"close":10832,"volume":29696},{"date":"2024-11-01","open":10802,"high":10841,"low":10798,"close":10832,"volume":1323},{"date":"2024-11-04","open":10802,"high":10802,"low":10749,"close":10754,"volume":8407},{"date":"2024-11-05","open":11105,"high":11170,"low":11105,"close":11160,"volume":8435},{"date":"2024-11-06","open":10833,"high":10993,"low":10833,"close":10968,"volume":51049},{"date":"2024-11-07","open":10973,"high":11031,"low":10963,"close":10973,"volume":8086},{"date":"2024-11-08","open":10880,"high":10904,"low":10861,"close":10885,"volume":36186},{"date":"2024-11-11","open":10962,"high":10982,"low":10938,"close":10953,"volume":4642},{"date":"2024-11-12","open":10968,"high":11036,"low":10968,"close":11036,"volume":26722},{"date":"2024-11-13","open":11064,"high":11084,"low":11030,"close":11050,"volume":14899},{"date":"2024-11-14","open":11055,"high":11079,"low":11026,"close":11026,"volume":30668},{"date":"2024-11-15","open":11026,"high":11064,"low":10987,"close":10992,"volume":28527},{"date":"2024-11-18","open":11001,"high":11001,"low":10909,"close":10958,"volume":13524},{"date":"2024-11-19","open":10959,"high":10959,"low":10920,"close":10939,"volume":1744},{"date":"2024-11-20","open":10988,"high":10988,"low":10920,"close":10944,"volume":6681},{"date":"2024-11-21","open":11006,"high":11011,"low":10987,"close":10992,"volume":13850},{"date":"2024-11-22","open":10997,"high":11031,"low":10997,"close":11031,"volume":9166},{"date":"2024-11-25","open":11030,"high":11030,"low":10977,"close":11016,"volume":70948},{"date":"2024-11-26","open":11016,"high":11079,"low":10992,"close":11011,"volume":18604},{"date":"2024-11-27","open":11017,"high":11017,"low":10973,"close":10997,"volume":6485},{"date":"2024-11-28","open":10972,"high":10996,"low":10967,"close":10992,"volume":23940},{"date":"2024-11-29","open":11011,"high":11011,"low":10977,"close":10992,"volume":18954},{"date":"2024-12-02","open":10953,"high":11069,"low":10822,"close":11050,"volume":11674},{"date":"2024-12-03","open":11103,"high":11103,"low":11045,"close":11055,"volume":39228},{"date":"2024-12-04","open":11122,"high":11249,"low":11089,"close":11118,"volume":15003},{"date":"2024-12-05","open":11109,"high":11172,"low":11109,"close":11167,"volume":23826},{"date":"2024-12-06","open":11167,"high":11240,"low":11157,"close":11196,"volume":22186},{"date":"2024-12-09","open":11224,"high":11350,"low":11224,"close":11336,"volume":38522},{"date":"2024-12-10","open":11303,"high":11303,"low":11250,"close":11259,"volume":13993},{"date":"2024-12-11","open":11317,"high":11317,"low":11274,"close":11298,"volume":8392},{"date":"2024-12-12","open":11298,"high":11327,"low":11269,"close":11293,"volume":11378},{"date":"2024-12-13","open":11297,"high":11321,"low":11287,"close":11302,"volume":32449},{"date":"2024-12-16","open":11303,"high":11342,"low":11274,"close":11317,"volume":47303},{"date":"2024-12-17","open":11370,"high":11370,"low":11316,"close":11346,"volume":7349},{"date":"2024-12-18","open":11379,"high":11379,"low":11326,"close":11331,"volume":33552},{"date":"2024-12-19","open":11332,"high":11458,"low":11332,"close":11458,"volume":29160},{"date":"2024-12-20","open":11433,"high":11472,"low":11433,"close":11467,"volume":25459},{"date":"2024-12-23","open":11429,"high":11463,"low":11419,"close":11453,"volume":28276},{"date":"2024-12-24","open":11452,"high":11506,"low":11452,"close":11501,"volume":34051},{"date":"2024-12-26","open":11516,"high":11584,"low":11516,"close":11584,"volume":23894},{"date":"2024-12-27","open":11583,"high":11753,"low":11583,"close":11603,"volume":45573},{"date":"2024-12-30","open":11603,"high":11656,"low":11593,"close":11656,"volume":110292},{"date":"2025-01-02","open":11680,"high":11680,"low":11593,"close":11598,"volume":56374},{"date":"2025-01-03","open":11599,"high":11618,"low":11584,"close":11608,"volume":32443},{"date":"2025-01-06","open":11661,"high":11666,"low":11617,"close":11632,"volume":83400},{"date":"2025-01-07","open":11599,"high":11599,"low":11463,"close":11482,"volume":80417},{"date":"2025-01-08","open":11482,"high":11521,"low":11468,"close":11511,"volume":28288},{"date":"2025-01-09","open":11510,"high":11573,"low":11510,"close":11559,"volume":28935},{"date":"2025-01-10","open":11559,"high":11588,"low":11525,"close":11588,"volume":19064},{"date":"2025-01-13","open":11584,"high":11662,"low":11584,"close":11637,"volume":121046},{"date":"2025-01-14","open":11633,"high":11633,"low":11550,"close":11579,"volume":32697},{"date":"2025-01-15","open":11579,"high":11579,"low":11540,"close":11555,"volume":24919},{"date":"2025-01-16","open":11554,"high":11554,"low":11472,"close":11530,"volume":59771},{"date":"2025-01-17","open":11579,"high":11579,"low":11511,"close":11540,"volume":16166},{"date":"2025-01-20","open":11544,"high":11564,"low":11472,"close":11491,"volume":43103},{"date":"2025-01-21","open":11418,"high":11433,"low":11350,"close":11399,"volume":23167},{"date":"2025-01-22","open":11347,"high":11390,"low":11332,"close":11380,"volume":24229},{"date":"2025-01-23","open":11380,"high":11405,"low":11380,"close":11390,"volume":16265},{"date":"2025-01-24","open":11414,"high":11414,"low":11337,"close":11351,"volume":20929},{"date":"2025-01-31","open":11486,"high":11554,"low":11447,"close":11530,"volume":33042},{"date":"2025-02-03","open":11676,"high":11686,"low":11637,"close":11642,"volume":64892},{"date":"2025-02-04","open":11589,"high":11628,"low":11555,"close":11608,"volume":23291},{"date":"2025-02-05","open":11554,"high":11559,"low":11462,"close":11462,"volume":38683},{"date":"2025-02-06","open":11472,"high":11510,"low":11467,"close":11491,"volume":23537},{"date":"2025-02-07","open":11510,"high":11510,"low":11472,"close":11491,"volume":25963},{"date":"2025-02-10","open":11545,"high":11565,"low":11511,"close":11521,"volume":32476},{"date":"2025-02-11","open":11520,"high":11554,"low":11520,"close":11530,"volume":17350},{"date":"2025-02-12","open":11545,"high":11550,"low":11507,"close":11540,"volume":24466},{"date":"2025-02-13","open":11530,"high":11549,"low":11491,"close":11491,"volume":43633},{"date":"2025-02-14","open":11447,"high":11481,"low":11443,"close":11472,"volume":15284},{"date":"2025-02-17","open":11423,"high":11472,"low":11423,"close":11443,"volume":17775},{"date":"2025-02-18","open":11444,"high":11492,"low":11444,"close":11477,"volume":11433},{"date":"2025-02-19","open":11476,"high":11476,"low":11433,"close":11433,"volume":17219},{"date":"2025-02-20","open":11452,"high":11467,"low":11418,"close":11433,"volume":8435},{"date":"2025-02-21","open":11404,"high":11418,"low":11384,"close":11404,"volume":14090},{"date":"2025-02-24","open":11429,"high":11429,"low":11332,"close":11356,"volume":14382},{"date":"2025-02-25","open":11356,"high":11400,"low":11351,"close":11385,"volume":8741},{"date":"2025-02-26","open":11395,"high":11414,"low":11380,"close":11414,"volume":16088},{"date":"2025-02-27","open":11462,"high":11501,"low":11428,"close":11491,"volume":10662},{"date":"2025-02-28","open":11569,"high":11661,"low":11564,"close":11656,"volume":43900},{"date":"2025-03-04","open":11656,"high":11666,"low":11021,"close":11656,"volume":32507},{"date":"2025-03-05","open":11612,"high":11641,"low":11593,"close":11603,"volume":23094},{"date":"2025-03-06","open":11549,"high":11549,"low":11472,"close":11496,"volume":13133},{"date":"2025-03-07","open":11521,"high":11550,"low":11521,"close":11545,"volume":9870},{"date":"2025-03-10","open":11574,"high":11623,"low":11536,"close":11579,"volume":11293},{"date":"2025-03-11","open":11680,"high":11680,"low":11617,"close":11632,"volume":13663},{"date":"2025-03-12","open":11628,"high":11628,"low":11570,"close":11574,"volume":15424},{"date":"2025-03-13","open":11574,"high":11608,"low":11565,"close":11608,"volume":8009},{"date":"2025-03-14","open":11636,"high":11636,"low":11598,"close":11598,"volume":18657},{"date":"2025-03-17","open":11559,"high":11588,"low":11539,"close":11559,"volume":8348},{"date":"2025-03-18","open":11491,"high":11830,"low":11491,"close":11593,"volume":10398},{"date":"2025-03-19","open":11544,"high":11607,"low":11544,"close":11603,"volume":21862},{"date":"2025-03-20","open":11623,"high":11671,"low":11623,"close":11652,"volume":23850},{"date":"2025-03-21","open":11676,"high":11744,"low":11676,"close":11700,"volume":15054},{"date":"2025-03-24","open":11700,"high":11744,"low":11681,"close":11739,"volume":31366},{"date":"2025-03-25","open":11739,"high":11754,"low":11730,"close":11739,"volume":32581},{"date":"2025-03-26","open":11705,"high":11720,"low":11686,"close":11715,"volume":10275},{"date":"2025-03-27","open":11749,"high":11759,"low":11691,"close":11710,"volume":20552},{"date":"2025-03-28","open":11714,"high":11733,"low":11714,"close":11724,"volume":16180},{"date":"2025-03-31","open":11730,"high":11773,"low":11730,"close":11773,"volume":28374},{"date":"2025-04-01","open":11773,"high":11817,"low":11739,"close":11773,"volume":30300},{"date":"2025-04-02","open":11797,"high":11797,"low":11715,"close":11734,"volume":15187},{"date":"2025-04-03","open":11734,"high":11768,"low":11710,"close":11734,"volume":20953},{"date":"2025-04-04","open":11667,"high":11667,"low":11458,"close":11477,"volume":50775},{"date":"2025-04-07","open":11661,"high":11787,"low":11661,"close":11753,"volume":47754},{"date":"2025-04-08","open":11753,"high":11796,"low":11738,"close":11792,"volume":9852},{"date":"2025-04-09","open":11869,"high":11908,"low":11826,"close":11879,"volume":31786},{"date":"2025-04-10","open":11903,"high":11903,"low":11627,"close":11656,"volume":58227},{"date":"2025-04-11","open":11637,"high":11657,"low":11584,"close":11608,"volume":29918},{"date":"2025-04-14","open":11385,"high":11458,"low":11385,"close":11395,"volume":50535},{"date":"2025-04-15","open":11409,"high":11428,"low":11375,"close":11409,"volume":45660},{"date":"2025-04-16","open":11439,"high":11463,"low":11400,"close":11419,"volume":16494},{"date":"2025-04-17","open":11375,"high":11409,"low":11355,"close":11375,"volume":16344},{"date":"2025-04-18","open":11395,"high":11400,"low":11351,"close":11380,"volume":4423},{"date":"2025-04-21","open":11379,"high":11394,"low":11336,"close":11365,"volume":20918},{"date":"2025-04-22","open":11366,"high":11448,"low":11366,"close":11395,"volume":20000},{"date":"2025-04-23","open":11439,"high":11458,"low":11390,"close":11390,"volume":25396},{"date":"2025-04-24","open":11433,"high":11506,"low":11433,"close":11506,"volume":16921},{"date":"2025-04-25","open":11516,"high":11536,"low":11473,"close":11521,"volume":37964},{"date":"2025-04-28","open":11539,"high":11573,"low":11515,"close":11559,"volume":30957},{"date":"2025-04-29","open":11559,"high":11564,"low":11515,"close":11535,"volume":24071},{"date":"2025-04-30","open":11516,"high":11516,"low":11414,"close":11424,"volume":23053},{"date":"2025-05-02","open":11496,"high":11564,"low":11302,"close":11302,"volume":34855},{"date":"2025-05-07","open":11065,"high":11254,"low":11060,"close":11230,"volume":29828},{"date":"2025-05-08","open":11229,"high":11239,"low":11186,"close":11215,"volume":14490},{"date":"2025-05-09","open":11268,"high":11360,"low":11219,"close":11239,"volume":30669},{"date":"2025-05-12","open":11230,"high":11288,"low":11177,"close":11254,"volume":19202},{"date":"2025-05-13","open":11337,"high":11390,"low":11293,"close":11361,"volume":21201},{"date":"2025-05-14","open":11361,"high":11390,"low":11308,"close":11390,"volume":19544},{"date":"2025-05-15","open":11331,"high":11331,"low":11171,"close":11181,"volume":25303},{"date":"2025-05-16","open":11191,"high":11235,"low":11148,"close":11167,"volume":15116},{"date":"2025-05-19","open":11166,"high":11249,"low":11166,"close":11215,"volume":19349},{"date":"2025-05-20","open":11186,"high":11215,"low":11156,"close":11181,"volume":25407},{"date":"2025-05-21","open":11181,"high":11181,"low":11113,"close":11142,"volume":19988},{"date":"2025-05-22","open":11074,"high":11098,"low":11035,"close":11084,"volume":22486},{"date":"2025-05-23","open":11113,"high":11113,"low":11026,"close":11045,"volume":18177},{"date":"2025-05-26","open":11012,"high":11022,"low":10939,"close":10968,"volume":12544},{"date":"2025-05-27","open":10968,"high":11027,"low":10968,"close":11002,"volume":14105},{"date":"2025-05-28","open":11017,"high":11080,"low":11002,"close":11060,"volume":42874},{"date":"2025-05-29","open":11133,"high":11143,"low":11065,"close":11065,"volume":43717},{"date":"2025-05-30","open":11059,"high":11113,"low":11021,"close":11108,"volume":9125},{"date":"2025-06-02","open":11156,"high":11156,"low":11050,"close":11050,"volume":12612},{"date":"2025-06-04","open":11085,"high":11085,"low":11031,"close":11031,"volume":17582},{"date":"2025-06-05","open":10938,"high":10987,"low":10914,"close":10948,"volume":23027},{"date":"2025-06-09","open":10948,"high":10972,"low":10904,"close":10919,"volume":14346},{"date":"2025-06-10","open":10861,"high":10996,"low":10861,"close":10987,"volume":16668},{"date":"2025-06-11","open":10988,"high":11060,"low":10968,"close":11060,"volume":14737},{"date":"2025-06-12","open":11059,"high":11059,"low":10914,"close":10948,"volume":17203},{"date":"2025-06-13","open":10944,"high":11065,"low":10915,"close":11036,"volume":29802},{"date":"2025-06-16","open":11045,"high":11045,"low":10958,"close":10982,"volume":41384},{"date":"2025-06-17","open":10983,"high":10993,"low":10954,"close":10973,"volume":18272},{"date":"2025-06-18","open":11085,"high":11099,"low":11031,"close":11031,"volume":22196},{"date":"2025-06-19","open":11084,"high":11166,"low":11084,"close":11113,"volume":25706},{"date":"2025-06-20","open":11079,"high":11079,"low":11006,"close":11016,"volume":25210},{"date":"2025-06-23","open":10440,"high":11167,"low":10435,"close":11157,"volume":41443},{"date":"2025-06-24","open":11093,"high":11093,"low":10972,"close":10982,"volume":32787},{"date":"2025-06-25","open":10968,"high":11012,"low":10939,"close":10997,"volume":32144},{"date":"2025-06-26","open":10987,"high":10992,"low":10933,"close":10958,"volume":15160},{"date":"2025-06-27","open":10993,"high":10993,"low":10930,"close":10973,"volume":8537},{"date":"2025-06-30","open":11022,"high":11022,"low":10891,"close":10905,"volume":27120},{"date":"2025-07-01","open":10949,"high":10963,"low":10900,"close":10963,"volume":34737},{"date":"2025-07-02","open":10948,"high":11016,"low":10938,"close":10982,"volume":18120},{"date":"2025-07-03","open":10962,"high":11006,"low":10943,"close":10992,"volume":22364},{"date":"2025-07-04","open":11022,"high":11046,"low":10973,"close":10997,"volume":19642},{"date":"2025-07-07","open":11036,"high":11065,"low":10997,"close":11041,"volume":26631},{"date":"2025-07-08","open":11074,"high":11074,"low":11026,"close":11045,"volume":17903},{"date":"2025-07-09","open":11108,"high":11113,"low":11069,"close":11108,"volume":53444},{"date":"2025-07-10","open":11132,"high":11132,"low":11079,"close":11079,"volume":49704},{"date":"2025-07-11","open":11119,"high":11143,"low":11090,"close":11123,"volume":32397},{"date":"2025-07-14","open":11153,"high":11162,"low":11119,"close":11162,"volume":24414},{"date":"2025-07-15","open":11201,"high":11201,"low":11153,"close":11157,"volume":12850},{"date":"2025-07-16","open":11220,"high":11230,"low":11191,"close":11196,"volume":54432},{"date":"2025-07-17","open":11196,"high":11269,"low":11196,"close":11254,"volume":62861},{"date":"2025-07-18","open":11263,"high":11278,"low":11234,"close":11268,"volume":34601},{"date":"2025-07-21","open":11264,"high":11269,"low":11230,"close":11230,"volume":40949},{"date":"2025-07-22","open":11216,"high":11240,"low":11187,"close":11225,"volume":21913},{"date":"2025-07-23","open":11206,"high":11206,"low":11128,"close":11167,"volume":40600},{"date":"2025-07-24","open":11148,"high":11148,"low":11041,"close":11065,"volume":49102},{"date":"2025-07-25","open":11074,"high":11156,"low":11074,"close":11152,"volume":22687},{"date":"2025-07-28","open":11162,"high":11182,"low":11143,"close":11162,"volume":24092},{"date":"2025-07-29","open":11253,"high":11278,"low":11234,"close":11244,"volume":27810},{"date":"2025-07-30","open":11259,"high":11274,"low":11172,"close":11196,"volume":14909},{"date":"2025-07-31","open":11264,"high":11303,"low":11225,"close":11225,"volume":24924},{"date":"2025-08-01","open":11297,"high":11350,"low":11287,"close":11346,"volume":44705},{"date":"2025-08-04","open":11298,"high":11298,"low":11216,"close":11235,"volume":43642},{"date":"2025-08-05","open":11264,"high":11279,"low":11211,"close":11264,"volume":24843},{"date":"2025-08-06","open":11287,"high":11336,"low":11253,"close":11273,"volume":21723},{"date":"2025-08-07","open":11274,"high":11274,"low":11201,"close":11201,"volume":33571},{"date":"2025-08-08","open":11206,"high":11279,"low":11196,"close":11264,"volume":16486},{"date":"2025-08-11","open":11292,"high":11292,"low":11239,"close":11249,"volume":32705},{"date":"2025-08-12","open":11321,"high":11321,"low":11258,"close":11273,"volume":31417},{"date":"2025-08-13","open":11263,"high":11273,"low":11215,"close":11215,"volume":49802},{"date":"2025-08-14","open":11240,"high":11250,"low":11196,"close":11220,"volume":27565},{"date":"2025-08-18","open":11321,"high":11321,"low":11224,"close":11249,"volume":21910},{"date":"2025-08-19","open":11292,"high":11292,"low":11263,"close":11283,"volume":27256},{"date":"2025-08-20","open":11308,"high":11371,"low":11308,"close":11361,"volume":46657},{"date":"2025-08-21","open":11361,"high":11371,"low":11347,"close":11361,"volume":38128},{"date":"2025-08-22","open":11347,"high":11376,"low":11303,"close":11317,"volume":33858},{"date":"2025-08-25","open":11279,"high":11293,"low":11254,"close":11259,"volume":51539},{"date":"2025-08-26","open":11312,"high":11346,"low":11273,"close":11346,"volume":21392},{"date":"2025-08-27","open":11347,"high":11356,"low":11327,"close":11351,"volume":37034},{"date":"2025-08-28","open":11336,"high":11336,"low":11278,"close":11278,"volume":32601},{"date":"2025-08-29","open":11303,"high":11317,"low":11264,"close":11317,"volume":30388},{"date":"2025-09-01","open":11337,"high":11351,"low":11308,"close":11351,"volume":71716},{"date":"2025-09-02","open":11350,"high":11350,"low":11316,"close":11331,"volume":81329},{"date":"2025-09-03","open":11331,"high":11365,"low":11326,"close":11331,"volume":32878},{"date":"2025-09-04","open":11307,"high":11355,"low":11297,"close":11341,"volume":25514},{"date":"2025-09-05","open":11342,"high":11347,"low":11313,"close":11327,"volume":42135},{"date":"2025-09-08","open":11336,"high":11355,"low":11297,"close":11331,"volume":49094},{"date":"2025-09-09","open":11326,"high":11326,"low":11283,"close":11312,"volume":25875},{"date":"2025-09-10","open":11347,"high":11347,"low":11288,"close":11298,"volume":34473},{"date":"2025-09-11","open":11346,"high":11346,"low":11302,"close":11346,"volume":52173},{"date":"2025-09-12","open":11361,"high":11361,"low":11313,"close":11327,"volume":34192},{"date":"2025-09-15","open":11337,"high":11347,"low":11303,"close":11327,"volume":31120},{"date":"2025-09-16","open":11326,"high":11326,"low":11244,"close":11244,"volume":52091},{"date":"2025-09-17","open":11269,"high":11279,"low":11235,"close":11264,"volume":31735},{"date":"2025-09-18","open":11269,"high":11322,"low":11269,"close":11322,"volume":59905},{"date":"2025-09-19","open":11356,"high":11390,"low":11327,"close":11380,"volume":74570},{"date":"2025-09-22","open":11395,"high":11400,"low":11337,"close":11361,"volume":53791},{"date":"2025-09-23","open":11308,"high":11380,"low":11308,"close":11361,"volume":62335},{"date":"2025-09-24","open":11389,"high":11399,"low":11360,"close":11399,"volume":26605},{"date":"2025-09-25","open":11434,"high":11444,"low":11414,"close":11424,"volume":38315},{"date":"2025-09-26","open":11457,"high":11544,"low":11457,"close":11535,"volume":88874},{"date":"2025-09-29","open":11521,"high":11521,"low":11410,"close":11419,"volume":68084},{"date":"2025-09-30","open":11424,"high":11473,"low":11424,"close":11458,"volume":87876},{"date":"2025-10-01","open":11491,"high":11515,"low":11452,"close":11462,"volume":75002},{"date":"2025-10-02","open":11482,"high":11482,"low":11439,"close":11453,"volume":86872},{"date":"2025-10-10","open":11599,"high":11637,"low":11589,"close":11613,"volume":141553},{"date":"2025-10-13","open":11657,"high":11705,"low":11642,"close":11647,"volume":109829},{"date":"2025-10-14","open":11657,"high":11700,"low":11642,"close":11700,"volume":98251},{"date":"2025-10-15","open":11705,"high":11705,"low":11604,"close":11613,"volume":92767},{"date":"2025-10-16","open":11641,"high":11641,"low":11578,"close":11593,"volume":73026},{"date":"2025-10-17","open":11593,"high":11636,"low":11583,"close":11627,"volume":110998},{"date":"2025-10-20","open":11613,"high":11642,"low":11589,"close":11613,"volume":128885},{"date":"2025-10-21","open":11612,"high":11675,"low":11603,"close":11666,"volume":84098},{"date":"2025-10-22","open":11670,"high":11719,"low":11670,"close":11695,"volume":36992},{"date":"2025-10-23","open":11696,"high":11793,"low":11691,"close":11778,"volume":82918},{"date":"2025-10-24","open":11787,"high":11787,"low":11729,"close":11753,"volume":88713},{"date":"2025-10-27","open":11778,"high":11778,"low":11691,"close":11705,"volume":129279},{"date":"2025-10-28","open":11709,"high":11763,"low":11699,"close":11753,"volume":56702},{"date":"2025-10-29","open":11714,"high":11748,"low":11699,"close":11719,"volume":72793},{"date":"2025-10-30","open":11641,"high":11666,"low":11603,"close":11666,"volume":72559},{"date":"2025-10-31","open":11699,"high":11699,"low":11656,"close":11661,"volume":76265},{"date":"2025-11-03","open":11686,"high":11715,"low":11657,"close":11676,"volume":65906,"rsi_14":47.81,"sma_20":12005.77,"sma_60":11781.34,"sma_120":11614.84},{"date":"2025-11-04","open":11705,"high":11797,"low":11700,"close":11773,"volume":154054,"rsi_14":64.34,"sma_20":12022.02,"sma_60":11790.59,"sma_120":11619.62},{"date":"2025-11-05","open":11801,"high":11864,"low":11801,"close":11860,"volume":137512,"rsi_14":71.29,"sma_20":12042.54,"sma_60":11800.85,"sma_120":11624.96},{"date":"2025-11-06","open":11796,"high":11850,"low":11792,"close":11850,"volume":68588,"rsi_14":68.49,"sma_20":12063.06,"sma_60":11810.77,"sma_120":11630.09},{"date":"2025-11-07","open":11851,"high":11933,"low":11841,"close":11933,"volume":71233,"rsi_14":73.88,"sma_20":12079.56,"sma_60":11823.35,"sma_120":11635.01},{"date":"2025-11-10","open":11924,"high":11924,"low":11875,"close":11875,"volume":101827,"rsi_14":65.43,"sma_20":12091.32,"sma_60":11833.85,"sma_120":11639.18},{"date":"2025-11-11","open":11918,"high":12015,"low":11908,"close":11981,"volume":59293,"rsi_14":69.02,"sma_20":12105.86,"sma_60":11846.43,"sma_120":11646.05},{"date":"2025-11-12","open":11966,"high":12049,"low":11947,"close":12005,"volume":70421,"rsi_14":66.43,"sma_20":12126.12,"sma_60":11859.01,"sma_120":11653.26},{"date":"2025-11-13","open":12045,"high":12084,"low":12006,"close":12064,"volume":78347,"rsi_14":71.29,"sma_20":12150.35,"sma_60":11873.59,"sma_120":11660.55},{"date":"2025-11-14","open":12058,"high":12068,"low":11889,"close":11942,"volume":109258,"rsi_14":64.87,"sma_20":12166.6,"sma_60":11886.01,"sma_120":11667.09},{"date":"2025-11-17","open":11889,"high":11966,"low":11889,"close":11952,"volume":123571,"rsi_14":63.07,"sma_20":12184.13,"sma_60":11898.09,"sma_120":11674.05},{"date":"2025-11-18","open":11982,"high":12025,"low":11972,"close":11991,"volume":95643,"rsi_14":67.71,"sma_20":12200.83,"sma_60":11910.25,"sma_120":11681.83},{"date":"2025-11-19","open":11961,"high":12029,"low":11961,"close":12010,"volume":102927,"rsi_14":73.5,"sma_20":12217.08,"sma_60":11921.42,"sma_120":11690.13},{"date":"2025-11-20","open":12016,"high":12050,"low":12006,"close":12035,"volume":161326,"rsi_14":74.83,"sma_20":12230.33,"sma_60":11933.0,"sma_120":11699.3},{"date":"2025-11-21","open":12053,"high":12102,"low":12049,"close":12102,"volume":134347,"rsi_14":76.52,"sma_20":12248.32,"sma_60":11946.51,"sma_120":11708.76},{"date":"2025-11-24","open":12063,"high":12107,"low":12024,"close":12102,"volume":177658,"rsi_14":73.31,"sma_20":12268.84,"sma_60":11961.02,"sma_120":11717.72},{"date":"2025-11-25","open":12087,"high":12107,"low":12053,"close":12078,"volume":139106,"rsi_14":66.93,"sma_20":12285.6,"sma_60":11973.6,"sma_120":11726.44},{"date":"2025-11-26","open":12011,"high":12045,"low":11953,"close":12025,"volume":164172,"rsi_14":62.65,"sma_20":12301.33,"sma_60":11985.18,"sma_120":11734.31},{"date":"2025-11-27","open":12049,"high":12049,"low":11976,"close":12010,"volume":95536,"rsi_14":56.27,"sma_20":12319.05,"sma_60":11997.76,"sma_120":11742.56},{"date":"2025-11-28","open":12001,"high":12064,"low":11986,"close":12064,"volume":70076,"rsi_14":65.36,"sma_20":12339.79,"sma_60":12010.6,"sma_120":11751.43},{"date":"2025-12-01","open":12035,"high":12083,"low":12025,"close":12078,"volume":114069,"rsi_14":59.24,"sma_20":12360.55,"sma_60":12023.11,"sma_120":11761.14},{"date":"2025-12-02","open":12068,"high":12083,"low":12030,"close":12049,"volume":92366,"rsi_14":54.13,"sma_20":12374.81,"sma_60":12035.44,"sma_120":11770.85},{"date":"2025-12-03","open":12039,"high":12073,"low":12030,"close":12049,"volume":65919,"rsi_14":48.47,"sma_20":12384.53,"sma_60":12047.77,"sma_120":11779.97},{"date":"2025-12-04","open":12039,"high":12102,"low":12020,"close":12088,"volume":78751,"rsi_14":68.73,"sma_20":12396.77,"sma_60":12060.6,"sma_120":11788.81},{"date":"2025-12-05","open":12098,"high":12102,"low":12059,"close":12064,"volume":56159,"rsi_14":63.81,"sma_20":12403.53,"sma_60":12073.27,"sma_120":11798.39},{"date":"2025-12-08","open":12088,"high":12088,"low":12030,"close":12035,"volume":82941,"rsi_14":55.6,"sma_20":12411.79,"sma_60":12085.36,"sma_120":11806.98},{"date":"2025-12-09","open":12054,"high":12088,"low":12054,"close":12088,"volume":81154,"rsi_14":59.07,"sma_20":12417.27,"sma_60":12098.68,"sma_120":11816.48},{"date":"2025-12-10","open":12064,"high":12083,"low":12044,"close":12068,"volume":71579,"rsi_14":54.02,"sma_20":12420.52,"sma_60":12111.93,"sma_120":11825.9},{"date":"2025-12-11","open":12030,"high":12107,"low":12015,"close":12107,"volume":125232,"rsi_14":50.61,"sma_20":12422.77,"sma_60":12125.01,"sma_120":11835.15},{"date":"2025-12-12","open":12098,"high":12107,"low":12078,"close":12107,"volume":56466,"rsi_14":50.61,"sma_20":12431.27,"sma_60":12138.43,"sma_120":11843.69},{"date":"2025-12-15","open":12127,"high":12146,"low":12083,"close":12083,"volume":109490,"rsi_14":50.57,"sma_20":12438.0,"sma_60":12151.43,"sma_120":11852.85},{"date":"2025-12-16","open":12068,"high":12132,"low":12064,"close":12132,"volume":50780,"rsi_14":63.8,"sma_20":12445.27,"sma_60":12166.67,"sma_120":11861.23},{"date":"2025-12-17","open":12107,"high":12180,"low":12107,"close":12165,"volume":53583,"rsi_14":69.05,"sma_20":12453.26,"sma_60":12182.18,"sma_120":11871.4},{"date":"2025-12-18","open":12146,"high":12165,"low":12112,"close":12161,"volume":83313,"rsi_14":63.51,"sma_20":12459.76,"sma_60":12196.6,"sma_120":11881.4},{"date":"2025-12-19","open":12141,"high":12170,"low":12122,"close":12161,"volume":48812,"rsi_14":61.97,"sma_20":12462.75,"sma_60":12210.02,"sma_120":11891.73},{"date":"2025-12-22","open":12146,"high":12185,"low":12136,"close":12165,"volume":57063,"rsi_14":68.18,"sma_20":12466.0,"sma_60":12223.86,"sma_120":11901.98},{"date":"2025-12-23","open":12170,"high":12209,"low":12165,"close":12204,"volume":43130,"rsi_14":71.62,"sma_20":12472.48,"sma_60":12238.36,"sma_120":11913.15},{"date":"2025-12-24","open":12175,"high":12175,"low":11938,"close":11942,"volume":162586,"rsi_14":37.5,"sma_20":12468.25,"sma_60":12247.69,"sma_120":11921.58},{"date":"2025-12-26","open":11928,"high":11967,"low":11768,"close":11860,"volume":121999,"rsi_14":34.09,"sma_20":12460.5,"sma_60":12255.19,"sma_120":11929.12},{"date":"2025-12-29","open":12230,"high":12830,"low":11770,"close":11770,"volume":81452,"rsi_14":20.64,"sma_20":12427.0,"sma_60":12253.1,"sma_120":11932.74},{"date":"2025-12-30","open":11795,"high":11860,"low":11770,"close":11860,"volume":98810,"rsi_14":23.11,"sma_20":12397.25,"sma_60":12254.52,"sma_120":11937.07},{"date":"2026-01-02","open":11855,"high":11900,"low":11850,"close":11885,"volume":118610,"rsi_14":25.22,"sma_20":12370.25,"sma_60":12255.69,"sma_120":11941.24},{"date":"2026-01-05","open":11915,"high":11935,"low":11895,"close":11895,"volume":105064,"rsi_14":23.18,"sma_20":12343.75,"sma_60":12256.94,"sma_120":11945.45},{"date":"2026-01-06","open":11905,"high":11945,"low":11875,"close":11900,"volume":83030,"rsi_14":23.53,"sma_20":12315.5,"sma_60":12258.44,"sma_120":11949.16},{"date":"2026-01-07","open":11925,"high":12180,"low":11910,"close":11915,"volume":104541,"rsi_14":25.11,"sma_20":12289.25,"sma_60":12257.45,"sma_120":11953.24},{"date":"2026-01-08","open":11935,"high":11950,"low":11925,"close":11940,"volume":39393,"rsi_14":23.36,"sma_20":12265.75,"sma_60":12256.28,"sma_120":11957.16},{"date":"2026-01-09","open":11970,"high":12025,"low":11960,"close":12015,"volume":53766,"rsi_14":26.13,"sma_20":12243.25,"sma_60":12255.46,"sma_120":11961.37},{"date":"2026-01-12","open":12020,"high":12110,"low":11995,"close":12095,"volume":121863,"rsi_14":31.22,"sma_20":12225.75,"sma_60":12257.46,"sma_120":11966.29},{"date":"2026-01-13","open":12100,"high":12150,"low":12095,"close":12145,"volume":82047,"rsi_14":34.01,"sma_20":12208.75,"sma_60":12260.63,"sma_120":11971.29},{"date":"2026-01-14","open":12175,"high":12185,"low":12150,"close":12170,"volume":97431,"rsi_14":35.06,"sma_20":12193.0,"sma_60":12263.62,"sma_120":11976.01},{"date":"2026-01-15","open":12080,"high":12140,"low":12072,"close":12110,"volume":95927,"rsi_14":31.37,"sma_20":12175.5,"sma_60":12265.88,"sma_120":11980.09},{"date":"2026-01-16","open":12105,"high":12155,"low":12105,"close":12135,"volume":111082,"rsi_14":41.26,"sma_20":12156.75,"sma_60":12267.62,"sma_120":11984.72},{"date":"2026-01-19","open":12140,"high":12155,"low":12110,"close":12120,"volume":81903,"rsi_14":44.27,"sma_20":12135.5,"sma_60":12268.61,"sma_120":11989.26},{"date":"2026-01-20","open":12150,"high":12190,"low":12140,"close":12180,"volume":54081,"rsi_14":86.61,"sma_20":12117.5,"sma_60":12269.2,"sma_120":11994.8},{"date":"2026-01-21","open":12185,"high":12200,"low":12090,"close":12115,"volume":88267,"rsi_14":73.83,"sma_20":12096.25,"sma_60":12269.11,"sma_120":12000.68},{"date":"2026-01-22","open":12105,"high":12120,"low":12060,"close":12110,"volume":92190,"rsi_14":71.84,"sma_20":12074.5,"sma_60":12269.78,"sma_120":12005.76},{"date":"2026-01-23","open":12075,"high":12110,"low":12070,"close":12085,"volume":54620,"rsi_14":67.92,"sma_20":12049.5,"sma_60":12269.19,"sma_120":12010.56},{"date":"2026-01-26","open":11925,"high":11950,"low":11850,"close":11875,"volume":172168,"rsi_14":48.3,"sma_20":12027.5,"sma_60":12265.69,"sma_120":12012.89},{"date":"2026-01-27","open":11950,"high":11970,"low":11900,"close":11900,"volume":52965,"rsi_14":48.99,"sma_20":12011.0,"sma_60":12263.52,"sma_120":12015.85},{"date":"2026-01-28","open":11810,"high":11825,"low":11710,"close":11725,"volume":87232,"rsi_14":37.99,"sma_20":12008.75,"sma_60":12258.51,"sma_120":12017.1},{"date":"2026-01-29","open":11780,"high":11800,"low":11735,"close":11755,"volume":89999,"rsi_14":34.71,"sma_20":12003.5,"sma_60":12253.77,"sma_120":12017.55},{"date":"2026-01-30","open":11810,"high":11890,"low":11800,"close":11875,"volume":112558,"rsi_14":37.64,"sma_20":12003.0,"sma_60":12249.35,"sma_120":12019.97},{"date":"2026-02-02","open":11965,"high":12085,"low":11950,"close":12085,"volume":232989,"rsi_14":47.14,"sma_20":12012.5,"sma_60":12246.93,"sma_120":12023.89},{"date":"2026-02-03","open":11985,"high":11990,"low":11930,"close":11930,"volume":111801,"rsi_14":39.83,"sma_20":12014.0,"sma_60":12242.09,"sma_120":12026.43},{"date":"2026-02-04","open":11965,"high":11995,"low":11950,"close":11960,"volume":50129,"rsi_14":43.48,"sma_20":12016.25,"sma_60":12236.34,"sma_120":12029.85},{"date":"2026-02-05","open":12060,"high":12120,"low":12040,"close":12120,"volume":93903,"rsi_14":49.42,"sma_20":12025.25,"sma_60":12234.26,"sma_120":12034.06},{"date":"2026-02-06","open":12155,"high":12180,"low":12110,"close":12130,"volume":178307,"rsi_14":50.39,"sma_20":12031.0,"sma_60":12230.51,"sma_120":12038.47},{"date":"2026-02-09","open":12090,"high":12120,"low":12050,"close":12060,"volume":83877,"rsi_14":45.35,"sma_20":12029.25,"sma_60":12225.17,"sma_120":12042.09},{"date":"2026-02-10","open":12055,"high":12065,"low":12000,"close":12050,"volume":74837,"rsi_14":47.37,"sma_20":12024.5,"sma_60":12218.67,"sma_120":12046.13},{"date":"2026-02-11","open":12055,"high":12055,"low":11985,"close":11985,"volume":67673,"rsi_14":45.17,"sma_20":12015.25,"sma_60":12213.17,"sma_120":12049.59},{"date":"2026-02-12","open":11975,"high":12000,"low":11885,"close":11920,"volume":50621,"rsi_14":43.82,"sma_20":12005.75,"sma_60":12206.42,"sma_120":12052.26},{"date":"2026-02-13","open":11910,"high":11955,"low":11905,"close":11955,"volume":78137,"rsi_14":53.45,"sma_20":11996.75,"sma_60":12199.59,"sma_120":12054.92},{"date":"2026-02-19","open":12010,"high":12020,"low":11960,"close":11960,"volume":89796,"rsi_14":52.63,"sma_20":11988.75,"sma_60":12192.5,"sma_120":12056.96},{"date":"2026-02-20","open":12000,"high":12005,"low":11955,"close":11965,"volume":52749,"rsi_14":62.37,"sma_20":11978.0,"sma_60":12185.09,"sma_120":12059.04},{"date":"2026-02-23","open":11920,"high":11950,"low":11905,"close":11907,"volume":85174,"rsi_14":57.62,"sma_20":11967.6,"sma_60":12175.53,"sma_120":12061.02},{"date":"2026-02-24","open":11955,"high":11980,"low":11930,"close":11930,"volume":52537,"rsi_14":53.05,"sma_20":11958.6,"sma_60":12166.37,"sma_120":12063.69},{"date":"2026-02-25","open":11925,"high":11935,"low":11825,"close":11825,"volume":81745,"rsi_14":33.67,"sma_20":11945.6,"sma_60":12155.86,"sma_120":12064.73},{"date":"2026-02-26","open":11805,"high":11835,"low":11740,"close":11790,"volume":77921,"rsi_14":39.64,"sma_20":11941.35,"sma_60":12145.7,"sma_120":12065.44},{"date":"2026-02-27","open":11850,"high":11925,"low":11845,"close":11900,"volume":59200,"rsi_14":46.03,"sma_20":11941.35,"sma_60":12137.62,"sma_120":12067.69},{"date":"2026-03-03","open":12090,"high":12140,"low":12075,"close":12120,"volume":158544,"rsi_14":65.85,"sma_20":11980.03,"sma_60":12138.59,"sma_120":12074.6},{"date":"2026-03-04","open":12215,"high":12280,"low":12180,"close":12220,"volume":235961,"rsi_14":68.32,"sma_20":12022.37,"sma_60":12141.04,"sma_120":12082.07},{"date":"2026-03-05","open":12115,"high":12160,"low":12045,"close":12155,"volume":156013,"rsi_14":68.48,"sma_20":12055.36,"sma_60":12142.87,"sma_120":12089.16},{"date":"2026-03-06","open":12240,"high":12255,"low":12165,"close":12220,"volume":125899,"rsi_14":70.56,"sma_20":12081.2,"sma_60":12145.82,"sma_120":12096.8},{"date":"2026-03-09","open":12360,"high":12405,"low":12285,"close":12375,"volume":241428,"rsi_14":77.03,"sma_20":12122.78,"sma_60":12150.76,"sma_120":12105.68},{"date":"2026-03-10","open":12170,"high":12235,"low":12150,"close":12155,"volume":119986,"rsi_14":69.23,"sma_20":12151.52,"sma_60":12152.34,"sma_120":12112.81},{"date":"2026-03-11","open":12190,"high":12200,"low":12115,"close":12130,"volume":64607,"rsi_14":67.43,"sma_20":12170.97,"sma_60":12153.99,"sma_120":12119.67},{"date":"2026-03-12","open":12260,"high":12290,"low":12225,"close":12260,"volume":55745,"rsi_14":69.87,"sma_20":12196.62,"sma_60":12156.96,"sma_120":12127.82},{"date":"2026-03-13","open":12325,"high":12355,"low":12290,"close":12355,"volume":91318,"rsi_14":71.42,"sma_20":12230.67,"sma_60":12161.89,"sma_120":12136.91},{"date":"2026-03-16","open":12395,"high":12405,"low":12340,"close":12375,"volume":127034,"rsi_14":74.09,"sma_20":12266.25,"sma_60":12166.5,"sma_120":12145.75},{"date":"2026-03-17","open":12340,"high":12365,"low":12300,"close":12355,"volume":123396,"rsi_14":72.89,"sma_20":12304.05,"sma_60":12170.77,"sma_120":12154.6},{"date":"2026-03-18","open":12315,"high":12325,"low":12270,"close":12270,"volume":78052,"rsi_14":73.61,"sma_20":12340.71,"sma_60":12173.99,"sma_120":12162.71},{"date":"2026-03-19","open":12435,"high":12450,"low":12360,"close":12405,"volume":74336,"rsi_14":76.97,"sma_20":12382.59,"sma_60":12178.7,"sma_120":12172.69},{"date":"2026-03-20","open":12330,"high":12415,"low":12305,"close":12415,"volume":86201,"rsi_14":75.67,"sma_20":12424.74,"sma_60":12183.0,"sma_120":12182.59},{"date":"2026-03-23","open":12440,"high":12545,"low":12430,"close":12545,"volume":174655,"rsi_14":66.93,"sma_20":12473.33,"sma_60":12189.61,"sma_120":12193.1},{"date":"2026-03-24","open":12350,"high":12580,"low":12330,"close":12375,"volume":124250,"rsi_14":55.85,"sma_20":12516.06,"sma_60":12193.3,"sma_120":12201.66},{"date":"2026-03-25","open":12340,"high":12400,"low":12325,"close":12395,"volume":166694,"rsi_14":59.38,"sma_20":12558.68,"sma_60":12197.26,"sma_120":12210.56},{"date":"2026-03-26","open":12435,"high":12505,"low":12435,"close":12470,"volume":151311,"rsi_14":59.69,"sma_20":12610.41,"sma_60":12201.84,"sma_120":12220.1},{"date":"2026-03-27","open":12480,"high":12505,"low":12430,"close":12480,"volume":68106,"rsi_14":54.59,"sma_20":12664.4,"sma_60":12211.08,"sma_120":12229.39},{"date":"2026-03-30","open":12535,"high":12555,"low":12500,"close":12545,"volume":192130,"rsi_14":69.7,"sma_20":12716.25,"sma_60":12222.87,"sma_120":12239.03},{"date":"2026-03-31","open":12580,"high":12730,"low":12580,"close":12690,"volume":193608,"rsi_14":75.23,"sma_20":12745.64,"sma_60":12244.81,"sma_120":12248.96},{"date":"2026-04-01","open":12500,"high":12530,"low":12440,"close":12440,"volume":283728,"rsi_14":57.32,"sma_20":12756.98,"sma_60":12260.95,"sma_120":12257.74},{"date":"2026-04-02","open":12520,"high":12625,"low":12485,"close":12590,"volume":177087,"rsi_14":59.14,"sma_20":12779.41,"sma_60":12279.26,"sma_120":12267.47},{"date":"2026-04-03","open":12520,"high":12525,"low":12465,"close":12475,"volume":104510,"rsi_14":53.62,"sma_20":12792.56,"sma_60":12295.42,"sma_120":12276.18},{"date":"2026-04-06","open":12515,"high":12535,"low":12460,"close":12470,"volume":62193,"rsi_14":42.46,"sma_20":12777.98,"sma_60":12304.92,"sma_120":12281.68},{"date":"2026-04-07","open":12495,"high":12530,"low":12455,"close":12460,"volume":120773,"rsi_14":44.38,"sma_20":12774.24,"sma_60":12314.0,"sma_120":12285.73},{"date":"2026-04-08","open":12245,"high":12270,"low":12190,"close":12195,"volume":271834,"rsi_14":33.81,"sma_20":12758.54,"sma_60":12318.25,"sma_120":12287.27},{"date":"2026-04-09","open":12295,"high":12305,"low":12255,"close":12295,"volume":89721,"rsi_14":36.88,"sma_20":12741.14,"sma_60":12322.92,"sma_120":12289.19},{"date":"2026-04-10","open":12235,"high":12300,"low":12225,"close":12295,"volume":90217,"rsi_14":32.18,"sma_20":12718.84,"sma_60":12326.25,"sma_120":12291.86},{"date":"2026-04-13","open":12395,"high":12430,"low":12330,"close":12350,"volume":77479,"rsi_14":37.75,"sma_20":12698.26,"sma_60":12329.67,"sma_120":12295.15},{"date":"2026-04-14","open":12260,"high":12315,"low":12245,"close":12290,"volume":82674,"rsi_14":35.69,"sma_20":12675.71,"sma_60":12331.67,"sma_120":12297.65},{"date":"2026-04-15","open":12215,"high":12240,"low":12205,"close":12230,"volume":121094,"rsi_14":31.51,"sma_20":12654.54,"sma_60":12333.67,"sma_120":12299.77},{"date":"2026-04-16","open":12230,"high":12255,"low":12170,"close":12230,"volume":81730,"rsi_14":31.09,"sma_20":12626.42,"sma_60":12335.25,"sma_120":12301.43},{"date":"2026-04-17","open":12290,"high":12300,"low":12265,"close":12300,"volume":52086,"rsi_14":31.22,"sma_20":12601.27,"sma_60":12338.25,"sma_120":12303.43},{"date":"2026-04-20","open":12285,"high":12285,"low":12230,"close":12275,"volume":82629,"rsi_14":24.17,"sma_20":12568.18,"sma_60":12339.84,"sma_120":12304.52},{"date":"2026-04-21","open":12235,"high":12235,"low":12190,"close":12205,"volume":73316,"rsi_14":27.45,"sma_20":12540.34,"sma_60":12341.34,"sma_120":12305.22},{"date":"2026-04-22","open":12290,"high":12295,"low":12235,"close":12255,"volume":106427,"rsi_14":21.51,"sma_20":12513.98,"sma_60":12343.75,"sma_120":12306.77},{"date":"2026-04-23","open":12275,"high":12335,"low":12265,"close":12300,"volume":65774,"rsi_14":26.56,"sma_20":12486.0,"sma_60":12347.34,"sma_120":12308.27},{"date":"2026-04-24","open":12320,"high":12325,"low":12295,"close":12320,"volume":59011,"rsi_14":40.96,"sma_20":12458.51,"sma_60":12354.75,"sma_120":12310.22},{"date":"2026-04-27","open":12275,"high":12275,"low":12205,"close":12235,"volume":103158,"rsi_14":37.57,"sma_20":12423.41,"sma_60":12360.34,"sma_120":12311.93},{"date":"2026-04-28","open":12240,"high":12255,"low":12220,"close":12235,"volume":58471,"rsi_14":53.12,"sma_20":12380.84,"sma_60":12368.84,"sma_120":12313.67},{"date":"2026-04-29","open":12240,"high":12285,"low":12230,"close":12285,"volume":42998,"rsi_14":49.15,"sma_20":12353.65,"sma_60":12377.67,"sma_120":12315.72},{"date":"2026-04-30","open":12350,"high":12355,"low":12315,"close":12320,"volume":77688,"rsi_14":52.0,"sma_20":12320.49,"sma_60":12385.09,"sma_120":12317.22},{"date":"2026-05-04","open":12240,"high":12250,"low":12170,"close":12170,"volume":122490,"rsi_14":37.5,"sma_20":12285.75,"sma_60":12386.5,"sma_120":12316.72},{"date":"2026-05-06","open":12170,"high":12170,"low":12060,"close":12085,"volume":139912,"rsi_14":36.24,"sma_20":12266.5,"sma_60":12389.09,"sma_120":12315.59},{"date":"2026-05-07","open":12045,"high":12090,"low":12025,"close":12080,"volume":101140,"rsi_14":39.13,"sma_20":12247.5,"sma_60":12391.09,"sma_120":12313.72},{"date":"2026-05-08","open":12115,"high":12220,"low":12115,"close":12220,"volume":85101,"rsi_14":49.4,"sma_20":12248.75,"sma_60":12392.75,"sma_120":12313.51},{"date":"2026-05-11","open":12190,"high":12270,"low":12185,"close":12245,"volume":61705,"rsi_14":46.5,"sma_20":12246.25,"sma_60":12394.67,"sma_120":12312.59},{"date":"2026-05-12","open":12255,"high":12370,"low":12255,"close":12370,"volume":172032,"rsi_14":55.37,"sma_20":12250.0,"sma_60":12399.84,"sma_120":12312.5},{"date":"2026-05-13","open":12405,"high":12460,"low":12380,"close":12390,"volume":104480,"rsi_14":61.08,"sma_20":12252.0,"sma_60":12405.5,"sma_120":12312.09},{"date":"2026-05-14","open":12390,"high":12420,"low":12370,"close":12390,"volume":54109,"rsi_14":58.6,"sma_20":12257.0,"sma_60":12412.25,"sma_120":12312.71},{"date":"2026-05-15","open":12420,"high":12540,"low":12415,"close":12490,"volume":177946,"rsi_14":61.31,"sma_20":12270.0,"sma_60":12421.75,"sma_120":12314.08},{"date":"2026-05-18","open":12490,"high":12525,"low":12465,"close":12465,"volume":156812,"rsi_14":58.58,"sma_20":12281.75,"sma_60":12430.25,"sma_120":12314.92},{"date":"2026-05-19","open":12415,"high":12540,"low":12415,"close":12520,"volume":68214,"rsi_14":67.48,"sma_20":12292.75,"sma_60":12439.59,"sma_120":12316.04},{"date":"2026-05-20","open":12535,"high":12575,"low":12490,"close":12520,"volume":132436,"rsi_14":67.48,"sma_20":12305.0,"sma_60":12448.84,"sma_120":12316.96},{"date":"2026-05-21","open":12475,"high":12525,"low":12455,"close":12515,"volume":217421,"rsi_14":64.94,"sma_20":12320.5,"sma_60":12458.97,"sma_120":12317.25},{"date":"2026-05-22","open":12525,"high":12630,"low":12525,"close":12610,"volume":46503,"rsi_14":67.47,"sma_20":12338.25,"sma_60":12470.3,"sma_120":12318.33},{"date":"2026-05-26","open":12595,"high":12605,"low":12505,"close":12510,"volume":64093,"rsi_14":71.79,"sma_20":12348.75,"sma_60":12481.72,"sma_120":12318.79},{"date":"2026-05-27","open":12525,"high":12535,"low":12460,"close":12485,"volume":60185,"rsi_14":77.78,"sma_20":12357.0,"sma_60":12493.3,"sma_120":12319.5},{"date":"2026-05-28","open":12525,"high":12575,"low":12505,"close":12515,"volume":104863,"rsi_14":79.19,"sma_20":12371.0,"sma_60":12503.55,"sma_120":12320.58},{"date":"2026-05-29","open":12450,"high":12530,"low":12440,"close":12530,"volume":81547,"rsi_14":75.0,"sma_20":12385.75,"sma_60":12504.08,"sma_120":12321.33},{"date":"2026-06-01","open":12560,"high":12645,"low":12505,"close":12530,"volume":47070,"rsi_14":73.95,"sma_20":12398.0,"sma_60":12502.88,"sma_120":12321.96},{"date":"2026-06-02","open":12590,"high":12660,"low":12570,"close":12630,"volume":109054,"rsi_14":72.81,"sma_20":12413.5,"sma_60":12504.47,"sma_120":12323.67},{"date":"2026-06-04","open":12740,"high":12750,"low":12675,"close":12750,"volume":160430,"rsi_14":76.87,"sma_20":12442.5,"sma_60":12506.94,"sma_120":12326.38},{"date":"2026-06-05","open":12785,"high":12910,"low":12765,"close":12835,"volume":207650,"rsi_14":79.47,"sma_20":12480.0,"sma_60":12508.16,"sma_120":12329.46},{"date":"2026-06-08","open":12940,"high":12940,"low":12790,"close":12790,"volume":97361,"rsi_14":71.43,"sma_20":12515.5,"sma_60":12512.41,"sma_120":12332.38},{"date":"2026-06-09","open":12730,"high":12770,"low":12025,"close":12595,"volume":68113,"rsi_14":57.47,"sma_20":12534.25,"sma_60":12513.85,"sma_120":12333.92},{"date":"2026-06-10","open":12710,"high":12710,"low":12620,"close":12700,"volume":81390,"rsi_14":59.78,"sma_20":12557.0,"sma_60":12514.8,"sma_120":12335.88},{"date":"2026-06-11","open":12705,"high":12750,"low":12690,"close":12750,"volume":71072,"rsi_14":61.86,"sma_20":12576.0,"sma_60":12514.95,"sma_120":12338.42},{"date":"2026-06-12","open":12650,"high":12695,"low":12650,"close":12675,"volume":97780,"rsi_14":57.69,"sma_20":12590.25,"sma_60":12513.5,"sma_120":12340.0},{"date":"2026-06-15","open":12590,"high":12620,"low":12535,"close":12595,"volume":98886,"rsi_14":49.27,"sma_20":12600.5,"sma_60":12511.07,"sma_120":12340.92},{"date":"2026-06-16","open":12620,"high":12655,"low":12595,"close":12605,"volume":61332,"rsi_14":55.08,"sma_20":12606.25,"sma_60":12510.26,"sma_120":12342.13},{"date":"2026-06-17","open":12610,"high":12640,"low":12580,"close":12580,"volume":49733,"rsi_14":55.08,"sma_20":12612.0,"sma_60":12506.72,"sma_120":12342.71},{"date":"2026-06-18","open":12705,"high":12720,"low":12660,"close":12720,"volume":54961,"rsi_14":59.81,"sma_20":12622.0,"sma_60":12505.34,"sma_120":12344.17},{"date":"2026-06-19","open":12805,"high":12835,"low":12740,"close":12740,"volume":83495,"rsi_14":60.0,"sma_20":12633.0,"sma_60":12502.06,"sma_120":12345.83},{"date":"2026-06-22","open":12755,"high":12835,"low":12745,"close":12815,"volume":58908,"rsi_14":62.67,"sma_20":12648.0,"sma_60":12502.95,"sma_120":12348.13},{"date":"2026-06-23","open":12820,"high":12845,"low":12780,"close":12845,"volume":89015,"rsi_14":60.19,"sma_20":12659.75,"sma_60":12503.99,"sma_120":12350.63},{"date":"2026-06-24","open":12800,"high":12855,"low":12775,"close":12845,"volume":89352,"rsi_14":55.08,"sma_20":12676.5,"sma_60":12503.75,"sma_120":12352.79},{"date":"2026-06-25","open":12870,"high":12930,"low":12840,"close":12865,"volume":111616,"rsi_14":51.72,"sma_20":12695.5,"sma_60":12503.67,"sma_120":12357.38},{"date":"2026-06-26","open":12895,"high":12945,"low":12790,"close":12800,"volume":206036,"rsi_14":50.56,"sma_20":12709.75,"sma_60":12501.39,"sma_120":12362.13},{"date":"2026-06-29","open":12825,"high":12900,"low":12815,"close":12900,"volume":161774,"rsi_14":69.18,"sma_20":12728.25,"sma_60":12498.28,"sma_120":12371.54},{"date":"2026-06-30","open":12880,"high":12935,"low":12870,"close":12930,"volume":160137,"rsi_14":65.97,"sma_20":12748.25,"sma_60":12499.97,"sma_120":12380.46},{"date":"2026-07-01","open":12930,"high":13010,"low":12920,"close":12970,"volume":167289,"rsi_14":65.49,"sma_20":12765.25,"sma_60":12499.75,"sma_120":12389.5},{"date":"2026-07-02","open":12960,"high":12990,"low":12940,"close":12965,"volume":105487,"rsi_14":72.66,"sma_20":12776.0,"sma_60":12501.42,"sma_120":12398.42},{"date":"2026-07-03","open":12895,"high":12915,"low":12755,"close":12755,"volume":88899,"rsi_14":60.39,"sma_20":12772.0,"sma_60":12506.17,"sma_120":12405.54},{"date":"2026-07-06","open":12805,"high":12840,"low":12745,"close":12780,"volume":54655,"rsi_14":61.15,"sma_20":12771.5,"sma_60":12511.5,"sma_120":12412.75},{"date":"2026-07-07","open":12780,"high":12790,"low":12695,"close":12760,"volume":70361,"rsi_14":61.54,"sma_20":12779.75,"sma_60":12520.92,"sma_120":12419.58},{"date":"2026-07-08","open":12695,"high":12705,"low":12520,"close":12520,"volume":83810,"rsi_14":38.64,"sma_20":12770.75,"sma_60":12524.67,"sma_120":12423.79},{"date":"2026-07-09","open":12555,"high":12595,"low":12500,"close":12565,"volume":79089,"rsi_14":40.33,"sma_20":12761.5,"sma_60":12529.17,"sma_120":12427.71},{"date":"2026-07-10","open":12590,"high":12635,"low":12530,"close":12540,"volume":35863,"rsi_14":33.92,"sma_20":12754.75,"sma_60":12532.33,"sma_120":12431.0},{"date":"2026-07-13","open":12525,"high":12600,"low":12505,"close":12560,"volume":61589,"rsi_14":33.14,"sma_20":12753.0,"sma_60":12536.83,"sma_120":12434.25},{"date":"2026-07-14","open":12500,"high":12525,"low":12405,"close":12470,"volume":116934,"rsi_14":29.95,"sma_20":12746.25,"sma_60":12540.83,"sma_120":12437.25},{"date":"2026-07-15","open":12435,"high":12480,"low":12410,"close":12410,"volume":46323,"rsi_14":26.67,"sma_20":12737.75,"sma_60":12543.83,"sma_120":12439.54},{"date":"2026-07-16","open":12430,"high":12445,"low":12365,"close":12365,"volume":81345,"rsi_14":27.23,"sma_20":12720.0,"sma_60":12544.92,"sma_120":12441.58},{"date":"2026-07-20","open":12435,"high":12460,"low":12355,"close":12355,"volume":88104,"rsi_14":18.5,"sma_20":12700.75,"sma_60":12546.25,"sma_120":12443.04},{"date":"2026-07-21","open":12345,"high":12375,"low":12300,"close":12310,"volume":37186,"rsi_14":14.77,"sma_20":12675.5,"sma_60":12548.0,"sma_120":12444.67},{"date":"2026-07-22","open":12375,"high":12405,"low":12350,"close":12365,"volume":43323,"rsi_14":16.2,"sma_20":12651.5,"sma_60":12549.83,"sma_120":12446.79},{"date":"2026-07-23","open":12340,"high":12355,"low":12250,"close":12260,"volume":46355,"rsi_14":14.57,"sma_20":12622.25,"sma_60":12549.17,"sma_120":12448.25},{"date":"2026-07-24","open":12325,"high":12325,"low":12220,"close":12250,"volume":23211,"rsi_14":18.24,"sma_20":12591.5,"sma_60":12548.0,"sma_120":12451.38},{"date":"2026-07-27","open":12200,"high":12280,"low":12185,"close":12280,"volume":38276,"rsi_14":18.75,"sma_20":12565.5,"sma_60":12548.75,"sma_120":12454.54},{"date":"2026-07-28","open":12275,"high":12305,"low":12220,"close":12225,"volume":51231,"rsi_14":17.96,"sma_20":12531.75,"sma_60":12548.58,"sma_120":12458.71},{"date":"2026-07-29","open":12175,"high":12190,"low":12055,"close":12095,"volume":53190,"rsi_14":20.69,"sma_20":12490.0,"sma_60":12545.42,"sma_120":12461.54},{"date":"2026-07-30","open":12075,"high":12110,"low":12010,"close":12030,"volume":105500,"rsi_14":14.09,"sma_20":12443.0,"sma_60":12540.58,"sma_120":12462.83},{"date":"2026-07-31","open":11930,"high":12065,"low":11925,"close":11945,"volume":98162,"rsi_14":13.04,"sma_20":12392.0,"sma_60":12536.83,"sma_120":12461.67},{"date":"2026-08-03","open":12005,"high":12010,"low":11935,"close":11970,"volume":66928,"rsi_14":13.58,"sma_20":12352.75,"sma_60":12534.92,"sma_120":12462.0},{"date":"2026-08-04","open":11985,"high":12000,"low":11895,"close":11975,"volume":29063,"rsi_14":15.86,"sma_20":12312.5,"sma_60":12533.17,"sma_120":12462.13},{"date":"2026-08-05","open":11985,"high":11985,"low":11895,"close":11925,"volume":85195,"rsi_14":16.08,"sma_20":12270.75,"sma_60":12528.25,"sma_120":12460.5},{"date":"2026-08-06","open":11915,"high":11925,"low":11850,"close":11905,"volume":105410,"rsi_14":16.67,"sma_20":12240.0,"sma_60":12522.58,"sma_120":12458.63},{"date":"2026-08-07","open":11935,"high":11935,"low":11875,"close":11875,"volume":46064,"rsi_14":16.2,"sma_20":12205.5,"sma_60":12514.33,"sma_120":12457.08},{"date":"2026-08-10","open":11820,"high":11880,"low":11805,"close":11880,"volume":45943,"rsi_14":17.91,"sma_20":12172.5,"sma_60":12505.83,"sma_120":12455.67},{"date":"2026-08-11","open":11880,"high":11895,"low":11830,"close":11865,"volume":35305,"rsi_14":10.32,"sma_20":12137.75,"sma_60":12497.08,"sma_120":12454.67},{"date":"2026-08-12","open":11840,"high":11885,"low":11825,"close":11875,"volume":66177,"rsi_14":14.02,"sma_20":12108.0,"sma_60":12486.83,"sma_120":12454.29},{"date":"2026-08-13","open":11875,"high":11905,"low":11825,"close":11905,"volume":41994,"rsi_14":18.92,"sma_20":12082.75,"sma_60":12477.5,"sma_120":12453.88},{"date":"2026-08-14","open":11880,"high":11920,"low":11845,"close":11890,"volume":76344,"rsi_14":13.89,"sma_20":12059.0,"sma_60":12467.0,"sma_120":12453.29},{"date":"2026-08-18","open":11875,"high":11875,"low":11805,"close":11840,"volume":42140,"rsi_14":14.02,"sma_20":12033.25,"sma_60":12455.67,"sma_120":12452.25},{"date":"2026-08-19","open":11855,"high":11855,"low":11715,"close":11725,"volume":40996,"rsi_14":14.42,"sma_20":12004.0,"sma_60":12442.5,"sma_120":12450.73},{"date":"2026-08-20","open":11665,"high":11715,"low":11620,"close":11685,"volume":70165,"rsi_14":15.15,"sma_20":11970.0,"sma_60":12427.08,"sma_120":12448.69},{"date":"2026-08-21","open":11670,"high":11670,"low":11580,"close":11620,"volume":41567,"rsi_14":15.79,"sma_20":11938.0,"sma_60":12412.25,"sma_120":12446.98},{"date":"2026-08-24","open":11620,"high":11620,"low":11550,"close":11585,"volume":90426,"rsi_14":10.31,"sma_20":11904.75,"sma_60":12397.25,"sma_120":12445.28},{"date":"2026-08-25","open":11585,"high":11630,"low":11575,"close":11630,"volume":65232,"rsi_14":17.14,"sma_20":11872.25,"sma_60":12382.5,"sma_120":12443.03},{"date":"2026-08-26","open":11600,"high":11655,"low":11590,"close":11625,"volume":25744,"rsi_14":18.75,"sma_20":11842.25,"sma_60":12367.42,"sma_120":12435.75},{"date":"2026-08-27","open":11615,"high":11630,"low":11560,"close":11590,"volume":28625,"rsi_14":18.18,"sma_20":11817.0,"sma_60":12351.75,"sma_120":12427.31},{"date":"2026-08-28","open":11600,"high":11600,"low":11525,"close":11525,"volume":45262,"rsi_14":16.98,"sma_20":11791.75,"sma_60":12333.33,"sma_120":12418.9},{"date":"2026-08-31","open":11570,"high":11580,"low":11485,"close":11485,"volume":26281,"rsi_14":15.04,"sma_20":11768.75,"sma_60":12312.25,"sma_120":12409.59},{"date":"2026-09-01","open":11495,"high":11530,"low":11450,"close":11500,"volume":17897,"rsi_14":17.7,"sma_20":11745.25,"sma_60":12290.0,"sma_120":12399.08},{"date":"2026-09-02","open":11530,"high":11530,"low":11460,"close":11475,"volume":69225,"rsi_14":15.52,"sma_20":11720.25,"sma_60":12268.08,"sma_120":12390.25},{"date":"2026-09-03","open":11415,"high":11445,"low":11380,"close":11410,"volume":33850,"rsi_14":9.76,"sma_20":11694.5,"sma_60":12248.33,"sma_120":12381.09},{"date":"2026-09-04","open":11390,"high":11420,"low":11335,"close":11340,"volume":46890,"rsi_14":8.96,"sma_20":11666.25,"sma_60":12225.67,"sma_120":12370.23},{"date":"2026-09-07","open":11315,"high":11325,"low":11210,"close":11250,"volume":79128,"rsi_14":8.45,"sma_20":11635.0,"sma_60":12200.67,"sma_120":12357.81},{"date":"2026-09-08","open":11270,"high":11295,"low":11220,"close":11295,"volume":43474,"rsi_14":16.41,"sma_20":11605.75,"sma_60":12177.67,"sma_120":12345.59},{"date":"2026-09-09","open":11240,"high":11270,"low":11210,"close":11220,"volume":49572,"rsi_14":15.56,"sma_20":11573.5,"sma_60":12154.75,"sma_120":12332.91},{"date":"2026-09-10","open":11260,"high":11280,"low":11220,"close":11240,"volume":57637,"rsi_14":19.84,"sma_20":11541.75,"sma_60":12132.0,"sma_120":12321.13},{"date":"2026-09-11","open":11320,"high":11325,"low":11270,"close":11300,"volume":84819,"rsi_14":28.24,"sma_20":11511.5,"sma_60":12110.67,"sma_120":12308.69},{"date":"2026-09-14","open":11255,"high":11310,"low":11255,"close":11290,"volume":129370,"rsi_14":22.58,"sma_20":11481.5,"sma_60":12086.83,"sma_120":12296.09},{"date":"2026-09-15","open":11305,"high":11410,"low":11290,"close":11410,"volume":81187,"rsi_14":35.37,"sma_20":11460.0,"sma_60":12064.67,"sma_120":12283.36},{"date":"2026-09-16","open":11450,"high":11515,"low":11445,"close":11485,"volume":85068,"rsi_14":43.23,"sma_20":11448.0,"sma_60":12042.5,"sma_120":12272.72},{"date":"2026-09-17","open":11560,"high":11615,"low":11520,"close":11590,"volume":72282,"rsi_14":53.99,"sma_20":11443.25,"sma_60":12021.58,"sma_120":12262.79},{"date":"2026-09-18","open":11590,"high":11645,"low":11575,"close":11595,"volume":49852,"rsi_14":57.05,"sma_20":11442.0,"sma_60":12000.75,"sma_120":12252.25},{"date":"2026-09-21","open":11630,"high":11645,"low":11595,"close":11595,"volume":52195,"rsi_14":56.21,"sma_20":11442.5,"sma_60":11979.58,"sma_120":12241.63},{"date":"2026-09-22","open":11525,"high":11540,"low":11360,"close":11390,"volume":81689,"rsi_14":45.5,"sma_20":11430.5,"sma_60":11956.08,"sma_120":12228.74},{"date":"2026-09-23","open":11360,"high":11410,"low":11310,"close":11410,"volume":19741,"rsi_14":50.0,"sma_20":11419.75,"sma_60":11931.25,"sma_120":12214.76},{"date":"2026-09-28","open":11400,"high":11455,"low":11385,"close":11455,"volume":48392,"rsi_14":56.57,"sma_20":11413.0,"sma_60":11906.67,"sma_120":12203.32},{"date":"2026-09-29","open":11415,"high":11425,"low":11375,"close":11380,"volume":15130,"rsi_14":57.56,"sma_20":11405.75,"sma_60":11880.17,"sma_120":12189.96},{"date":"2026-09-30","open":11350,"high":11415,"low":11340,"close":11360,"volume":45068,"rsi_14":53.89,"sma_20":11399.5,"sma_60":11853.42,"sma_120":12177.42},{"date":"2026-10-01","open":11415,"high":11450,"low":11400,"close":11415,"volume":117018,"rsi_14":61.96,"sma_20":11395.25,"sma_60":11831.08,"sma_120":12168.62},{"date":"2026-10-02","open":11445,"high":11475,"low":11345,"close":11350,"volume":24890,"rsi_14":56.4,"sma_20":11389.0,"sma_60":11807.25,"sma_120":12159.38},{"date":"2026-10-06","open":11300,"high":11310,"low":11265,"close":11285,"volume":79143,"rsi_14":49.13,"sma_20":11382.75,"sma_60":11782.67,"sma_120":12151.79},{"date":"2026-10-07","open":11275,"high":11285,"low":11245,"close":11265,"volume":20463,"rsi_14":48.57,"sma_20":11379.0,"sma_60":11761.75,"sma_120":12143.21},{"date":"2026-10-08","open":11270,"high":11270,"low":11235,"close":11245,"volume":63391,"rsi_14":39.35,"sma_20":11378.75,"sma_60":11739.75,"sma_120":12134.46},{"date":"2026-10-12","open":11275,"high":11275,"low":11205,"close":11230,"volume":28425,"rsi_14":32.17,"sma_20":11375.5,"sma_60":11717.92,"sma_120":12125.12},{"date":"2026-10-13","open":11235,"high":11315,"low":11220,"close":11305,"volume":55272,"rsi_14":29.2,"sma_20":11379.75,"sma_60":11697.0,"sma_120":12116.92},{"date":"2026-10-14","open":11275,"high":11285,"low":11235,"close":11250,"volume":27975,"rsi_14":26.53,"sma_20":11380.25,"sma_60":11676.67,"sma_120":12108.75},{"date":"2026-10-15","open":11275,"high":11385,"low":11275,"close":11325,"volume":57410,"rsi_14":33.33,"sma_20":11381.5,"sma_60":11658.58,"sma_120":12101.21},{"date":"2026-10-16","open":11290,"high":11350,"low":11215,"close":11215,"volume":29733,"rsi_14":37.76,"sma_20":11377.75,"sma_60":11639.42,"sma_120":12092.17},{"date":"2026-10-19","open":11235,"high":11260,"low":11170,"close":11200,"volume":26818,"rsi_14":35.21,"sma_20":11367.25,"sma_60":11620.17,"sma_120":12083.21},{"date":"2026-10-20","open":11200,"high":11200,"low":11155,"close":11180,"volume":19994,"rsi_14":29.93,"sma_20":11352.0,"sma_60":11601.33,"sma_120":12074.67},{"date":"2026-10-21","open":11155,"high":11195,"low":11140,"close":11150,"volume":13198,"rsi_14":32.03,"sma_20":11330.0,"sma_60":11581.08,"sma_120":12065.46},{"date":"2026-10-22","open":11180,"high":11185,"low":11135,"close":11150,"volume":20459,"rsi_14":33.06,"sma_20":11307.75,"sma_60":11562.58,"sma_120":12055.88},{"date":"2026-10-23","open":11185,"high":11195,"low":11145,"close":11165,"volume":56717,"rsi_14":28.45,"sma_20":11286.25,"sma_60":11544.5,"sma_120":12046.25}],"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 미국달러단기채권액티브","phase":"above-fold","symbol_resolved":true}