{"status":"ok","report":{"price_analysis":{"current":9150.0,"change_1d":0.3,"change_7d":0.2,"change_30d":-2.2,"high_30d":9364.0,"low_30d":9105.0,"position_in_range":17.0,"support":9130.9,"resistance":9338.1},"summary":"ACE 미국하이일드액티브(H)(455660)은(는) Markit iBoxx USD Liquid High Yield Total Return Index를 추종하는 ETF입니다, 순자산 629억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(-42.81)가 시그널선(-45.81)을 상회합니다(골든크로스). 현재가가 SMA20(9169)과 SMA60(9289) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9065~9273 (현재 위치 41%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 50","rsi_14":50.0,"macd":-42.81304530575835,"macd_signal":-45.80749606314483,"sma_20":9168.85,"sma_60":9289.183333333332,"bb_upper":9272.817831563421,"bb_lower":9064.88216843658,"atr_14":29.285714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -63.00, 기관 순매수 -4706.00. 30일 누적: 외국인 1310.00, 기관 -15.34만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-63.0,"institutional_flow":-4706.0,"data":[{"date":"2026-10-23","foreign_net":-128.0,"institution_net":2115.0,"retail_net":-1987.0},{"date":"2026-10-22","foreign_net":4.0,"institution_net":-266.0,"retail_net":262.0},{"date":"2026-10-21","foreign_net":67.0,"institution_net":-2542.0,"retail_net":2475.0},{"date":"2026-10-20","foreign_net":-2.0,"institution_net":-2057.0,"retail_net":2059.0},{"date":"2026-10-19","foreign_net":-4.0,"institution_net":-1956.0,"retail_net":1960.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":41.0,"retail_net":-41.0},{"date":"2026-10-15","foreign_net":49.0,"institution_net":-241.0,"retail_net":192.0},{"date":"2026-10-14","foreign_net":50.0,"institution_net":-13447.0,"retail_net":13397.0},{"date":"2026-10-13","foreign_net":197.0,"institution_net":-5512.0,"retail_net":5315.0},{"date":"2026-10-12","foreign_net":56.0,"institution_net":-5455.0,"retail_net":5399.0},{"date":"2026-10-08","foreign_net":289.0,"institution_net":-11538.0,"retail_net":11249.0},{"date":"2026-10-07","foreign_net":32.0,"institution_net":-4153.0,"retail_net":4121.0},{"date":"2026-10-06","foreign_net":-23.0,"institution_net":-10093.0,"retail_net":10116.0},{"date":"2026-10-02","foreign_net":49.0,"institution_net":-12070.0,"retail_net":12021.0},{"date":"2026-10-01","foreign_net":-228.0,"institution_net":-6288.0,"retail_net":6516.0},{"date":"2026-09-30","foreign_net":279.0,"institution_net":-3699.0,"retail_net":3420.0},{"date":"2026-09-29","foreign_net":-254.0,"institution_net":-7700.0,"retail_net":7954.0},{"date":"2026-09-28","foreign_net":341.0,"institution_net":-10028.0,"retail_net":9687.0},{"date":"2026-09-23","foreign_net":24.0,"institution_net":-9356.0,"retail_net":9332.0},{"date":"2026-09-22","foreign_net":107.0,"institution_net":-9458.0,"retail_net":9351.0},{"date":"2026-09-21","foreign_net":155.0,"institution_net":-5787.0,"retail_net":5632.0},{"date":"2026-09-18","foreign_net":-158.0,"institution_net":-5151.0,"retail_net":5309.0},{"date":"2026-09-17","foreign_net":179.0,"institution_net":-1689.0,"retail_net":1510.0},{"date":"2026-09-16","foreign_net":-4.0,"institution_net":-1893.0,"retail_net":1897.0},{"date":"2026-09-15","foreign_net":-154.0,"institution_net":-7686.0,"retail_net":7840.0},{"date":"2026-09-14","foreign_net":129.0,"institution_net":-2344.0,"retail_net":2215.0},{"date":"2026-09-11","foreign_net":212.0,"institution_net":-3155.0,"retail_net":2943.0},{"date":"2026-09-10","foreign_net":3.0,"institution_net":-7319.0,"retail_net":7316.0},{"date":"2026-09-09","foreign_net":-5.0,"institution_net":-4051.0,"retail_net":4056.0},{"date":"2026-09-08","foreign_net":48.0,"institution_net":-603.0,"retail_net":555.0}],"periods":{"d1":{"foreign_net":-128.0,"institution_net":2115.0,"retail_net":-1987.0},"d3":{"foreign_net":-57.0,"institution_net":-693.0,"retail_net":750.0},"d7":{"foreign_net":-14.0,"institution_net":-4906.0,"retail_net":4920.0},"d14":{"foreign_net":636.0,"institution_net":-67174.0,"retail_net":66538.0},"d30":{"foreign_net":1310.0,"institution_net":-153381.0,"retail_net":152071.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":55,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":6.8362,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.84,"summary":"배당수익률 6.84%","metrics":[{"name":"배당수익률","value":6.84,"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":"2026-10-23T22:38:53.118562+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Markit iBoxx USD Liquid High Yield Total Return Index","issuer":"한국투자신탁운용","category":"","expense_ratio":0.24,"aum":62900000000.0,"aum_display":"629억","dividend_yield":null,"tracking_error":1.83,"holdings":[{"ticker":"","name":"[USD] 예금","weight":null},{"ticker":"","name":"SS SPDR P HIGH YIELD ETF","weight":null},{"ticker":"","name":"ISHARES BROAD USD HIGH YIELD","weight":null},{"ticker":"","name":"XTRACKERS USD HIGH YIELD COR","weight":null},{"ticker":"","name":"SCHWAB HIGH YIELD BOND ETF","weight":null},{"ticker":"","name":"SS SPDR BB ST HI YIELD ETF","weight":null},{"ticker":"","name":"XTRS LOW BETA HI YIELD ETF","weight":null},{"ticker":"","name":"SS SPDR BB HIGH YIELD BOND","weight":null},{"ticker":"","name":"VANECK FALLEN ANGEL HIGH YLD","weight":null},{"ticker":"","name":"ISHARES 0-5 YR HY CORP BOND","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":9150.0,"change_pct":0.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-04-18","close":8172.0591},{"date":"2023-04-19","close":8180.2476},{"date":"2023-04-20","close":8155.6807},{"date":"2023-04-21","close":8147.4922},{"date":"2023-04-24","close":8167.9634},{"date":"2023-04-25","close":8184.3408},{"date":"2023-04-26","close":8176.1543},{"date":"2023-04-27","close":8147.4922},{"date":"2023-04-28","close":8167.9634},{"date":"2023-05-02","close":8118.8335},{"date":"2023-05-03","close":8151.5889},{"date":"2023-05-04","close":8147.4922},{"date":"2023-05-08","close":8155.6807},{"date":"2023-05-09","close":8139.3003},{"date":"2023-05-10","close":8118.8335},{"date":"2023-05-11","close":8147.4922},{"date":"2023-05-12","close":8147.4922},{"date":"2023-05-15","close":8118.8335},{"date":"2023-05-16","close":8127.0234},{"date":"2023-05-17","close":8073.7983},{"date":"2023-05-18","close":8430.4519},{"date":"2023-05-19","close":8090.1738},{"date":"2023-05-22","close":8098.3613},{"date":"2023-05-23","close":8131.1191},{"date":"2023-05-24","close":8422.1018},{"date":"2023-05-25","close":8036.9497},{"date":"2023-05-26","close":8036.9497},{"date":"2023-05-30","close":8075.6436},{"date":"2023-05-31","close":8112.6826},{"date":"2023-06-01","close":8092.105},{"date":"2023-06-02","close":8129.147},{"date":"2023-06-05","close":8162.0781},{"date":"2023-06-07","close":8162.0781},{"date":"2023-06-08","close":8125.0303},{"date":"2023-06-09","close":8174.4272},{"date":"2023-06-12","close":8170.311},{"date":"2023-06-13","close":8166.1934},{"date":"2023-06-14","close":8170.311},{"date":"2023-06-15","close":8174.4272},{"date":"2023-06-16","close":8207.3535},{"date":"2023-06-19","close":8190.8862},{"date":"2023-06-20","close":8186.7739},{"date":"2023-06-21","close":8170.311},{"date":"2023-06-22","close":8157.9585},{"date":"2023-06-23","close":8137.3804},{"date":"2023-06-26","close":8112.6826},{"date":"2023-06-27","close":8129.147},{"date":"2023-06-28","close":8145.6108},{"date":"2023-06-29","close":8151.4072},{"date":"2023-06-30","close":8176.2319},{"date":"2023-07-03","close":8564.0532},{"date":"2023-07-04","close":8573.447},{"date":"2023-07-05","close":8573.447},{"date":"2023-07-06","close":8493.0775},{"date":"2023-07-07","close":8130.7168},{"date":"2023-07-10","close":8122.4404},{"date":"2023-07-11","close":8470.1148},{"date":"2023-07-12","close":8520.2153},{"date":"2023-07-13","close":8588.0597},{"date":"2023-07-14","close":8296.2246},{"date":"2023-07-17","close":8254.8486},{"date":"2023-07-18","close":8582.8409},{"date":"2023-07-19","close":8275.5371},{"date":"2023-07-20","close":8283.8125},{"date":"2023-07-21","close":8242.4365},{"date":"2023-07-24","close":8254.8486},{"date":"2023-07-25","close":8588.0597},{"date":"2023-07-26","close":8238.2998},{"date":"2023-07-27","close":8598.4973},{"date":"2023-07-28","close":8176.2319},{"date":"2023-07-31","close":8593.2785},{"date":"2023-08-01","close":8621.46},{"date":"2023-08-02","close":8588.0597},{"date":"2023-08-03","close":8159.6816},{"date":"2023-08-04","close":8138.9932},{"date":"2023-08-07","close":8172.0913},{"date":"2023-08-08","close":8196.9199},{"date":"2023-08-09","close":8209.334},{"date":"2023-08-10","close":8201.0576},{"date":"2023-08-11","close":8205.1973},{"date":"2023-08-14","close":8192.7861},{"date":"2023-08-16","close":8172.0913},{"date":"2023-08-17","close":8143.1289},{"date":"2023-08-18","close":8110.0273},{"date":"2023-08-21","close":8110.0273},{"date":"2023-08-22","close":8110.0273},{"date":"2023-08-23","close":8114.1641},{"date":"2023-08-24","close":8163.8198},{"date":"2023-08-25","close":8134.856},{"date":"2023-08-28","close":8159.6816},{"date":"2023-08-29","close":8172.0913},{"date":"2023-08-30","close":8220.3516},{"date":"2023-08-31","close":8241.1514},{"date":"2023-09-01","close":8228.6709},{"date":"2023-09-04","close":8236.9951},{"date":"2023-09-05","close":8236.9951},{"date":"2023-09-06","close":8195.3926},{"date":"2023-09-07","close":8178.752},{"date":"2023-09-08","close":8199.5488},{"date":"2023-09-11","close":8195.3926},{"date":"2023-09-12","close":8203.7119},{"date":"2023-09-13","close":8195.3926},{"date":"2023-09-14","close":8212.0303},{"date":"2023-09-15","close":8216.1885},{"date":"2023-09-18","close":8195.3926},{"date":"2023-09-19","close":8191.231},{"date":"2023-09-20","close":8178.752},{"date":"2023-09-21","close":8166.2695},{"date":"2023-09-22","close":8116.3486},{"date":"2023-09-25","close":8120.5112},{"date":"2023-09-26","close":8062.269},{"date":"2023-09-27","close":8024.8257},{"date":"2023-10-04","close":7883.3848},{"date":"2023-10-05","close":7949.9429},{"date":"2023-10-06","close":7954.1045},{"date":"2023-10-10","close":8020.6665},{"date":"2023-10-11","close":8024.8257},{"date":"2023-10-12","close":8020.6665},{"date":"2023-10-13","close":7974.9082},{"date":"2023-10-16","close":7949.9429},{"date":"2023-10-17","close":7970.7451},{"date":"2023-10-18","close":7937.4658},{"date":"2023-10-19","close":7891.7031},{"date":"2023-10-20","close":7875.0654},{"date":"2023-10-23","close":7883.3848},{"date":"2023-10-24","close":7916.6655},{"date":"2023-10-25","close":7945.7842},{"date":"2023-10-26","close":7908.3433},{"date":"2023-10-27","close":7920.8257},{"date":"2023-10-30","close":7930.8657},{"date":"2023-10-31","close":7926.6802},{"date":"2023-11-01","close":7955.9609},{"date":"2023-11-02","close":7972.6924},{"date":"2023-11-03","close":8064.7188},{"date":"2023-11-06","close":8156.7422},{"date":"2023-11-07","close":8144.1919},{"date":"2023-11-08","close":8135.8276},{"date":"2023-11-09","close":8144.1919},{"date":"2023-11-10","close":8093.9985},{"date":"2023-11-13","close":8127.4619},{"date":"2023-11-14","close":8123.2803},{"date":"2023-11-15","close":8190.207},{"date":"2023-11-16","close":8181.8408},{"date":"2023-11-17","close":8186.0234},{"date":"2023-11-20","close":8202.7529},{"date":"2023-11-21","close":8202.7529},{"date":"2023-11-22","close":8215.3057},{"date":"2023-11-23","close":8236.2188},{"date":"2023-11-24","close":8236.2188},{"date":"2023-11-27","close":8232.0352},{"date":"2023-11-28","close":8215.3057},{"date":"2023-11-29","close":8251.4717},{"date":"2023-11-30","close":8310.3525},{"date":"2023-12-01","close":8289.3242},{"date":"2023-12-04","close":8339.793},{"date":"2023-12-05","close":8343.9961},{"date":"2023-12-06","close":8356.6113},{"date":"2023-12-07","close":8360.8184},{"date":"2023-12-08","close":8373.4346},{"date":"2023-12-11","close":8352.4053},{"date":"2023-12-12","close":8352.4053},{"date":"2023-12-13","close":8369.2305},{"date":"2023-12-14","close":8491.1934},{"date":"2023-12-15","close":8512.2217},{"date":"2023-12-18","close":8512.2217},{"date":"2023-12-19","close":8512.2217},{"date":"2023-12-20","close":8537.4541},{"date":"2023-12-21","close":8537.4541},{"date":"2023-12-22","close":8571.1016},{"date":"2023-12-26","close":8562.6885},{"date":"2023-12-27","close":8534.7891},{"date":"2023-12-28","close":8572.834},{"date":"2024-01-02","close":8543.2412},{"date":"2024-01-03","close":8513.6543},{"date":"2024-01-04","close":8505.1992},{"date":"2024-01-05","close":8475.6074},{"date":"2024-01-08","close":8471.3818},{"date":"2024-01-09","close":8522.1104},{"date":"2024-01-10","close":8539.0195},{"date":"2024-01-11","close":8551.7002},{"date":"2024-01-12","close":8572.834},{"date":"2024-01-15","close":8581.291},{"date":"2024-01-16","close":8577.0625},{"date":"2024-01-17","close":8522.1104},{"date":"2024-01-18","close":8914.7567},{"date":"2024-01-19","close":8517.8809},{"date":"2024-01-22","close":8526.334},{"date":"2024-01-23","close":8534.7891},{"date":"2024-01-24","close":8526.334},{"date":"2024-01-25","close":8522.1104},{"date":"2024-01-26","close":8560.1523},{"date":"2024-01-29","close":8551.7002},{"date":"2024-01-30","close":8561.8975},{"date":"2024-01-31","close":8557.6484},{"date":"2024-02-01","close":8549.1504},{"date":"2024-02-02","close":8574.6436},{"date":"2024-02-05","close":8553.3975},{"date":"2024-02-06","close":8502.4092},{"date":"2024-02-07","close":8515.1572},{"date":"2024-02-08","close":8523.6553},{"date":"2024-02-13","close":8544.8994},{"date":"2024-02-14","close":8493.9131},{"date":"2024-02-15","close":8485.4141},{"date":"2024-02-16","close":8515.1572},{"date":"2024-02-19","close":8510.9053},{"date":"2024-02-20","close":8498.1592},{"date":"2024-02-21","close":8502.4092},{"date":"2024-02-22","close":8519.4062},{"date":"2024-02-23","close":8557.6484},{"date":"2024-02-26","close":8557.6484},{"date":"2024-02-27","close":8540.6523},{"date":"2024-02-28","close":8542.3564},{"date":"2024-02-29","close":8546.6318},{"date":"2024-03-04","close":8567.9863},{"date":"2024-03-05","close":8533.8174},{"date":"2024-03-06","close":8572.2568},{"date":"2024-03-07","close":8589.3438},{"date":"2024-03-08","close":8593.6143},{"date":"2024-03-11","close":8593.6143},{"date":"2024-03-12","close":8597.8838},{"date":"2024-03-13","close":8602.1562},{"date":"2024-03-14","close":8606.4277},{"date":"2024-03-15","close":8567.9863},{"date":"2024-03-18","close":8542.3564},{"date":"2024-03-19","close":8563.7158},{"date":"2024-03-20","close":8589.3438},{"date":"2024-03-21","close":8636.3271},{"date":"2024-03-22","close":8636.3271},{"date":"2024-03-25","close":8632.0537},{"date":"2024-03-26","close":8623.5127},{"date":"2024-03-27","close":8606.4277},{"date":"2024-03-28","close":8613.2988},{"date":"2024-03-29","close":8651.9395},{"date":"2024-04-01","close":8626.1777},{"date":"2024-04-02","close":8587.5352},{"date":"2024-04-03","close":8570.3574},{"date":"2024-04-04","close":8561.7734},{"date":"2024-04-05","close":8570.3574},{"date":"2024-04-08","close":8561.7734},{"date":"2024-04-09","close":8574.6533},{"date":"2024-04-11","close":8527.4219},{"date":"2024-04-12","close":8514.542},{"date":"2024-04-15","close":8510.2471},{"date":"2024-04-16","close":8454.4287},{"date":"2024-04-17","close":8437.251},{"date":"2024-04-18","close":8450.1328},{"date":"2024-04-19","close":8454.4287},{"date":"2024-04-22","close":8471.6035},{"date":"2024-04-23","close":8514.542},{"date":"2024-04-24","close":8544.5947},{"date":"2024-04-25","close":8527.4219},{"date":"2024-04-26","close":8630.4736},{"date":"2024-04-29","close":8531.1729},{"date":"2024-04-30","close":8544.126},{"date":"2024-05-02","close":8496.6348},{"date":"2024-05-03","close":8561.3926},{"date":"2024-05-07","close":8621.8379},{"date":"2024-05-08","close":8604.5693},{"date":"2024-05-09","close":8574.3467},{"date":"2024-05-10","close":8595.9336},{"date":"2024-05-13","close":8626.1553},{"date":"2024-05-14","close":8626.1553},{"date":"2024-05-16","close":8652.0615},{"date":"2024-05-17","close":8626.1553},{"date":"2024-05-20","close":8617.5215},{"date":"2024-05-21","close":8626.1553},{"date":"2024-05-22","close":8639.1104},{"date":"2024-05-23","close":8621.8379},{"date":"2024-05-24","close":8565.7148},{"date":"2024-05-27","close":8570.0293},{"date":"2024-05-28","close":8604.5693},{"date":"2024-05-29","close":8587.2998},{"date":"2024-05-30","close":8577.75},{"date":"2024-05-31","close":8551.7031},{"date":"2024-06-03","close":8629.8389},{"date":"2024-06-04","close":8651.5469},{"date":"2024-06-05","close":8642.8643},{"date":"2024-06-07","close":8642.8643},{"date":"2024-06-10","close":8582.0908},{"date":"2024-06-11","close":8608.1338},{"date":"2024-06-12","close":8603.7949},{"date":"2024-06-13","close":8616.8174},{"date":"2024-06-14","close":8625.499},{"date":"2024-06-17","close":8638.5205},{"date":"2024-06-18","close":8616.8174},{"date":"2024-06-19","close":8629.8389},{"date":"2024-06-20","close":8655.8867},{"date":"2024-06-21","close":8660.2266},{"date":"2024-06-24","close":8660.2266},{"date":"2024-06-25","close":8677.5898},{"date":"2024-06-26","close":8673.251},{"date":"2024-06-27","close":8668.0137},{"date":"2024-06-28","close":8663.6494},{"date":"2024-07-01","close":8650.5547},{"date":"2024-07-02","close":8668.0137},{"date":"2024-07-03","close":8641.8262},{"date":"2024-07-04","close":8654.918},{"date":"2024-07-05","close":8685.4707},{"date":"2024-07-08","close":8702.9297},{"date":"2024-07-09","close":8698.5645},{"date":"2024-07-10","close":8685.4707},{"date":"2024-07-11","close":8698.5645},{"date":"2024-07-12","close":8729.1172},{"date":"2024-07-15","close":8759.667},{"date":"2024-07-16","close":8764.0332},{"date":"2024-07-17","close":8794.584},{"date":"2024-07-18","close":8755.3018},{"date":"2024-07-19","close":8746.5752},{"date":"2024-07-22","close":8746.5752},{"date":"2024-07-23","close":8790.2188},{"date":"2024-07-24","close":8812.043},{"date":"2024-07-25","close":8785.8555},{"date":"2024-07-26","close":8785.8555},{"date":"2024-07-29","close":8798.9482},{"date":"2024-07-30","close":8780.5176},{"date":"2024-07-31","close":8784.9072},{"date":"2024-08-01","close":8811.2344},{"date":"2024-08-02","close":8776.1299},{"date":"2024-08-05","close":8675.2051},{"date":"2024-08-06","close":8648.875},{"date":"2024-08-07","close":8697.1455},{"date":"2024-08-08","close":8745.415},{"date":"2024-08-09","close":8776.1299},{"date":"2024-08-12","close":8754.1914},{"date":"2024-08-13","close":8758.5801},{"date":"2024-08-14","close":8776.1299},{"date":"2024-08-16","close":8824.4023},{"date":"2024-08-19","close":8811.2344},{"date":"2024-08-20","close":8868.2793},{"date":"2024-08-21","close":8877.0547},{"date":"2024-08-22","close":8916.5498},{"date":"2024-08-23","close":8912.1621},{"date":"2024-08-26","close":8920.9375},{"date":"2024-08-27","close":9380.2738},{"date":"2024-08-28","close":8951.6533},{"date":"2024-08-29","close":8958.7119},{"date":"2024-08-30","close":8963.123},{"date":"2024-09-02","close":8941.0674},{"date":"2024-09-03","close":8967.5332},{"date":"2024-09-04","close":8910.1914},{"date":"2024-09-05","close":8910.1914},{"date":"2024-09-06","close":8932.2471},{"date":"2024-09-09","close":8905.7803},{"date":"2024-09-10","close":8923.4209},{"date":"2024-09-11","close":8914.6006},{"date":"2024-09-12","close":8896.959},{"date":"2024-09-13","close":8905.7803},{"date":"2024-09-19","close":8936.6553},{"date":"2024-09-20","close":8963.123},{"date":"2024-09-23","close":8985.1787},{"date":"2024-09-24","close":8989.5889},{"date":"2024-09-25","close":8998.4102},{"date":"2024-09-26","close":8985.1787},{"date":"2024-09-27","close":8992.2725},{"date":"2024-09-30","close":8987.8389},{"date":"2024-10-02","close":9014.4434},{"date":"2024-10-04","close":9018.877},{"date":"2024-10-07","close":9001.1396},{"date":"2024-10-08","close":8956.8008},{"date":"2024-10-10","close":8983.4033},{"date":"2024-10-11","close":8974.5352},{"date":"2024-10-14","close":8978.9707},{"date":"2024-10-15","close":8987.8389},{"date":"2024-10-16","close":9010.0088},{"date":"2024-10-17","close":9041.0469},{"date":"2024-10-18","close":9001.1396},{"date":"2024-10-21","close":8992.2725},{"date":"2024-10-22","close":8956.8008},{"date":"2024-10-23","close":8823.7773},{"date":"2024-10-24","close":9089.8213},{"date":"2024-10-25","close":8970.0986},{"date":"2024-10-28","close":8934.6289},{"date":"2024-10-29","close":8956.8008},{"date":"2024-10-30","close":9427.243},{"date":"2024-10-31","close":8955.0166},{"date":"2024-11-01","close":8937.1865},{"date":"2024-11-04","close":8941.6436},{"date":"2024-11-05","close":9364.6173},{"date":"2024-11-06","close":8937.1865},{"date":"2024-11-07","close":8963.9326},{"date":"2024-11-08","close":9017.4209},{"date":"2024-11-11","close":9008.5068},{"date":"2024-11-12","close":9021.876},{"date":"2024-11-13","close":8995.1328},{"date":"2024-11-14","close":9008.5068},{"date":"2024-11-15","close":9004.0488},{"date":"2024-11-18","close":9004.0488},{"date":"2024-11-19","close":9004.0488},{"date":"2024-11-20","close":9004.0488},{"date":"2024-11-21","close":8999.5908},{"date":"2024-11-22","close":9004.0488},{"date":"2024-11-25","close":9008.5068},{"date":"2024-11-26","close":9066.4541},{"date":"2024-11-27","close":9039.71},{"date":"2024-11-28","close":9064.8018},{"date":"2024-11-29","close":9064.8018},{"date":"2024-12-02","close":9096.168},{"date":"2024-12-03","close":9091.6865},{"date":"2024-12-04","close":9082.7256},{"date":"2024-12-05","close":9091.6865},{"date":"2024-12-06","close":9105.1299},{"date":"2024-12-09","close":9118.5732},{"date":"2024-12-10","close":9136.4932},{"date":"2024-12-11","close":9140.9746},{"date":"2024-12-12","close":9127.5361},{"date":"2024-12-13","close":9082.7256},{"date":"2024-12-16","close":9060.3213},{"date":"2024-12-17","close":9069.2822},{"date":"2024-12-18","close":9064.8018},{"date":"2024-12-19","close":8966.2227},{"date":"2024-12-20","close":8939.3359},{"date":"2024-12-23","close":8961.7402},{"date":"2024-12-24","close":8961.7402},{"date":"2024-12-26","close":8997.5898},{"date":"2024-12-27","close":9013.8057},{"date":"2024-12-30","close":9004.7949},{"date":"2025-01-02","close":8977.7686},{"date":"2025-01-03","close":9004.7949},{"date":"2025-01-06","close":9031.8213},{"date":"2025-01-07","close":9031.8213},{"date":"2025-01-08","close":9009.2998},{"date":"2025-01-09","close":9018.3096},{"date":"2025-01-10","close":9022.8145},{"date":"2025-01-13","close":8968.7568},{"date":"2025-01-14","close":8995.7861},{"date":"2025-01-15","close":8995.7861},{"date":"2025-01-16","close":9072.3652},{"date":"2025-01-17","close":9063.3584},{"date":"2025-01-20","close":9081.376},{"date":"2025-01-21","close":9085.8809},{"date":"2025-01-22","close":9099.3936},{"date":"2025-01-23","close":9072.3652},{"date":"2025-01-24","close":9120.3691},{"date":"2025-01-31","close":9129.4248},{"date":"2025-02-03","close":9075.083},{"date":"2025-02-04","close":9111.3105},{"date":"2025-02-05","close":9120.3691},{"date":"2025-02-06","close":9133.9512},{"date":"2025-02-07","close":9111.3105},{"date":"2025-02-10","close":9070.5537},{"date":"2025-02-11","close":9084.1387},{"date":"2025-02-12","close":9088.6689},{"date":"2025-02-13","close":9111.3105},{"date":"2025-02-14","close":9133.9512},{"date":"2025-02-17","close":9138.4814},{"date":"2025-02-18","close":9147.5361},{"date":"2025-02-19","close":9156.5957},{"date":"2025-02-20","close":9152.0674},{"date":"2025-02-21","close":9156.5957},{"date":"2025-02-24","close":9143.0078},{"date":"2025-02-25","close":9129.4248},{"date":"2025-02-26","close":9147.5361},{"date":"2025-02-27","close":9168.4805},{"date":"2025-02-28","close":9145.7178},{"date":"2025-03-04","close":9104.748},{"date":"2025-03-05","close":9145.7178},{"date":"2025-03-06","close":9150.2705},{"date":"2025-03-07","close":9113.8496},{"date":"2025-03-10","close":9118.4033},{"date":"2025-03-11","close":9104.748},{"date":"2025-03-12","close":9063.7744},{"date":"2025-03-13","close":9068.3262},{"date":"2025-03-14","close":9059.2227},{"date":"2025-03-17","close":9086.5381},{"date":"2025-03-18","close":9077.4316},{"date":"2025-03-19","close":9072.8799},{"date":"2025-03-20","close":9136.6143},{"date":"2025-03-21","close":9113.8496},{"date":"2025-03-24","close":9127.5078},{"date":"2025-03-25","close":9145.7178},{"date":"2025-03-26","close":9132.0596},{"date":"2025-03-27","close":9104.748},{"date":"2025-03-28","close":9070.8789},{"date":"2025-03-31","close":9070.8789},{"date":"2025-04-01","close":9043.4209},{"date":"2025-04-02","close":9061.7256},{"date":"2025-04-03","close":9075.4561},{"date":"2025-04-04","close":8961.04},{"date":"2025-04-07","close":8741.3613},{"date":"2025-04-08","close":8750.5146},{"date":"2025-04-09","close":8672.7109},{"date":"2025-04-10","close":8915.2715},{"date":"2025-04-11","close":8773.3975},{"date":"2025-04-14","close":8832.8955},{"date":"2025-04-15","close":8878.6602},{"date":"2025-04-16","close":8901.5449},{"date":"2025-04-17","close":8874.083},{"date":"2025-04-18","close":8951.8857},{"date":"2025-04-21","close":8915.2715},{"date":"2025-04-22","close":8874.083},{"date":"2025-04-23","close":8896.9658},{"date":"2025-04-24","close":8970.1934},{"date":"2025-04-25","close":9011.3828},{"date":"2025-04-28","close":9057.1504},{"date":"2025-04-29","close":9051.6279},{"date":"2025-04-30","close":9093.043},{"date":"2025-05-02","close":8968.7959},{"date":"2025-05-07","close":8978.0},{"date":"2025-05-08","close":8982.6025},{"date":"2025-05-09","close":8982.6025},{"date":"2025-05-12","close":9037.8213},{"date":"2025-05-13","close":9083.8389},{"date":"2025-05-14","close":9125.2549},{"date":"2025-05-15","close":9116.0508},{"date":"2025-05-16","close":9120.6523},{"date":"2025-05-19","close":9088.4404},{"date":"2025-05-20","close":9079.2373},{"date":"2025-05-21","close":9070.0352},{"date":"2025-05-22","close":9042.4238},{"date":"2025-05-23","close":9056.2275},{"date":"2025-05-26","close":9074.6367},{"date":"2025-05-27","close":9102.2471},{"date":"2025-05-28","close":9148.2637},{"date":"2025-05-29","close":9142.7119},{"date":"2025-05-30","close":9128.8311},{"date":"2025-06-02","close":9138.083},{"date":"2025-06-04","close":9138.083},{"date":"2025-06-05","close":9161.2188},{"date":"2025-06-09","close":9133.457},{"date":"2025-06-10","close":9188.9785},{"date":"2025-06-11","close":9207.4893},{"date":"2025-06-12","close":9202.8623},{"date":"2025-06-13","close":9202.8623},{"date":"2025-06-16","close":9179.7246},{"date":"2025-06-17","close":9188.9785},{"date":"2025-06-18","close":9188.9785},{"date":"2025-06-19","close":9161.2188},{"date":"2025-06-20","close":9161.2188},{"date":"2025-06-23","close":9161.2188},{"date":"2025-06-24","close":9161.2188},{"date":"2025-06-25","close":9202.8623},{"date":"2025-06-26","close":9175.1006},{"date":"2025-06-27","close":9211.3867},{"date":"2025-06-30","close":9229.9941},{"date":"2025-07-01","close":9253.2578},{"date":"2025-07-02","close":9211.3867},{"date":"2025-07-03","close":9239.3008},{"date":"2025-07-04","close":9248.6055},{"date":"2025-07-07","close":9248.6055},{"date":"2025-07-08","close":9229.9941},{"date":"2025-07-09","close":9225.3438},{"date":"2025-07-10","close":9253.2578},{"date":"2025-07-11","close":9229.9941},{"date":"2025-07-14","close":9216.0381},{"date":"2025-07-15","close":9234.6494},{"date":"2025-07-16","close":9229.9941},{"date":"2025-07-17","close":9239.2998},{"date":"2025-07-18","close":9243.9512},{"date":"2025-07-21","close":9267.2129},{"date":"2025-07-22","close":9281.1699},{"date":"2025-07-23","close":9276.5176},{"date":"2025-07-24","close":9276.5176},{"date":"2025-07-25","close":9253.2568},{"date":"2025-07-28","close":9216.4336},{"date":"2025-07-29","close":9221.0615},{"date":"2025-07-30","close":9218.2686},{"date":"2025-07-31","close":9204.3086},{"date":"2025-08-01","close":9204.3086},{"date":"2025-08-04","close":9208.9619},{"date":"2025-08-05","close":9227.5752},{"date":"2025-08-06","close":9236.8809},{"date":"2025-08-07","close":9232.2295},{"date":"2025-08-08","close":9227.5752},{"date":"2025-08-11","close":9236.8809},{"date":"2025-08-12","close":9232.2295},{"date":"2025-08-13","close":9250.8418},{"date":"2025-08-14","close":9269.4561},{"date":"2025-08-18","close":9241.5352},{"date":"2025-08-19","close":9241.5352},{"date":"2025-08-20","close":9236.8809},{"date":"2025-08-21","close":9232.2295},{"date":"2025-08-22","close":9213.6172},{"date":"2025-08-25","close":9278.7627},{"date":"2025-08-26","close":9274.1094},{"date":"2025-08-27","close":9288.0693},{"date":"2025-08-28","close":9278.7109},{"date":"2025-08-29","close":9274.0312},{"date":"2025-09-01","close":9218.2188},{"date":"2025-09-02","close":9269.3516},{"date":"2025-09-03","close":9250.6367},{"date":"2025-09-04","close":9269.3516},{"date":"2025-09-05","close":9288.0684},{"date":"2025-09-08","close":9297.4268},{"date":"2025-09-09","close":9297.4268},{"date":"2025-09-10","close":9288.0684},{"date":"2025-09-11","close":9292.7471},{"date":"2025-09-12","close":9316.1436},{"date":"2025-09-15","close":9302.1064},{"date":"2025-09-16","close":9325.501},{"date":"2025-09-17","close":9316.1436},{"date":"2025-09-18","close":9306.7852},{"date":"2025-09-19","close":9320.8213},{"date":"2025-09-22","close":9325.501},{"date":"2025-09-23","close":9334.8594},{"date":"2025-09-24","close":9325.501},{"date":"2025-09-25","close":9320.8213},{"date":"2025-09-26","close":9297.4268},{"date":"2025-09-29","close":9306.8379},{"date":"2025-09-30","close":9320.9521},{"date":"2025-10-01","close":9320.9521},{"date":"2025-10-02","close":9330.3633},{"date":"2025-10-10","close":9264.4902},{"date":"2025-10-13","close":9217.4404},{"date":"2025-10-14","close":9269.1953},{"date":"2025-10-15","close":9273.9004},{"date":"2025-10-16","close":9297.4268},{"date":"2025-10-17","close":9278.6035},{"date":"2025-10-20","close":9288.0166},{"date":"2025-10-21","close":9311.541},{"date":"2025-10-22","close":9306.8379},{"date":"2025-10-23","close":9292.7227},{"date":"2025-10-24","close":9311.541},{"date":"2025-10-27","close":9330.3633},{"date":"2025-10-28","close":9353.8887},{"date":"2025-10-29","close":9335.0684},{"date":"2025-10-30","close":9318.9854},{"date":"2025-10-31","close":9304.793},{"date":"2025-11-03","close":9300.0625},{"date":"2025-11-04","close":9262.2188},{"date":"2025-11-05","close":9252.7588},{"date":"2025-11-06","close":9266.9482},{"date":"2025-11-07","close":9281.1406},{"date":"2025-11-10","close":9285.873},{"date":"2025-11-11","close":9314.2529},{"date":"2025-11-12","close":9323.7148},{"date":"2025-11-13","close":9309.5254},{"date":"2025-11-14","close":9276.4102},{"date":"2025-11-17","close":9271.6797},{"date":"2025-11-18","close":9262.2188},{"date":"2025-11-19","close":9252.7588},{"date":"2025-11-20","close":9281.1406},{"date":"2025-11-21","close":9262.2188},{"date":"2025-11-24","close":9285.873},{"date":"2025-11-25","close":9309.5254},{"date":"2025-11-26","close":9337.9062},{"date":"2025-11-27","close":9397.9629},{"date":"2025-11-28","close":9351.2256},{"date":"2025-12-01","close":9355.9805},{"date":"2025-12-02","close":9336.9561},{"date":"2025-12-03","close":9346.4678},{"date":"2025-12-04","close":9346.4678},{"date":"2025-12-05","close":9355.9805},{"date":"2025-12-08","close":9351.2256},{"date":"2025-12-09","close":9336.9561},{"date":"2025-12-10","close":9327.4414},{"date":"2025-12-11","close":9351.2256},{"date":"2025-12-12","close":9355.9805},{"date":"2025-12-15","close":9336.9561},{"date":"2025-12-16","close":9341.7119},{"date":"2025-12-17","close":9341.7119},{"date":"2025-12-18","close":9336.9551},{"date":"2025-12-19","close":9351.2256},{"date":"2025-12-22","close":9336.9551},{"date":"2025-12-23","close":9332.1982},{"date":"2025-12-24","close":9360.7383},{"date":"2025-12-26","close":9370.25},{"date":"2025-12-29","close":9363.5557},{"date":"2025-12-30","close":9368.3369},{"date":"2026-01-02","close":9363.5557},{"date":"2026-01-05","close":9368.3369},{"date":"2026-01-06","close":9387.4658},{"date":"2026-01-07","close":9392.249},{"date":"2026-01-08","close":9392.249},{"date":"2026-01-09","close":9397.0312},{"date":"2026-01-12","close":9406.5947},{"date":"2026-01-13","close":9406.5947},{"date":"2026-01-14","close":9401.8135},{"date":"2026-01-15","close":9406.5947},{"date":"2026-01-16","close":9406.5947},{"date":"2026-01-19","close":9458.4229},{"date":"2026-01-20","close":9411.377},{"date":"2026-01-21","close":9392.249},{"date":"2026-01-22","close":9411.377},{"date":"2026-01-23","close":9416.1582},{"date":"2026-01-26","close":9416.1582},{"date":"2026-01-27","close":9416.1582},{"date":"2026-01-28","close":9420.9414},{"date":"2026-01-29","close":9405.5537},{"date":"2026-01-30","close":9395.9365},{"date":"2026-02-02","close":9405.5547},{"date":"2026-02-03","close":9415.1719},{"date":"2026-02-04","close":9400.7461},{"date":"2026-02-05","close":9391.1279},{"date":"2026-02-06","close":9386.3203},{"date":"2026-02-09","close":9405.5547},{"date":"2026-02-10","close":9419.9795},{"date":"2026-02-11","close":9415.1719},{"date":"2026-02-12","close":9415.1719},{"date":"2026-02-13","close":9400.7461},{"date":"2026-02-19","close":9415.1719},{"date":"2026-02-20","close":9419.9795},{"date":"2026-02-23","close":9424.7891},{"date":"2026-02-24","close":9410.3623},{"date":"2026-02-25","close":9405.5547},{"date":"2026-02-26","close":9408.4551},{"date":"2026-02-27","close":9403.6201},{"date":"2026-03-03","close":9331.0986},{"date":"2026-03-04","close":9306.9248},{"date":"2026-03-05","close":9355.2725},{"date":"2026-03-06","close":9335.9336},{"date":"2026-03-09","close":9244.0732},{"date":"2026-03-10","close":9326.2637},{"date":"2026-03-11","close":9335.9336},{"date":"2026-03-12","close":9282.751},{"date":"2026-03-13","close":9253.7441},{"date":"2026-03-16","close":9244.0732},{"date":"2026-03-17","close":9253.7441},{"date":"2026-03-18","close":9311.7588},{"date":"2026-03-19","close":9258.5771},{"date":"2026-03-20","close":9282.751},{"date":"2026-03-23","close":9130.5723},{"date":"2026-03-24","close":9193.0781},{"date":"2026-03-25","close":9193.0781},{"date":"2026-03-26","close":9188.2695},{"date":"2026-03-27","close":9154.6143},{"date":"2026-03-30","close":9135.2803},{"date":"2026-03-31","close":9149.7812},{"date":"2026-04-01","close":9217.4502},{"date":"2026-04-02","close":9198.1152},{"date":"2026-04-03","close":9358.7412},{"date":"2026-04-06","close":9246.4502},{"date":"2026-04-07","close":9256.1172},{"date":"2026-04-08","close":9347.9531},{"date":"2026-04-09","close":9314.1191},{"date":"2026-04-10","close":9323.7861},{"date":"2026-04-13","close":9285.1182},{"date":"2026-04-14","close":9328.6191},{"date":"2026-04-15","close":9352.7861},{"date":"2026-04-16","close":9352.7861},{"date":"2026-04-17","close":9347.9531},{"date":"2026-04-20","close":9352.7861},{"date":"2026-04-21","close":9362.4531},{"date":"2026-04-22","close":9352.7861},{"date":"2026-04-23","close":9328.6191},{"date":"2026-04-24","close":9338.2861},{"date":"2026-04-27","close":9347.9531},{"date":"2026-04-28","close":9352.7861},{"date":"2026-04-29","close":9342.0938},{"date":"2026-04-30","close":9317.79},{"date":"2026-05-04","close":9346.9541},{"date":"2026-05-06","close":9322.6504},{"date":"2026-05-07","close":9332.3721},{"date":"2026-05-08","close":9327.5107},{"date":"2026-05-11","close":9364.5879},{"date":"2026-05-12","close":9354.8135},{"date":"2026-05-13","close":9349.9258},{"date":"2026-05-14","close":9349.9258},{"date":"2026-05-15","close":9340.1514},{"date":"2026-05-18","close":9310.8242},{"date":"2026-05-19","close":9315.7139},{"date":"2026-05-20","close":9296.1631},{"date":"2026-05-21","close":9345.0381},{"date":"2026-05-22","close":9374.3643},{"date":"2026-05-26","close":9379.251},{"date":"2026-05-27","close":9379.251},{"date":"2026-05-28","close":9368.4375},{"date":"2026-05-29","close":9393.0146},{"date":"2026-06-01","close":9378.2686},{"date":"2026-06-02","close":9336.3096},{"date":"2026-06-04","close":9306.9814},{"date":"2026-06-05","close":9326.5332},{"date":"2026-06-08","close":9272.7637},{"date":"2026-06-09","close":9306.9814},{"date":"2026-06-10","close":9311.8701},{"date":"2026-06-11","close":9311.8701},{"date":"2026-06-12","close":9331.4209},{"date":"2026-06-15","close":9422.5049},{"date":"2026-06-16","close":9402.8447},{"date":"2026-06-17","close":9407.7607},{"date":"2026-06-18","close":9393.0146},{"date":"2026-06-19","close":9360.751},{"date":"2026-06-22","close":9383.1836},{"date":"2026-06-23","close":9373.3535},{"date":"2026-06-24","close":9402.8447},{"date":"2026-06-25","close":9393.0146},{"date":"2026-06-26","close":9350.9746},{"date":"2026-06-29","close":9402.8447},{"date":"2026-06-30","close":9402.8447},{"date":"2026-07-01","close":9407.7881},{"date":"2026-07-02","close":9417.6758},{"date":"2026-07-03","close":9365.7236},{"date":"2026-07-06","close":9365.7236},{"date":"2026-07-07","close":9350.9746},{"date":"2026-07-08","close":9360.8066},{"date":"2026-07-09","close":9355.8906},{"date":"2026-07-10","close":9370.6396},{"date":"2026-07-13","close":9341.1406},{"date":"2026-07-14","close":9336.2246},{"date":"2026-07-15","close":9336.2246},{"date":"2026-07-16","close":9370.6396},{"date":"2026-07-20","close":9350.9746},{"date":"2026-07-21","close":9346.0576},{"date":"2026-07-22","close":9346.0576},{"date":"2026-07-23","close":9321.4746},{"date":"2026-07-24","close":9306.7275},{"date":"2026-07-27","close":9321.4746},{"date":"2026-07-28","close":9296.8936},{"date":"2026-07-29","close":9291.9775},{"date":"2026-07-30","close":9296.9229},{"date":"2026-07-31","close":9331.5391},{"date":"2026-08-03","close":9331.5391},{"date":"2026-08-04","close":9341.4287},{"date":"2026-08-05","close":9366.1543},{"date":"2026-08-06","close":9366.1543},{"date":"2026-08-07","close":9366.1543},{"date":"2026-08-10","close":9371.0996},{"date":"2026-08-11","close":9361.209},{"date":"2026-08-12","close":9366.1543},{"date":"2026-08-13","close":9371.0996},{"date":"2026-08-14","close":9380.9912},{"date":"2026-08-18","close":9371.0996},{"date":"2026-08-19","close":9356.2646},{"date":"2026-08-20","close":9380.9912},{"date":"2026-08-21","close":9366.1543},{"date":"2026-08-24","close":9376.0459},{"date":"2026-08-25","close":9376.0459},{"date":"2026-08-26","close":9380.9912},{"date":"2026-08-27","close":9385.9355},{"date":"2026-08-28","close":9392.8965},{"date":"2026-08-31","close":9373.0068},{"date":"2026-09-01","close":9392.8965},{"date":"2026-09-02","close":9358.0898},{"date":"2026-09-03","close":9363.0625},{"date":"2026-09-04","close":9373.0068},{"date":"2026-09-07","close":9368.0352},{"date":"2026-09-08","close":9358.0898},{"date":"2026-09-09","close":9358.0898},{"date":"2026-09-10","close":9348.1455},{"date":"2026-09-11","close":9308.3662},{"date":"2026-09-14","close":9232.7852},{"date":"2026-09-15","close":9232.7852},{"date":"2026-09-16","close":9222.8399},{"date":"2026-09-17","close":9242.7296},{"date":"2026-09-18","close":9266.5974},{"date":"2026-09-21","close":9257.6475},{"date":"2026-09-22","close":9252.6749},{"date":"2026-09-23","close":9272.5645},{"date":"2026-09-28","close":9143.2813},{"date":"2026-09-29","close":9160.0},{"date":"2026-09-30","close":9160.0},{"date":"2026-10-01","close":9150.0},{"date":"2026-10-02","close":9145.0},{"date":"2026-10-06","close":9140.0},{"date":"2026-10-07","close":9175.0},{"date":"2026-10-08","close":9150.0},{"date":"2026-10-12","close":9180.0},{"date":"2026-10-13","close":9175.0},{"date":"2026-10-14","close":9165.0},{"date":"2026-10-15","close":9145.0},{"date":"2026-10-16","close":9155.0},{"date":"2026-10-19","close":9135.0},{"date":"2026-10-20","close":9130.0},{"date":"2026-10-21","close":9115.0},{"date":"2026-10-22","close":9125.0},{"date":"2026-10-23","close":9140.0}],"chart_data":[{"date":"2024-10-23","open":8950,"high":8950,"low":8824,"close":8824,"volume":3853},{"date":"2024-10-24","open":8825,"high":9090,"low":8825,"close":9090,"volume":6712},{"date":"2024-10-25","open":8978,"high":8987,"low":8956,"close":8970,"volume":3900},{"date":"2024-10-28","open":8958,"high":8958,"low":8930,"close":8935,"volume":2519},{"date":"2024-10-29","open":8919,"high":8971,"low":8919,"close":8957,"volume":1654},{"date":"2024-10-30","open":9404,"high":9427,"low":9390,"close":9427,"volume":13708},{"date":"2024-10-31","open":8991,"high":8991,"low":8936,"close":8955,"volume":5179},{"date":"2024-11-01","open":8956,"high":9165,"low":8922,"close":8937,"volume":6298},{"date":"2024-11-04","open":8932,"high":8942,"low":8917,"close":8942,"volume":2675},{"date":"2024-11-05","open":9375,"high":9394,"low":9359,"close":9365,"volume":10285},{"date":"2024-11-06","open":8970,"high":8970,"low":8927,"close":8937,"volume":3574},{"date":"2024-11-07","open":8974,"high":8982,"low":8941,"close":8964,"volume":17849},{"date":"2024-11-08","open":9004,"high":9017,"low":9004,"close":9017,"volume":3516},{"date":"2024-11-11","open":9030,"high":9055,"low":9009,"close":9009,"volume":6779},{"date":"2024-11-12","open":9010,"high":9041,"low":9010,"close":9022,"volume":5900},{"date":"2024-11-13","open":9021,"high":9021,"low":8995,"close":8995,"volume":9053},{"date":"2024-11-14","open":9025,"high":9025,"low":8988,"close":9009,"volume":3365},{"date":"2024-11-15","open":9017,"high":9017,"low":8970,"close":9004,"volume":7389},{"date":"2024-11-18","open":8970,"high":9004,"low":8970,"close":9004,"volume":15765},{"date":"2024-11-19","open":9004,"high":9009,"low":8995,"close":9004,"volume":3690},{"date":"2024-11-20","open":9009,"high":9021,"low":8999,"close":9004,"volume":4233},{"date":"2024-11-21","open":8996,"high":9014,"low":8996,"close":9000,"volume":4011},{"date":"2024-11-22","open":9013,"high":9013,"low":8995,"close":9004,"volume":12272},{"date":"2024-11-25","open":9004,"high":9020,"low":8988,"close":9009,"volume":5129},{"date":"2024-11-26","open":9062,"high":9066,"low":9042,"close":9066,"volume":3771},{"date":"2024-11-27","open":9046,"high":9046,"low":9013,"close":9040,"volume":2540},{"date":"2024-11-28","open":9086,"high":9086,"low":9047,"close":9065,"volume":4268},{"date":"2024-11-29","open":9065,"high":9065,"low":9055,"close":9065,"volume":4917},{"date":"2024-12-02","open":9086,"high":9096,"low":9060,"close":9096,"volume":4559},{"date":"2024-12-03","open":9097,"high":9097,"low":9083,"close":9092,"volume":6838},{"date":"2024-12-04","open":9092,"high":9097,"low":9078,"close":9083,"volume":10712},{"date":"2024-12-05","open":9083,"high":9092,"low":9078,"close":9092,"volume":6733},{"date":"2024-12-06","open":9091,"high":9110,"low":9077,"close":9105,"volume":19818},{"date":"2024-12-09","open":9373,"high":9373,"low":9099,"close":9119,"volume":8938},{"date":"2024-12-10","open":9108,"high":9136,"low":9103,"close":9136,"volume":15430},{"date":"2024-12-11","open":9136,"high":9141,"low":9083,"close":9141,"volume":12584},{"date":"2024-12-12","open":9141,"high":9141,"low":9103,"close":9128,"volume":7907},{"date":"2024-12-13","open":9078,"high":9083,"low":9056,"close":9083,"volume":8472},{"date":"2024-12-16","open":9055,"high":9060,"low":9029,"close":9060,"volume":10086},{"date":"2024-12-17","open":9039,"high":9069,"low":9039,"close":9069,"volume":4067},{"date":"2024-12-18","open":9060,"high":9065,"low":9034,"close":9065,"volume":8524},{"date":"2024-12-19","open":9027,"high":9027,"low":8957,"close":8966,"volume":3368},{"date":"2024-12-20","open":8967,"high":8967,"low":8914,"close":8939,"volume":2096},{"date":"2024-12-23","open":8919,"high":8972,"low":8919,"close":8962,"volume":4037},{"date":"2024-12-24","open":8954,"high":8962,"low":8939,"close":8962,"volume":8856},{"date":"2024-12-26","open":8982,"high":8998,"low":8973,"close":8998,"volume":3108},{"date":"2024-12-27","open":9184,"high":9184,"low":8996,"close":9014,"volume":1987},{"date":"2024-12-30","open":8997,"high":9010,"low":8993,"close":9005,"volume":2211},{"date":"2025-01-02","open":9017,"high":9017,"low":8955,"close":8978,"volume":14570},{"date":"2025-01-03","open":9182,"high":9182,"low":8988,"close":9005,"volume":13723},{"date":"2025-01-06","open":9041,"high":9041,"low":9019,"close":9032,"volume":8423},{"date":"2025-01-07","open":9041,"high":9050,"low":9027,"close":9032,"volume":7020},{"date":"2025-01-08","open":8999,"high":9009,"low":8987,"close":9009,"volume":13235},{"date":"2025-01-09","open":9014,"high":9022,"low":8996,"close":9018,"volume":3725},{"date":"2025-01-10","open":9023,"high":9027,"low":9019,"close":9023,"volume":5577},{"date":"2025-01-13","open":9136,"high":9136,"low":8956,"close":8969,"volume":7255},{"date":"2025-01-14","open":8987,"high":8996,"low":8974,"close":8996,"volume":5729},{"date":"2025-01-15","open":8999,"high":8999,"low":8992,"close":8996,"volume":2844},{"date":"2025-01-16","open":9011,"high":9460,"low":9011,"close":9072,"volume":10054},{"date":"2025-01-17","open":9063,"high":9063,"low":9041,"close":9063,"volume":3823},{"date":"2025-01-20","open":9073,"high":9081,"low":9064,"close":9081,"volume":2445},{"date":"2025-01-21","open":9095,"high":9104,"low":9076,"close":9086,"volume":4414},{"date":"2025-01-22","open":9085,"high":9103,"low":9080,"close":9099,"volume":12339},{"date":"2025-01-23","open":9142,"high":9142,"low":9058,"close":9072,"volume":5227},{"date":"2025-01-24","open":9185,"high":9185,"low":9086,"close":9120,"volume":4065},{"date":"2025-01-31","open":9187,"high":9187,"low":9047,"close":9129,"volume":7003},{"date":"2025-02-03","open":9071,"high":9075,"low":9061,"close":9075,"volume":12262},{"date":"2025-02-04","open":9070,"high":9111,"low":9070,"close":9111,"volume":7067},{"date":"2025-02-05","open":9185,"high":9185,"low":9110,"close":9120,"volume":6221},{"date":"2025-02-06","open":9119,"high":9139,"low":9119,"close":9134,"volume":3569},{"date":"2025-02-07","open":9116,"high":9116,"low":9092,"close":9111,"volume":5342},{"date":"2025-02-10","open":9121,"high":9121,"low":9066,"close":9071,"volume":15529},{"date":"2025-02-11","open":9107,"high":9107,"low":9066,"close":9084,"volume":8385},{"date":"2025-02-12","open":9080,"high":9089,"low":9072,"close":9089,"volume":11482},{"date":"2025-02-13","open":9074,"high":9111,"low":9074,"close":9111,"volume":2357},{"date":"2025-02-14","open":9119,"high":9139,"low":9104,"close":9134,"volume":3858},{"date":"2025-02-17","open":9129,"high":9138,"low":9109,"close":9138,"volume":4585},{"date":"2025-02-18","open":9129,"high":9156,"low":9104,"close":9148,"volume":2204},{"date":"2025-02-19","open":9149,"high":9157,"low":9110,"close":9157,"volume":10478},{"date":"2025-02-20","open":9134,"high":9169,"low":9134,"close":9152,"volume":49822},{"date":"2025-02-21","open":9149,"high":9157,"low":9135,"close":9157,"volume":42874},{"date":"2025-02-24","open":9184,"high":9184,"low":9124,"close":9143,"volume":35989},{"date":"2025-02-25","open":9134,"high":9134,"low":9119,"close":9129,"volume":43536},{"date":"2025-02-26","open":9143,"high":9160,"low":9129,"close":9148,"volume":21697},{"date":"2025-02-27","open":9195,"high":9195,"low":9161,"close":9168,"volume":20273},{"date":"2025-02-28","open":9178,"high":9178,"low":9132,"close":9146,"volume":37269},{"date":"2025-03-04","open":9119,"high":9124,"low":9086,"close":9105,"volume":23776},{"date":"2025-03-05","open":9122,"high":9160,"low":9122,"close":9146,"volume":10080},{"date":"2025-03-06","open":9145,"high":9150,"low":9136,"close":9150,"volume":10600},{"date":"2025-03-07","open":9100,"high":9124,"low":9100,"close":9114,"volume":11537},{"date":"2025-03-10","open":9113,"high":9133,"low":9108,"close":9118,"volume":13597},{"date":"2025-03-11","open":9277,"high":9277,"low":9081,"close":9105,"volume":7167},{"date":"2025-03-12","open":9120,"high":9120,"low":9059,"close":9064,"volume":10802},{"date":"2025-03-13","open":9063,"high":9073,"low":9063,"close":9068,"volume":10273},{"date":"2025-03-14","open":9069,"high":9213,"low":9029,"close":9059,"volume":169601},{"date":"2025-03-17","open":9069,"high":9096,"low":9069,"close":9087,"volume":71584},{"date":"2025-03-18","open":9077,"high":9090,"low":9073,"close":9077,"volume":13941},{"date":"2025-03-19","open":9090,"high":9090,"low":9068,"close":9073,"volume":13172},{"date":"2025-03-20","open":9117,"high":9142,"low":9093,"close":9137,"volume":16710},{"date":"2025-03-21","open":9139,"high":9139,"low":9090,"close":9114,"volume":11671},{"date":"2025-03-24","open":9113,"high":9128,"low":9094,"close":9128,"volume":12861},{"date":"2025-03-25","open":9127,"high":9160,"low":9127,"close":9146,"volume":12823},{"date":"2025-03-26","open":9132,"high":9146,"low":9112,"close":9132,"volume":34372},{"date":"2025-03-27","open":9100,"high":9196,"low":9090,"close":9105,"volume":54855},{"date":"2025-03-28","open":9233,"high":9233,"low":9071,"close":9071,"volume":23491},{"date":"2025-03-31","open":9143,"high":9143,"low":9054,"close":9071,"volume":21276},{"date":"2025-04-01","open":9069,"high":9078,"low":9033,"close":9043,"volume":21405},{"date":"2025-04-02","open":9104,"high":9104,"low":9055,"close":9062,"volume":7809},{"date":"2025-04-03","open":9070,"high":9088,"low":9054,"close":9075,"volume":11618},{"date":"2025-04-04","open":9095,"high":9095,"low":8951,"close":8961,"volume":26638},{"date":"2025-04-07","open":8973,"high":8973,"low":8707,"close":8741,"volume":71474},{"date":"2025-04-08","open":8689,"high":8751,"low":8684,"close":8751,"volume":10519},{"date":"2025-04-09","open":8712,"high":8712,"low":8652,"close":8673,"volume":19464},{"date":"2025-04-10","open":8723,"high":8973,"low":8723,"close":8915,"volume":12498},{"date":"2025-04-11","open":8768,"high":8787,"low":8726,"close":8773,"volume":17300},{"date":"2025-04-14","open":8779,"high":8838,"low":8779,"close":8833,"volume":15042},{"date":"2025-04-15","open":8849,"high":8879,"low":8849,"close":8879,"volume":5220},{"date":"2025-04-16","open":8883,"high":8907,"low":8878,"close":8902,"volume":12412},{"date":"2025-04-17","open":8902,"high":8907,"low":8874,"close":8874,"volume":9717},{"date":"2025-04-18","open":8918,"high":9016,"low":8871,"close":8952,"volume":3991},{"date":"2025-04-21","open":8949,"high":8949,"low":8915,"close":8915,"volume":5099},{"date":"2025-04-22","open":8916,"high":8916,"low":8857,"close":8874,"volume":2866},{"date":"2025-04-23","open":8874,"high":8921,"low":8874,"close":8897,"volume":4625},{"date":"2025-04-24","open":8898,"high":8975,"low":8898,"close":8970,"volume":5937},{"date":"2025-04-25","open":8981,"high":9016,"low":8981,"close":9011,"volume":5190},{"date":"2025-04-28","open":9057,"high":9057,"low":9039,"close":9057,"volume":6495},{"date":"2025-04-29","open":9070,"high":9070,"low":9034,"close":9052,"volume":5861},{"date":"2025-04-30","open":9034,"high":9093,"low":9034,"close":9093,"volume":9533},{"date":"2025-05-02","open":9109,"high":9109,"low":8960,"close":8969,"volume":14576},{"date":"2025-05-07","open":8968,"high":9018,"low":8939,"close":8978,"volume":45723},{"date":"2025-05-08","open":8983,"high":9001,"low":8701,"close":8983,"volume":60935},{"date":"2025-05-09","open":8983,"high":8983,"low":8978,"close":8983,"volume":8420},{"date":"2025-05-12","open":8991,"high":9043,"low":8986,"close":9038,"volume":56614},{"date":"2025-05-13","open":9088,"high":9122,"low":9080,"close":9084,"volume":10976},{"date":"2025-05-14","open":9110,"high":9125,"low":9073,"close":9125,"volume":9366},{"date":"2025-05-15","open":9126,"high":9126,"low":9064,"close":9116,"volume":7795},{"date":"2025-05-16","open":9131,"high":9131,"low":9092,"close":9121,"volume":6060},{"date":"2025-05-19","open":9188,"high":9188,"low":9049,"close":9088,"volume":18762},{"date":"2025-05-20","open":9079,"high":9101,"low":9047,"close":9079,"volume":55321},{"date":"2025-05-21","open":9084,"high":9097,"low":9070,"close":9070,"volume":7920},{"date":"2025-05-22","open":9042,"high":9042,"low":9020,"close":9042,"volume":8737},{"date":"2025-05-23","open":9042,"high":9060,"low":9015,"close":9056,"volume":12329},{"date":"2025-05-26","open":9065,"high":9080,"low":9057,"close":9075,"volume":43077},{"date":"2025-05-27","open":9193,"high":9193,"low":9080,"close":9102,"volume":60848},{"date":"2025-05-28","open":9098,"high":9152,"low":9098,"close":9148,"volume":6846},{"date":"2025-05-29","open":9198,"high":9202,"low":9143,"close":9143,"volume":8887},{"date":"2025-05-30","open":9144,"high":9154,"low":9104,"close":9129,"volume":4985},{"date":"2025-06-02","open":9138,"high":9138,"low":9094,"close":9138,"volume":23637},{"date":"2025-06-04","open":9138,"high":9143,"low":9098,"close":9138,"volume":7957},{"date":"2025-06-05","open":9131,"high":9161,"low":9131,"close":9161,"volume":6587},{"date":"2025-06-09","open":9163,"high":9163,"low":9090,"close":9133,"volume":17106},{"date":"2025-06-10","open":9132,"high":9189,"low":9112,"close":9189,"volume":8873},{"date":"2025-06-11","open":9191,"high":9207,"low":9164,"close":9207,"volume":12232},{"date":"2025-06-12","open":9203,"high":9208,"low":9159,"close":9203,"volume":18783},{"date":"2025-06-13","open":9213,"high":9213,"low":9177,"close":9203,"volume":5741},{"date":"2025-06-16","open":9202,"high":9202,"low":9143,"close":9180,"volume":13443},{"date":"2025-06-17","open":9179,"high":9197,"low":9162,"close":9189,"volume":13361},{"date":"2025-06-18","open":9184,"high":9189,"low":9166,"close":9189,"volume":4090},{"date":"2025-06-19","open":9193,"high":9200,"low":9146,"close":9161,"volume":9511},{"date":"2025-06-20","open":9247,"high":9247,"low":9146,"close":9161,"volume":7036},{"date":"2025-06-23","open":9170,"high":9170,"low":9126,"close":9161,"volume":12853},{"date":"2025-06-24","open":9161,"high":9178,"low":9131,"close":9161,"volume":18087},{"date":"2025-06-25","open":9177,"high":9203,"low":9173,"close":9203,"volume":6718},{"date":"2025-06-26","open":9197,"high":9206,"low":9171,"close":9175,"volume":8510},{"date":"2025-06-27","open":9225,"high":9225,"low":9189,"close":9211,"volume":5350},{"date":"2025-06-30","open":9284,"high":9284,"low":9190,"close":9230,"volume":8882},{"date":"2025-07-01","open":9225,"high":9253,"low":9225,"close":9253,"volume":8526},{"date":"2025-07-02","open":9253,"high":9253,"low":9013,"close":9211,"volume":100261},{"date":"2025-07-03","open":9248,"high":9248,"low":9202,"close":9239,"volume":9649},{"date":"2025-07-04","open":9240,"high":9254,"low":9207,"close":9249,"volume":6298},{"date":"2025-07-07","open":9249,"high":9249,"low":9226,"close":9249,"volume":8677},{"date":"2025-07-08","open":9222,"high":9230,"low":9212,"close":9230,"volume":13030},{"date":"2025-07-09","open":9239,"high":9239,"low":9211,"close":9225,"volume":14225},{"date":"2025-07-10","open":9225,"high":9253,"low":9206,"close":9253,"volume":8530},{"date":"2025-07-11","open":9254,"high":9254,"low":9212,"close":9230,"volume":8069},{"date":"2025-07-14","open":9216,"high":9225,"low":9202,"close":9216,"volume":11749},{"date":"2025-07-15","open":9230,"high":9240,"low":9207,"close":9235,"volume":9733},{"date":"2025-07-16","open":9235,"high":9235,"low":9203,"close":9230,"volume":7845},{"date":"2025-07-17","open":9234,"high":9248,"low":9206,"close":9239,"volume":9406},{"date":"2025-07-18","open":9240,"high":9249,"low":9235,"close":9244,"volume":12860},{"date":"2025-07-21","open":9255,"high":9267,"low":9250,"close":9267,"volume":19413},{"date":"2025-07-22","open":9268,"high":9286,"low":9251,"close":9281,"volume":29548},{"date":"2025-07-23","open":9265,"high":9277,"low":9260,"close":9277,"volume":15595},{"date":"2025-07-24","open":9274,"high":9286,"low":9269,"close":9277,"volume":11482},{"date":"2025-07-25","open":9288,"high":9288,"low":9243,"close":9253,"volume":34755},{"date":"2025-07-28","open":9205,"high":9216,"low":9205,"close":9216,"volume":18034},{"date":"2025-07-29","open":9216,"high":9221,"low":9207,"close":9221,"volume":16977},{"date":"2025-07-30","open":9223,"high":9227,"low":9214,"close":9218,"volume":22242},{"date":"2025-07-31","open":9216,"high":9216,"low":9194,"close":9204,"volume":31392},{"date":"2025-08-01","open":9207,"high":9207,"low":9173,"close":9204,"volume":13847},{"date":"2025-08-04","open":9209,"high":9209,"low":9196,"close":9209,"volume":19546},{"date":"2025-08-05","open":9262,"high":9262,"low":9210,"close":9228,"volume":19368},{"date":"2025-08-06","open":9218,"high":9237,"low":9214,"close":9237,"volume":14998},{"date":"2025-08-07","open":9247,"high":9247,"low":9223,"close":9232,"volume":15696},{"date":"2025-08-08","open":9233,"high":9238,"low":9224,"close":9228,"volume":70616},{"date":"2025-08-11","open":9237,"high":9237,"low":9227,"close":9237,"volume":29953},{"date":"2025-08-12","open":9305,"high":9305,"low":9223,"close":9232,"volume":30333},{"date":"2025-08-13","open":9251,"high":9251,"low":9231,"close":9251,"volume":30861},{"date":"2025-08-14","open":9250,"high":9269,"low":9245,"close":9269,"volume":33225},{"date":"2025-08-18","open":9271,"high":9271,"low":9232,"close":9242,"volume":61223},{"date":"2025-08-19","open":9242,"high":9261,"low":9237,"close":9242,"volume":54569},{"date":"2025-08-20","open":9237,"high":9237,"low":9232,"close":9237,"volume":47798},{"date":"2025-08-21","open":9237,"high":9237,"low":9223,"close":9232,"volume":42686},{"date":"2025-08-22","open":9227,"high":9227,"low":9201,"close":9214,"volume":65005},{"date":"2025-08-25","open":9211,"high":9284,"low":9211,"close":9279,"volume":58499},{"date":"2025-08-26","open":9298,"high":9298,"low":9259,"close":9274,"volume":34142},{"date":"2025-08-27","open":9273,"high":9301,"low":9273,"close":9288,"volume":28450},{"date":"2025-08-28","open":9284,"high":9322,"low":9274,"close":9279,"volume":41968},{"date":"2025-08-29","open":9274,"high":9274,"low":9269,"close":9274,"volume":40198},{"date":"2025-09-01","open":9238,"high":9238,"low":9213,"close":9218,"volume":40767},{"date":"2025-09-02","open":9269,"high":9269,"low":9264,"close":9269,"volume":32232},{"date":"2025-09-03","open":9251,"high":9251,"low":9246,"close":9251,"volume":54802},{"date":"2025-09-04","open":9264,"high":9274,"low":9264,"close":9269,"volume":13140},{"date":"2025-09-05","open":9268,"high":9293,"low":9268,"close":9288,"volume":150593},{"date":"2025-09-08","open":9292,"high":9297,"low":9288,"close":9297,"volume":43811},{"date":"2025-09-09","open":9297,"high":9301,"low":9283,"close":9297,"volume":31696},{"date":"2025-09-10","open":9288,"high":9288,"low":9278,"close":9288,"volume":35250},{"date":"2025-09-11","open":9293,"high":9293,"low":9283,"close":9293,"volume":26478},{"date":"2025-09-12","open":9306,"high":9316,"low":9306,"close":9316,"volume":31887},{"date":"2025-09-15","open":9312,"high":9312,"low":9298,"close":9302,"volume":39751},{"date":"2025-09-16","open":9302,"high":9326,"low":9302,"close":9326,"volume":24189},{"date":"2025-09-17","open":9321,"high":9321,"low":9306,"close":9316,"volume":37436},{"date":"2025-09-18","open":9317,"high":9317,"low":9302,"close":9307,"volume":38692},{"date":"2025-09-19","open":9325,"high":9325,"low":9316,"close":9321,"volume":22349},{"date":"2025-09-22","open":9317,"high":9326,"low":9317,"close":9326,"volume":33709},{"date":"2025-09-23","open":9325,"high":9338,"low":9325,"close":9335,"volume":23271},{"date":"2025-09-24","open":9326,"high":9326,"low":9322,"close":9326,"volume":53364},{"date":"2025-09-25","open":9316,"high":9321,"low":9306,"close":9321,"volume":35586},{"date":"2025-09-26","open":9343,"high":9343,"low":9292,"close":9297,"volume":181776},{"date":"2025-09-29","open":9297,"high":9312,"low":9297,"close":9307,"volume":76265},{"date":"2025-09-30","open":9316,"high":9330,"low":9311,"close":9321,"volume":46337},{"date":"2025-10-01","open":9321,"high":9325,"low":9316,"close":9321,"volume":93058},{"date":"2025-10-02","open":9316,"high":9335,"low":9316,"close":9330,"volume":60663},{"date":"2025-10-10","open":9338,"high":9346,"low":9250,"close":9264,"volume":131642},{"date":"2025-10-13","open":9266,"high":9266,"low":9206,"close":9217,"volume":158730},{"date":"2025-10-14","open":9216,"high":9269,"low":9216,"close":9269,"volume":58311},{"date":"2025-10-15","open":9269,"high":9274,"low":9259,"close":9274,"volume":69389},{"date":"2025-10-16","open":9302,"high":9302,"low":9292,"close":9297,"volume":26653},{"date":"2025-10-17","open":9279,"high":9281,"low":9264,"close":9279,"volume":64551},{"date":"2025-10-20","open":9345,"high":9345,"low":9283,"close":9288,"volume":38132},{"date":"2025-10-21","open":9297,"high":9312,"low":9297,"close":9312,"volume":29186},{"date":"2025-10-22","open":9317,"high":9317,"low":9297,"close":9307,"volume":34518},{"date":"2025-10-23","open":9308,"high":9339,"low":9293,"close":9293,"volume":104836},{"date":"2025-10-24","open":9297,"high":9312,"low":9297,"close":9312,"volume":43941},{"date":"2025-10-27","open":9321,"high":9335,"low":9321,"close":9330,"volume":59058},{"date":"2025-10-28","open":9344,"high":9354,"low":9339,"close":9354,"volume":50154},{"date":"2025-10-29","open":9343,"high":9343,"low":9330,"close":9335,"volume":58907},{"date":"2025-10-30","open":9347,"high":9347,"low":9304,"close":9319,"volume":47171},{"date":"2025-10-31","open":9305,"high":9305,"low":9295,"close":9305,"volume":40352},{"date":"2025-11-03","open":9300,"high":9300,"low":9285,"close":9300,"volume":40661,"rsi_14":56.7,"sma_20":9782.64,"sma_60":9763.33,"sma_120":9683.5},{"date":"2025-11-04","open":9302,"high":9302,"low":9242,"close":9262,"volume":141906,"rsi_14":47.1,"sma_20":9779.25,"sma_60":9764.26,"sma_120":9686.28},{"date":"2025-11-05","open":9263,"high":9263,"low":9248,"close":9253,"volume":48249,"rsi_14":39.75,"sma_20":9775.34,"sma_60":9764.69,"sma_120":9688.97},{"date":"2025-11-06","open":9252,"high":9267,"low":9252,"close":9267,"volume":31019,"rsi_14":46.86,"sma_20":9771.74,"sma_60":9765.21,"sma_120":9691.33},{"date":"2025-11-07","open":9276,"high":9281,"low":9266,"close":9281,"volume":30125,"rsi_14":47.95,"sma_20":9772.52,"sma_60":9766.08,"sma_120":9693.43},{"date":"2025-11-10","open":9281,"high":9286,"low":9271,"close":9286,"volume":41663,"rsi_14":43.3,"sma_20":9776.12,"sma_60":9767.13,"sma_120":9695.19},{"date":"2025-11-11","open":9304,"high":9319,"low":9304,"close":9314,"volume":24767,"rsi_14":51.0,"sma_20":9778.47,"sma_60":9768.52,"sma_120":9697.31},{"date":"2025-11-12","open":9314,"high":9328,"low":9314,"close":9324,"volume":34952,"rsi_14":56.15,"sma_20":9781.08,"sma_60":9770.17,"sma_120":9699.46},{"date":"2025-11-13","open":9328,"high":9328,"low":9300,"close":9310,"volume":48817,"rsi_14":48.95,"sma_20":9781.6,"sma_60":9771.21,"sma_120":9701.79},{"date":"2025-11-14","open":9276,"high":9316,"low":9266,"close":9276,"volume":69756,"rsi_14":38.43,"sma_20":9781.34,"sma_60":9771.3,"sma_120":9703.87},{"date":"2025-11-17","open":9277,"high":9277,"low":9267,"close":9272,"volume":27265,"rsi_14":31.65,"sma_20":9780.29,"sma_60":9771.82,"sma_120":9706.01},{"date":"2025-11-18","open":9317,"high":9317,"low":9242,"close":9262,"volume":38156,"rsi_14":32.75,"sma_20":9777.42,"sma_60":9772.17,"sma_120":9708.28},{"date":"2025-11-19","open":9263,"high":9263,"low":9243,"close":9253,"volume":19746,"rsi_14":34.09,"sma_20":9774.29,"sma_60":9772.43,"sma_120":9710.35},{"date":"2025-11-20","open":9261,"high":9281,"low":9261,"close":9281,"volume":27536,"rsi_14":44.68,"sma_20":9773.51,"sma_60":9773.3,"sma_120":9712.53},{"date":"2025-11-21","open":9267,"high":9267,"low":9247,"close":9262,"volume":34298,"rsi_14":42.0,"sma_20":9770.64,"sma_60":9774.14,"sma_120":9714.29},{"date":"2025-11-24","open":9261,"high":9291,"low":9261,"close":9286,"volume":28005,"rsi_14":55.32,"sma_20":9768.08,"sma_60":9774.22,"sma_120":9715.84},{"date":"2025-11-25","open":9310,"high":9310,"low":9295,"close":9310,"volume":24076,"rsi_14":62.0,"sma_20":9765.63,"sma_60":9774.83,"sma_120":9717.7},{"date":"2025-11-26","open":9299,"high":9338,"low":9299,"close":9338,"volume":26711,"rsi_14":64.02,"sma_20":9765.63,"sma_60":9775.68,"sma_120":9719.93},{"date":"2025-11-27","open":9388,"high":9398,"low":9384,"close":9398,"volume":28640,"rsi_14":62.61,"sma_20":9766.89,"sma_60":9776.8,"sma_120":9722.12},{"date":"2025-11-28","open":9346,"high":9351,"low":9337,"close":9351,"volume":49925,"rsi_14":62.58,"sma_20":9769.18,"sma_60":9778.08,"sma_120":9724.36},{"date":"2025-12-01","open":9351,"high":9356,"low":9342,"close":9356,"volume":58136,"rsi_14":58.45,"sma_20":9771.98,"sma_60":9779.54,"sma_120":9726.42},{"date":"2025-12-02","open":9337,"high":9337,"low":9332,"close":9337,"volume":57060,"rsi_14":52.0,"sma_20":9775.86,"sma_60":9780.66,"sma_120":9728.57},{"date":"2025-12-03","open":9337,"high":9346,"low":9337,"close":9346,"volume":47711,"rsi_14":57.33,"sma_20":9780.77,"sma_60":9782.3,"sma_120":9730.31},{"date":"2025-12-04","open":9346,"high":9356,"low":9346,"close":9346,"volume":48002,"rsi_14":67.5,"sma_20":9784.9,"sma_60":9783.59,"sma_120":9731.9},{"date":"2025-12-05","open":9356,"high":9356,"low":9346,"close":9356,"volume":49324,"rsi_14":70.71,"sma_20":9788.75,"sma_60":9784.69,"sma_120":9733.62},{"date":"2025-12-08","open":9356,"high":9356,"low":9346,"close":9351,"volume":40361,"rsi_14":72.58,"sma_20":9792.08,"sma_60":9785.55,"sma_120":9735.3},{"date":"2025-12-09","open":9337,"high":9337,"low":9332,"close":9337,"volume":35516,"rsi_14":71.0,"sma_20":9793.1,"sma_60":9786.15,"sma_120":9737.04},{"date":"2025-12-10","open":9327,"high":9327,"low":9323,"close":9327,"volume":34846,"rsi_14":62.43,"sma_20":9793.09,"sma_60":9786.75,"sma_120":9738.62},{"date":"2025-12-11","open":9327,"high":9356,"low":9327,"close":9351,"volume":36039,"rsi_14":74.06,"sma_20":9795.12,"sma_60":9787.69,"sma_120":9740.4},{"date":"2025-12-12","open":9351,"high":9356,"low":9346,"close":9356,"volume":28343,"rsi_14":70.87,"sma_20":9799.23,"sma_60":9788.29,"sma_120":9742.46},{"date":"2025-12-15","open":9356,"high":9356,"low":9327,"close":9337,"volume":46068,"rsi_14":57.72,"sma_20":9802.59,"sma_60":9788.82,"sma_120":9744.35},{"date":"2025-12-16","open":9337,"high":9342,"low":9337,"close":9342,"volume":31927,"rsi_14":50.11,"sma_20":9806.73,"sma_60":9789.02,"sma_120":9746.28},{"date":"2025-12-17","open":9346,"high":9346,"low":9337,"close":9342,"volume":27592,"rsi_14":48.15,"sma_20":9811.39,"sma_60":9789.37,"sma_120":9748.22},{"date":"2025-12-18","open":9337,"high":9337,"low":9332,"close":9337,"volume":25924,"rsi_14":44.44,"sma_20":9814.23,"sma_60":9789.82,"sma_120":9749.77},{"date":"2025-12-19","open":9332,"high":9351,"low":9332,"close":9351,"volume":41102,"rsi_14":48.28,"sma_20":9818.87,"sma_60":9790.25,"sma_120":9751.67},{"date":"2025-12-22","open":9337,"high":9337,"low":9327,"close":9337,"volume":39410,"rsi_14":50.0,"sma_20":9821.46,"sma_60":9790.36,"sma_120":9753.17},{"date":"2025-12-23","open":9337,"high":9337,"low":9327,"close":9332,"volume":48572,"rsi_14":44.44,"sma_20":9822.48,"sma_60":9790.22,"sma_120":9754.47},{"date":"2025-12-24","open":9346,"high":9361,"low":9346,"close":9361,"volume":39012,"rsi_14":54.55,"sma_20":9823.5,"sma_60":9790.75,"sma_120":9755.82},{"date":"2025-12-26","open":9361,"high":9370,"low":9361,"close":9370,"volume":58290,"rsi_14":54.55,"sma_20":9824.75,"sma_60":9791.51,"sma_120":9757.61},{"date":"2025-12-29","open":9364,"high":9364,"low":9354,"close":9364,"volume":53800,"rsi_14":40.91,"sma_20":9822.75,"sma_60":9791.7,"sma_120":9758.66},{"date":"2025-12-30","open":9368,"high":9368,"low":9364,"close":9368,"volume":40049,"rsi_14":45.24,"sma_20":9820.75,"sma_60":9791.79,"sma_120":9759.67},{"date":"2026-01-02","open":9364,"high":9368,"low":9354,"close":9364,"volume":129384,"rsi_14":46.34,"sma_20":9819.5,"sma_60":9791.54,"sma_120":9760.64},{"date":"2026-01-05","open":9364,"high":9368,"low":9364,"close":9368,"volume":112748,"rsi_14":40.54,"sma_20":9818.0,"sma_60":9791.37,"sma_120":9761.82},{"date":"2026-01-06","open":9373,"high":9387,"low":9373,"close":9387,"volume":54057,"rsi_14":45.0,"sma_20":9817.5,"sma_60":9791.38,"sma_120":9763.2},{"date":"2026-01-07","open":9392,"high":9392,"low":9383,"close":9392,"volume":67151,"rsi_14":51.35,"sma_20":9816.75,"sma_60":9792.67,"sma_120":9764.37},{"date":"2026-01-08","open":9392,"high":9392,"low":9383,"close":9392,"volume":45828,"rsi_14":50.0,"sma_20":9816.25,"sma_60":9794.82,"sma_120":9765.76},{"date":"2026-01-09","open":9392,"high":9397,"low":9387,"close":9397,"volume":57972,"rsi_14":51.35,"sma_20":9816.75,"sma_60":9796.11,"sma_120":9767.3},{"date":"2026-01-12","open":9397,"high":9407,"low":9397,"close":9407,"volume":77631,"rsi_14":55.26,"sma_20":9818.25,"sma_60":9797.47,"sma_120":9768.77},{"date":"2026-01-13","open":9407,"high":9407,"low":9397,"close":9407,"volume":51795,"rsi_14":51.43,"sma_20":9818.5,"sma_60":9798.41,"sma_120":9770.28},{"date":"2026-01-14","open":9407,"high":9407,"low":9397,"close":9402,"volume":60538,"rsi_14":54.55,"sma_20":9818.25,"sma_60":9799.61,"sma_120":9771.66},{"date":"2026-01-15","open":9402,"high":9407,"low":9392,"close":9407,"volume":57278,"rsi_14":57.58,"sma_20":9819.25,"sma_60":9800.71,"sma_120":9773.05},{"date":"2026-01-16","open":9407,"high":9407,"low":9397,"close":9407,"volume":58916,"rsi_14":48.15,"sma_20":9820.0,"sma_60":9801.39,"sma_120":9774.24},{"date":"2026-01-19","open":9458,"high":9463,"low":9458,"close":9458,"volume":79978,"rsi_14":44.0,"sma_20":9820.75,"sma_60":9802.14,"sma_120":9775.33},{"date":"2026-01-20","open":9407,"high":9411,"low":9407,"close":9411,"volume":52255,"rsi_14":85.71,"sma_20":9822.0,"sma_60":9803.25,"sma_120":9776.5},{"date":"2026-01-21","open":9411,"high":9411,"low":9378,"close":9392,"volume":76431,"rsi_14":64.71,"sma_20":9821.5,"sma_60":9803.67,"sma_120":9777.5},{"date":"2026-01-22","open":9402,"high":9421,"low":9402,"close":9411,"volume":49821,"rsi_14":75.0,"sma_20":9822.75,"sma_60":9804.1,"sma_120":9778.84},{"date":"2026-01-23","open":9411,"high":9416,"low":9402,"close":9416,"volume":54061,"rsi_14":75.0,"sma_20":9824.5,"sma_60":9804.2,"sma_120":9780.12},{"date":"2026-01-26","open":9416,"high":9416,"low":9407,"close":9416,"volume":67790,"rsi_14":68.75,"sma_20":9824.75,"sma_60":9804.63,"sma_120":9781.36},{"date":"2026-01-27","open":9416,"high":9416,"low":9402,"close":9416,"volume":68010,"rsi_14":66.67,"sma_20":9824.5,"sma_60":9805.38,"sma_120":9782.64},{"date":"2026-01-28","open":9416,"high":9421,"low":9407,"close":9421,"volume":58822,"rsi_14":68.75,"sma_20":9827.5,"sma_60":9806.48,"sma_120":9784.07},{"date":"2026-01-29","open":9415,"high":9415,"low":9396,"close":9406,"volume":81175,"rsi_14":34.48,"sma_20":9826.75,"sma_60":9806.49,"sma_120":9784.91},{"date":"2026-01-30","open":9396,"high":9396,"low":9386,"close":9396,"volume":63847,"rsi_14":27.59,"sma_20":9825.75,"sma_60":9807.04,"sma_120":9785.65},{"date":"2026-02-02","open":9401,"high":9406,"low":9396,"close":9406,"volume":70330,"rsi_14":32.26,"sma_20":9825.0,"sma_60":9807.92,"sma_120":9786.31},{"date":"2026-02-03","open":9406,"high":9415,"low":9406,"close":9415,"volume":61107,"rsi_14":37.5,"sma_20":9823.75,"sma_60":9808.72,"sma_120":9786.96},{"date":"2026-02-04","open":9415,"high":9415,"low":9386,"close":9401,"volume":94812,"rsi_14":32.35,"sma_20":9821.5,"sma_60":9809.0,"sma_120":9787.54},{"date":"2026-02-05","open":9401,"high":9401,"low":9386,"close":9391,"volume":65880,"rsi_14":30.56,"sma_20":9818.75,"sma_60":9809.03,"sma_120":9788.08},{"date":"2026-02-06","open":9391,"high":9391,"low":9382,"close":9386,"volume":56608,"rsi_14":29.73,"sma_20":9815.5,"sma_60":9808.45,"sma_120":9788.48},{"date":"2026-02-09","open":9401,"high":9410,"low":9396,"close":9406,"volume":43889,"rsi_14":35.0,"sma_20":9812.75,"sma_60":9808.03,"sma_120":9789.1},{"date":"2026-02-10","open":9406,"high":9420,"low":9406,"close":9420,"volume":49367,"rsi_14":43.59,"sma_20":9810.75,"sma_60":9808.12,"sma_120":9789.67},{"date":"2026-02-11","open":9473,"high":9473,"low":9406,"close":9415,"volume":57620,"rsi_14":36.11,"sma_20":9808.75,"sma_60":9808.74,"sma_120":9790.02},{"date":"2026-02-12","open":9410,"high":9415,"low":9410,"close":9415,"volume":44581,"rsi_14":34.29,"sma_20":9806.5,"sma_60":9809.45,"sma_120":9790.64},{"date":"2026-02-13","open":9396,"high":9401,"low":9386,"close":9401,"volume":70259,"rsi_14":31.58,"sma_20":9803.5,"sma_60":9810.08,"sma_120":9791.12},{"date":"2026-02-19","open":9401,"high":9415,"low":9401,"close":9415,"volume":71242,"rsi_14":36.59,"sma_20":9801.25,"sma_60":9811.13,"sma_120":9791.78},{"date":"2026-02-20","open":9415,"high":9420,"low":9410,"close":9420,"volume":56135,"rsi_14":36.59,"sma_20":9799.0,"sma_60":9811.74,"sma_120":9792.52},{"date":"2026-02-23","open":9420,"high":9425,"low":9415,"close":9425,"volume":70601,"rsi_14":57.14,"sma_20":9798.0,"sma_60":9812.79,"sma_120":9793.46},{"date":"2026-02-24","open":9410,"high":9415,"low":9406,"close":9410,"volume":78987,"rsi_14":55.17,"sma_20":9795.25,"sma_60":9813.15,"sma_120":9793.69},{"date":"2026-02-25","open":9406,"high":9406,"low":9396,"close":9406,"volume":55850,"rsi_14":50.0,"sma_20":9792.0,"sma_60":9812.99,"sma_120":9793.91},{"date":"2026-02-26","open":9413,"high":9466,"low":9404,"close":9408,"volume":64407,"rsi_14":33.33,"sma_20":9786.25,"sma_60":9811.5,"sma_120":9793.59},{"date":"2026-02-27","open":9408,"high":9413,"low":9394,"close":9404,"volume":54858,"rsi_14":35.29,"sma_20":9780.25,"sma_60":9809.83,"sma_120":9793.32},{"date":"2026-03-03","open":9375,"high":9375,"low":9326,"close":9331,"volume":213259,"rsi_14":57.42,"sma_20":9777.74,"sma_60":9809.33,"sma_120":9793.71},{"date":"2026-03-04","open":9332,"high":9341,"low":9297,"close":9307,"volume":103519,"rsi_14":52.69,"sma_20":9777.43,"sma_60":9808.31,"sma_120":9793.93},{"date":"2026-03-05","open":9350,"high":9375,"low":9345,"close":9355,"volume":87234,"rsi_14":57.82,"sma_20":9780.18,"sma_60":9808.48,"sma_120":9794.57},{"date":"2026-03-06","open":9340,"high":9340,"low":9331,"close":9336,"volume":53988,"rsi_14":51.73,"sma_20":9781.43,"sma_60":9808.14,"sma_120":9795.22},{"date":"2026-03-09","open":9254,"high":9254,"low":9229,"close":9244,"volume":82258,"rsi_14":39.11,"sma_20":9777.23,"sma_60":9806.16,"sma_120":9794.87},{"date":"2026-03-10","open":9326,"high":9326,"low":9306,"close":9326,"volume":39284,"rsi_14":50.49,"sma_20":9778.21,"sma_60":9805.49,"sma_120":9795.09},{"date":"2026-03-11","open":9331,"high":9345,"low":9326,"close":9336,"volume":38979,"rsi_14":53.2,"sma_20":9780.21,"sma_60":9805.07,"sma_120":9795.31},{"date":"2026-03-12","open":9288,"high":9298,"low":9278,"close":9283,"volume":43418,"rsi_14":45.87,"sma_20":9779.6,"sma_60":9803.95,"sma_120":9795.05},{"date":"2026-03-13","open":9259,"high":9259,"low":9234,"close":9254,"volume":49303,"rsi_14":42.71,"sma_20":9776.42,"sma_60":9802.47,"sma_120":9794.61},{"date":"2026-03-16","open":9244,"high":9249,"low":9229,"close":9244,"volume":57094,"rsi_14":41.36,"sma_20":9771.96,"sma_60":9800.4,"sma_120":9794.05},{"date":"2026-03-17","open":9264,"high":9264,"low":9249,"close":9254,"volume":51856,"rsi_14":43.64,"sma_20":9768.28,"sma_60":9798.43,"sma_120":9793.36},{"date":"2026-03-18","open":9272,"high":9312,"low":9272,"close":9312,"volume":36907,"rsi_14":49.92,"sma_20":9767.73,"sma_60":9797.83,"sma_120":9793.33},{"date":"2026-03-19","open":9254,"high":9259,"low":9239,"close":9259,"volume":48428,"rsi_14":49.3,"sma_20":9765.06,"sma_60":9796.19,"sma_120":9792.6},{"date":"2026-03-20","open":9283,"high":9288,"low":9268,"close":9283,"volume":49512,"rsi_14":51.81,"sma_20":9762.94,"sma_60":9794.98,"sma_120":9792.18},{"date":"2026-03-23","open":9136,"high":9139,"low":9117,"close":9131,"volume":83441,"rsi_14":38.0,"sma_20":9755.31,"sma_60":9792.1,"sma_120":9790.96},{"date":"2026-03-24","open":9203,"high":9203,"low":9165,"close":9193,"volume":32762,"rsi_14":45.11,"sma_20":9750.6,"sma_60":9790.03,"sma_120":9790.14},{"date":"2026-03-25","open":9198,"high":9198,"low":9174,"close":9193,"volume":46279,"rsi_14":40.75,"sma_20":9746.65,"sma_60":9788.22,"sma_120":9789.29},{"date":"2026-03-26","open":9193,"high":9198,"low":9183,"close":9188,"volume":53741,"rsi_14":41.69,"sma_20":9742.68,"sma_60":9786.39,"sma_120":9788.31},{"date":"2026-03-27","open":9167,"high":9167,"low":9145,"close":9155,"volume":46542,"rsi_14":46.57,"sma_20":9739.55,"sma_60":9783.52,"sma_120":9787.13},{"date":"2026-03-30","open":9117,"high":9135,"low":9112,"close":9135,"volume":108503,"rsi_14":35.1,"sma_20":9735.67,"sma_60":9780.14,"sma_120":9785.83},{"date":"2026-03-31","open":9131,"high":9160,"low":9117,"close":9150,"volume":122783,"rsi_14":35.64,"sma_20":9728.79,"sma_60":9778.01,"sma_120":9784.85},{"date":"2026-04-01","open":9213,"high":9237,"low":9193,"close":9217,"volume":80136,"rsi_14":48.57,"sma_20":9726.75,"sma_60":9776.98,"sma_120":9784.38},{"date":"2026-04-02","open":9243,"high":9243,"low":9188,"close":9198,"volume":99466,"rsi_14":49.58,"sma_20":9721.11,"sma_60":9775.68,"sma_120":9783.61},{"date":"2026-04-03","open":9339,"high":9364,"low":9339,"close":9359,"volume":48784,"rsi_14":56.23,"sma_20":9719.6,"sma_60":9775.34,"sma_120":9783.36},{"date":"2026-04-06","open":9227,"high":9246,"low":9212,"close":9246,"volume":55137,"rsi_14":33.12,"sma_20":9704.8,"sma_60":9768.59,"sma_120":9779.99},{"date":"2026-04-07","open":9266,"high":9271,"low":9246,"close":9256,"volume":51225,"rsi_14":29.01,"sma_20":9686.07,"sma_60":9761.93,"sma_120":9777.3},{"date":"2026-04-08","open":9320,"high":9348,"low":9320,"close":9348,"volume":49430,"rsi_14":38.29,"sma_20":9671.47,"sma_60":9756.81,"sma_120":9775.81},{"date":"2026-04-09","open":9314,"high":9314,"low":9304,"close":9314,"volume":55050,"rsi_14":35.09,"sma_20":9658.08,"sma_60":9751.06,"sma_120":9773.58},{"date":"2026-04-10","open":9314,"high":9324,"low":9309,"close":9324,"volume":53294,"rsi_14":40.51,"sma_20":9646.77,"sma_60":9745.31,"sma_120":9771.39},{"date":"2026-04-13","open":9256,"high":9285,"low":9251,"close":9285,"volume":64876,"rsi_14":33.56,"sma_20":9633.97,"sma_60":9738.89,"sma_120":9768.65},{"date":"2026-04-14","open":9305,"high":9334,"low":9305,"close":9329,"volume":50574,"rsi_14":37.11,"sma_20":9622.85,"sma_60":9733.29,"sma_120":9766.45},{"date":"2026-04-15","open":9339,"high":9353,"low":9329,"close":9353,"volume":41631,"rsi_14":39.14,"sma_20":9609.8,"sma_60":9728.01,"sma_120":9764.36},{"date":"2026-04-16","open":9348,"high":9357,"low":9339,"close":9353,"volume":46429,"rsi_14":40.76,"sma_20":9599.62,"sma_60":9722.73,"sma_120":9762.06},{"date":"2026-04-17","open":9339,"high":9348,"low":9329,"close":9348,"volume":64906,"rsi_14":41.52,"sma_20":9587.89,"sma_60":9717.36,"sma_120":9759.75},{"date":"2026-04-20","open":9344,"high":9357,"low":9334,"close":9353,"volume":60128,"rsi_14":40.8,"sma_20":9581.68,"sma_60":9711.99,"sma_120":9757.62},{"date":"2026-04-21","open":9362,"high":9367,"low":9354,"close":9362,"volume":68429,"rsi_14":35.72,"sma_20":9572.73,"sma_60":9707.11,"sma_120":9755.39},{"date":"2026-04-22","open":9348,"high":9353,"low":9339,"close":9353,"volume":51317,"rsi_14":36.31,"sma_20":9563.33,"sma_60":9701.74,"sma_120":9752.92},{"date":"2026-04-23","open":9347,"high":9347,"low":9310,"close":9329,"volume":103834,"rsi_14":29.07,"sma_20":9553.0,"sma_60":9695.89,"sma_120":9750.05},{"date":"2026-04-24","open":9328,"high":9343,"low":9325,"close":9338,"volume":53884,"rsi_14":64.87,"sma_20":9544.83,"sma_60":9690.21,"sma_120":9747.42},{"date":"2026-04-27","open":9339,"high":9348,"low":9325,"close":9348,"volume":61717,"rsi_14":64.76,"sma_20":9538.11,"sma_60":9684.68,"sma_120":9745.03},{"date":"2026-04-28","open":9353,"high":9357,"low":9344,"close":9353,"volume":57616,"rsi_14":51.1,"sma_20":9530.9,"sma_60":9679.14,"sma_120":9742.81},{"date":"2026-04-29","open":9342,"high":9342,"low":9319,"close":9342,"volume":51092,"rsi_14":55.77,"sma_20":9519.45,"sma_60":9674.54,"sma_120":9740.52},{"date":"2026-04-30","open":9323,"high":9328,"low":9313,"close":9318,"volume":56396,"rsi_14":47.75,"sma_20":9507.84,"sma_60":9669.71,"sma_120":9738.37},{"date":"2026-05-04","open":9328,"high":9351,"low":9328,"close":9347,"volume":61587,"rsi_14":63.98,"sma_20":9494.55,"sma_60":9665.19,"sma_120":9736.56},{"date":"2026-05-06","open":9336,"high":9336,"low":9313,"close":9323,"volume":68377,"rsi_14":47.64,"sma_20":9498.3,"sma_60":9660.11,"sma_120":9734.41},{"date":"2026-05-07","open":9328,"high":9347,"low":9324,"close":9332,"volume":50931,"rsi_14":43.18,"sma_20":9502.0,"sma_60":9655.43,"sma_120":9732.21},{"date":"2026-05-08","open":9323,"high":9328,"low":9308,"close":9328,"volume":51672,"rsi_14":42.22,"sma_20":9500.85,"sma_60":9650.84,"sma_120":9729.94},{"date":"2026-05-11","open":9380,"high":9380,"low":9355,"close":9365,"volume":71411,"rsi_14":40.0,"sma_20":9500.6,"sma_60":9646.09,"sma_120":9727.27},{"date":"2026-05-12","open":9365,"high":9370,"low":9345,"close":9355,"volume":57779,"rsi_14":36.41,"sma_20":9499.35,"sma_60":9640.84,"sma_120":9724.44},{"date":"2026-05-13","open":9355,"high":9365,"low":9341,"close":9350,"volume":42359,"rsi_14":32.46,"sma_20":9499.85,"sma_60":9635.26,"sma_120":9721.69},{"date":"2026-05-14","open":9345,"high":9365,"low":9345,"close":9350,"volume":33747,"rsi_14":34.07,"sma_20":9498.15,"sma_60":9629.76,"sma_120":9719.25},{"date":"2026-05-15","open":9349,"high":9349,"low":9330,"close":9340,"volume":44295,"rsi_14":36.9,"sma_20":9494.75,"sma_60":9624.09,"sma_120":9716.77},{"date":"2026-05-18","open":9316,"high":9316,"low":9286,"close":9311,"volume":42482,"rsi_14":27.66,"sma_20":9489.85,"sma_60":9618.18,"sma_120":9714.13},{"date":"2026-05-19","open":9311,"high":9321,"low":9296,"close":9316,"volume":31607,"rsi_14":26.09,"sma_20":9485.45,"sma_60":9612.09,"sma_120":9711.61},{"date":"2026-05-20","open":9311,"high":9311,"low":9286,"close":9296,"volume":44171,"rsi_14":21.61,"sma_20":9479.8,"sma_60":9605.59,"sma_120":9708.67},{"date":"2026-05-21","open":9355,"high":9355,"low":9331,"close":9345,"volume":24367,"rsi_14":39.57,"sma_20":9476.2,"sma_60":9599.84,"sma_120":9706.32},{"date":"2026-05-22","open":9350,"high":9374,"low":9350,"close":9374,"volume":38742,"rsi_14":51.04,"sma_20":9474.55,"sma_60":9594.84,"sma_120":9704.0},{"date":"2026-05-26","open":9379,"high":9402,"low":9374,"close":9379,"volume":65357,"rsi_14":45.62,"sma_20":9474.35,"sma_60":9590.01,"sma_120":9701.5},{"date":"2026-05-27","open":9374,"high":9393,"low":9374,"close":9379,"volume":59483,"rsi_14":51.3,"sma_20":9473.65,"sma_60":9586.01,"sma_120":9698.76},{"date":"2026-05-28","open":9388,"high":9388,"low":9349,"close":9368,"volume":37577,"rsi_14":45.23,"sma_20":9471.75,"sma_60":9581.84,"sma_120":9695.84},{"date":"2026-05-29","open":9378,"high":9398,"low":9378,"close":9393,"volume":36029,"rsi_14":52.27,"sma_20":9470.85,"sma_60":9576.85,"sma_120":9693.09},{"date":"2026-06-01","open":9393,"high":9393,"low":9378,"close":9378,"volume":73852,"rsi_14":52.27,"sma_20":9469.9,"sma_60":9572.03,"sma_120":9690.17},{"date":"2026-06-02","open":9326,"high":9346,"low":9238,"close":9336,"volume":69506,"rsi_14":56.82,"sma_20":9470.65,"sma_60":9566.53,"sma_120":9687.51},{"date":"2026-06-04","open":9332,"high":9332,"low":9302,"close":9307,"volume":50247,"rsi_14":51.02,"sma_20":9468.45,"sma_60":9560.87,"sma_120":9684.51},{"date":"2026-06-05","open":9317,"high":9341,"low":9312,"close":9327,"volume":43211,"rsi_14":54.72,"sma_20":9468.45,"sma_60":9557.18,"sma_120":9681.67},{"date":"2026-06-08","open":9302,"high":9302,"low":9268,"close":9273,"volume":42427,"rsi_14":46.77,"sma_20":9465.25,"sma_60":9551.11,"sma_120":9678.3},{"date":"2026-06-09","open":9288,"high":9312,"low":9288,"close":9307,"volume":32068,"rsi_14":57.14,"sma_20":9464.0,"sma_60":9545.44,"sma_120":9675.26},{"date":"2026-06-10","open":9307,"high":9317,"low":9293,"close":9312,"volume":28073,"rsi_14":57.14,"sma_20":9463.75,"sma_60":9540.81,"sma_120":9672.38},{"date":"2026-06-11","open":9297,"high":9312,"low":9273,"close":9312,"volume":42604,"rsi_14":61.02,"sma_20":9464.0,"sma_60":9536.71,"sma_120":9669.59},{"date":"2026-06-12","open":9336,"high":9365,"low":9331,"close":9331,"volume":25436,"rsi_14":56.6,"sma_20":9465.5,"sma_60":9533.11,"sma_120":9666.76},{"date":"2026-06-15","open":9413,"high":9433,"low":9413,"close":9423,"volume":51540,"rsi_14":58.03,"sma_20":9468.95,"sma_60":9529.98,"sma_120":9664.21},{"date":"2026-06-16","open":9417,"high":9417,"low":9398,"close":9403,"volume":29481,"rsi_14":53.47,"sma_20":9471.95,"sma_60":9525.5,"sma_120":9661.66},{"date":"2026-06-17","open":9404,"high":9413,"low":9399,"close":9408,"volume":26722,"rsi_14":54.11,"sma_20":9476.65,"sma_60":9522.04,"sma_120":9659.11},{"date":"2026-06-18","open":9407,"high":9407,"low":9388,"close":9393,"volume":35618,"rsi_14":54.3,"sma_20":9480.4,"sma_60":9517.91,"sma_120":9656.45},{"date":"2026-06-19","open":9347,"high":9371,"low":9347,"close":9361,"volume":34394,"rsi_14":53.33,"sma_20":9486.1,"sma_60":9515.86,"sma_120":9653.98},{"date":"2026-06-22","open":9393,"high":9398,"low":9373,"close":9383,"volume":32569,"rsi_14":50.84,"sma_20":9487.85,"sma_60":9512.26,"sma_120":9651.15},{"date":"2026-06-23","open":9383,"high":9398,"low":9373,"close":9373,"volume":40303,"rsi_14":47.49,"sma_20":9487.6,"sma_60":9508.49,"sma_120":9648.36},{"date":"2026-06-24","open":9378,"high":9403,"low":9378,"close":9403,"volume":20347,"rsi_14":57.53,"sma_20":9488.6,"sma_60":9505.32,"sma_120":9645.86},{"date":"2026-06-25","open":9403,"high":9403,"low":9383,"close":9393,"volume":29295,"rsi_14":52.6,"sma_20":9489.1,"sma_60":9502.53,"sma_120":9643.02},{"date":"2026-06-26","open":9341,"high":9355,"low":9326,"close":9351,"volume":29678,"rsi_14":66.39,"sma_20":9490.85,"sma_60":9500.24,"sma_120":9640.19},{"date":"2026-06-29","open":9403,"high":9403,"low":9378,"close":9403,"volume":33779,"rsi_14":60.77,"sma_20":9491.35,"sma_60":9497.7,"sma_120":9637.86},{"date":"2026-06-30","open":9403,"high":9413,"low":9388,"close":9403,"volume":18867,"rsi_14":59.8,"sma_20":9492.6,"sma_60":9493.98,"sma_120":9635.48},{"date":"2026-07-01","open":9403,"high":9413,"low":9383,"close":9408,"volume":22984,"rsi_14":60.77,"sma_20":9493.6,"sma_60":9490.7,"sma_120":9633.19},{"date":"2026-07-02","open":9413,"high":9423,"low":9398,"close":9418,"volume":38286,"rsi_14":58.79,"sma_20":9496.6,"sma_60":9486.53,"sma_120":9630.94},{"date":"2026-07-03","open":9381,"high":9381,"low":9361,"close":9366,"volume":21541,"rsi_14":48.75,"sma_20":9498.6,"sma_60":9488.45,"sma_120":9628.52},{"date":"2026-07-06","open":9366,"high":9371,"low":9351,"close":9366,"volume":35117,"rsi_14":55.32,"sma_20":9503.35,"sma_60":9490.2,"sma_120":9626.06},{"date":"2026-07-07","open":9366,"high":9380,"low":9346,"close":9351,"volume":44815,"rsi_14":48.68,"sma_20":9505.6,"sma_60":9490.15,"sma_120":9623.48},{"date":"2026-07-08","open":9351,"high":9371,"low":9351,"close":9361,"volume":20354,"rsi_14":56.76,"sma_20":9508.1,"sma_60":9490.82,"sma_120":9620.94},{"date":"2026-07-09","open":9361,"high":9361,"low":9336,"close":9356,"volume":25936,"rsi_14":48.51,"sma_20":9510.35,"sma_60":9491.23,"sma_120":9618.27},{"date":"2026-07-10","open":9356,"high":9371,"low":9346,"close":9371,"volume":20597,"rsi_14":66.67,"sma_20":9512.35,"sma_60":9492.57,"sma_120":9615.73},{"date":"2026-07-13","open":9341,"high":9351,"low":9331,"close":9341,"volume":23993,"rsi_14":57.14,"sma_20":9510.9,"sma_60":9492.67,"sma_120":9612.98},{"date":"2026-07-14","open":9341,"high":9341,"low":9311,"close":9336,"volume":23458,"rsi_14":43.48,"sma_20":9510.15,"sma_60":9492.28,"sma_120":9610.15},{"date":"2026-07-15","open":9336,"high":9356,"low":9331,"close":9336,"volume":27778,"rsi_14":47.62,"sma_20":9509.2,"sma_60":9491.9,"sma_120":9607.31},{"date":"2026-07-16","open":9346,"high":9371,"low":9346,"close":9371,"volume":20833,"rsi_14":57.69,"sma_20":9510.7,"sma_60":9492.18,"sma_120":9604.77},{"date":"2026-07-20","open":9351,"high":9351,"low":9336,"close":9351,"volume":19038,"rsi_14":50.0,"sma_20":9510.25,"sma_60":9492.05,"sma_120":9602.02},{"date":"2026-07-21","open":9351,"high":9361,"low":9341,"close":9346,"volume":13083,"rsi_14":48.39,"sma_20":9511.0,"sma_60":9491.68,"sma_120":9599.4},{"date":"2026-07-22","open":9346,"high":9351,"low":9326,"close":9346,"volume":24282,"rsi_14":46.67,"sma_20":9512.25,"sma_60":9491.47,"sma_120":9596.61},{"date":"2026-07-23","open":9326,"high":9336,"low":9311,"close":9321,"volume":18196,"rsi_14":36.36,"sma_20":9510.75,"sma_60":9491.23,"sma_120":9593.56},{"date":"2026-07-24","open":9312,"high":9312,"low":9293,"close":9307,"volume":20362,"rsi_14":33.33,"sma_20":9509.0,"sma_60":9490.58,"sma_120":9590.4},{"date":"2026-07-27","open":9306,"high":9321,"low":9296,"close":9321,"volume":25099,"rsi_14":38.46,"sma_20":9507.5,"sma_60":9490.03,"sma_120":9587.36},{"date":"2026-07-28","open":9302,"high":9307,"low":9293,"close":9297,"volume":21054,"rsi_14":36.59,"sma_20":9504.75,"sma_60":9488.98,"sma_120":9584.06},{"date":"2026-07-29","open":9296,"high":9316,"low":9287,"close":9292,"volume":38754,"rsi_14":25.49,"sma_20":9499.0,"sma_60":9487.17,"sma_120":9580.86},{"date":"2026-07-30","open":9312,"high":9312,"low":9277,"close":9297,"volume":19972,"rsi_14":27.45,"sma_20":9493.25,"sma_60":9485.83,"sma_120":9577.77},{"date":"2026-07-31","open":9337,"high":9337,"low":9312,"close":9332,"volume":19825,"rsi_14":32.73,"sma_20":9488.75,"sma_60":9484.6,"sma_120":9574.9},{"date":"2026-08-03","open":9332,"high":9342,"low":9322,"close":9332,"volume":20045,"rsi_14":36.73,"sma_20":9484.25,"sma_60":9483.77,"sma_120":9571.94},{"date":"2026-08-04","open":9331,"high":9346,"low":9321,"close":9341,"volume":26760,"rsi_14":40.0,"sma_20":9480.25,"sma_60":9482.95,"sma_120":9569.19},{"date":"2026-08-05","open":9351,"high":9366,"low":9351,"close":9366,"volume":21009,"rsi_14":45.45,"sma_20":9478.25,"sma_60":9482.62,"sma_120":9566.73},{"date":"2026-08-06","open":9361,"high":9366,"low":9346,"close":9366,"volume":12671,"rsi_14":37.5,"sma_20":9475.75,"sma_60":9482.53,"sma_120":9564.31},{"date":"2026-08-07","open":9366,"high":9366,"low":9346,"close":9366,"volume":18459,"rsi_14":40.91,"sma_20":9473.5,"sma_60":9482.62,"sma_120":9561.73},{"date":"2026-08-10","open":9366,"high":9375,"low":9351,"close":9371,"volume":32876,"rsi_14":57.93,"sma_20":9439.95,"sma_60":9435.35,"sma_120":9533.91},{"date":"2026-08-11","open":9366,"high":9366,"low":9351,"close":9361,"volume":12110,"rsi_14":54.6,"sma_20":9441.0,"sma_60":9436.37,"sma_120":9531.2},{"date":"2026-08-12","open":9361,"high":9371,"low":9346,"close":9366,"volume":10972,"rsi_14":64.94,"sma_20":9442.55,"sma_60":9437.62,"sma_120":9528.53},{"date":"2026-08-13","open":9361,"high":9385,"low":9341,"close":9371,"volume":113726,"rsi_14":72.92,"sma_20":9444.35,"sma_60":9439.45,"sma_120":9526.03},{"date":"2026-08-14","open":9381,"high":9390,"low":9376,"close":9381,"volume":12458,"rsi_14":71.94,"sma_20":9444.9,"sma_60":9441.37,"sma_120":9523.49},{"date":"2026-08-18","open":9380,"high":9380,"low":9351,"close":9371,"volume":23546,"rsi_14":80.65,"sma_20":9445.95,"sma_60":9443.45,"sma_120":9520.82},{"date":"2026-08-19","open":9346,"high":9371,"low":9346,"close":9356,"volume":16231,"rsi_14":74.07,"sma_20":9446.5,"sma_60":9444.47,"sma_120":9517.99},{"date":"2026-08-20","open":9372,"high":9386,"low":9362,"close":9381,"volume":13084,"rsi_14":77.42,"sma_20":9448.3,"sma_60":9445.4,"sma_120":9515.49},{"date":"2026-08-21","open":9375,"high":9375,"low":9351,"close":9366,"volume":15860,"rsi_14":62.96,"sma_20":9450.6,"sma_60":9446.0,"sma_120":9512.91},{"date":"2026-08-24","open":9381,"high":9381,"low":9367,"close":9376,"volume":18453,"rsi_14":65.52,"sma_20":9454.15,"sma_60":9446.77,"sma_120":9510.82},{"date":"2026-08-25","open":9376,"high":9381,"low":9367,"close":9376,"volume":17107,"rsi_14":62.96,"sma_20":9456.95,"sma_60":9447.78,"sma_120":9508.78},{"date":"2026-08-26","open":9376,"high":9400,"low":9376,"close":9381,"volume":12602,"rsi_14":56.52,"sma_20":9461.25,"sma_60":9448.47,"sma_120":9506.16},{"date":"2026-08-27","open":9400,"high":9400,"low":9381,"close":9386,"volume":10211,"rsi_14":58.33,"sma_20":9466.0,"sma_60":9449.48,"sma_120":9503.79},{"date":"2026-08-28","open":9408,"high":9408,"low":9383,"close":9393,"volume":18710,"rsi_14":42.42,"sma_20":9468.25,"sma_60":9449.58,"sma_120":9500.63},{"date":"2026-08-31","open":9382,"high":9387,"low":9368,"close":9373,"volume":23742,"rsi_14":50.0,"sma_20":9422.75,"sma_60":9401.52,"sma_120":9472.04},{"date":"2026-09-01","open":9374,"high":9398,"low":9369,"close":9393,"volume":24418,"rsi_14":60.0,"sma_20":9425.75,"sma_60":9402.62,"sma_120":9469.87},{"date":"2026-09-02","open":9353,"high":9358,"low":9348,"close":9358,"volume":17572,"rsi_14":47.22,"sma_20":9426.5,"sma_60":9404.03,"sma_120":9466.66},{"date":"2026-09-03","open":9358,"high":9363,"low":9353,"close":9363,"volume":8840,"rsi_14":47.22,"sma_20":9426.25,"sma_60":9404.97,"sma_120":9463.41},{"date":"2026-09-04","open":9353,"high":9377,"low":9353,"close":9373,"volume":12491,"rsi_14":47.22,"sma_20":9426.5,"sma_60":9405.98,"sma_120":9460.72},{"date":"2026-09-07","open":9363,"high":9368,"low":9358,"close":9368,"volume":19279,"rsi_14":48.57,"sma_20":9426.5,"sma_60":9406.92,"sma_120":9458.25},{"date":"2026-09-08","open":9363,"high":9363,"low":9343,"close":9358,"volume":13587,"rsi_14":50.0,"sma_20":9425.75,"sma_60":9407.35,"sma_120":9455.79},{"date":"2026-09-09","open":9358,"high":9363,"low":9348,"close":9358,"volume":12889,"rsi_14":41.38,"sma_20":9425.5,"sma_60":9407.13,"sma_120":9453.23},{"date":"2026-09-10","open":9338,"high":9348,"low":9318,"close":9348,"volume":19661,"rsi_14":42.86,"sma_20":9424.5,"sma_60":9407.07,"sma_120":9450.08},{"date":"2026-09-11","open":9283,"high":9313,"low":9283,"close":9308,"volume":18696,"rsi_14":29.41,"sma_20":9421.25,"sma_60":9406.27,"sma_120":9447.06},{"date":"2026-09-14","open":9252,"high":9257,"low":9228,"close":9233,"volume":18746,"rsi_14":25.64,"sma_20":9416.25,"sma_60":9405.28,"sma_120":9443.62},{"date":"2026-09-15","open":9247,"high":9247,"low":9228,"close":9233,"volume":16088,"rsi_14":23.68,"sma_20":9411.75,"sma_60":9403.98,"sma_120":9441.06},{"date":"2026-09-16","open":9232,"high":9232,"low":9203,"close":9223,"volume":15159,"rsi_14":20.51,"sma_20":9407.5,"sma_60":9403.0,"sma_120":9437.89},{"date":"2026-09-17","open":9233,"high":9247,"low":9228,"close":9243,"volume":9753,"rsi_14":26.19,"sma_20":9403.0,"sma_60":9402.52,"sma_120":9434.88},{"date":"2026-09-18","open":9243,"high":9267,"low":9243,"close":9267,"volume":9198,"rsi_14":37.21,"sma_20":9400.5,"sma_60":9401.95,"sma_120":9432.12},{"date":"2026-09-21","open":9253,"high":9258,"low":9228,"close":9258,"volume":16315,"rsi_14":29.27,"sma_20":9397.0,"sma_60":9401.38,"sma_120":9429.56},{"date":"2026-09-22","open":9257,"high":9262,"low":9248,"close":9253,"volume":17203,"rsi_14":34.29,"sma_20":9393.25,"sma_60":9400.57,"sma_120":9427.13},{"date":"2026-09-23","open":9253,"high":9277,"low":9253,"close":9273,"volume":13652,"rsi_14":39.47,"sma_20":9390.25,"sma_60":9400.08,"sma_120":9424.73},{"date":"2026-09-28","open":9148,"high":9148,"low":9124,"close":9143,"volume":26338,"rsi_14":20.97,"sma_20":9380.5,"sma_60":9397.43,"sma_120":9420.67},{"date":"2026-09-29","open":9180,"high":9180,"low":9155,"close":9160,"volume":14879,"rsi_14":16.67,"sma_20":9366.25,"sma_60":9393.28,"sma_120":9416.07},{"date":"2026-09-30","open":9165,"high":9165,"low":9135,"close":9160,"volume":11270,"rsi_14":17.11,"sma_20":9353.0,"sma_60":9388.97,"sma_120":9410.94},{"date":"2026-10-01","open":9150,"high":9155,"low":9120,"close":9150,"volume":13006,"rsi_14":16.67,"sma_20":9338.25,"sma_60":9384.48,"sma_120":9408.77},{"date":"2026-10-02","open":9150,"high":9150,"low":9130,"close":9145,"volume":22739,"rsi_14":16.88,"sma_20":9325.0,"sma_60":9379.92,"sma_120":9406.48},{"date":"2026-10-06","open":9145,"high":9150,"low":9120,"close":9140,"volume":24427,"rsi_14":21.55,"sma_20":9272.95,"sma_60":9328.62,"sma_120":9379.08},{"date":"2026-10-07","open":9185,"high":9185,"low":9155,"close":9175,"volume":11357,"rsi_14":32.25,"sma_20":9263.0,"sma_60":9325.48,"sma_120":9376.53},{"date":"2026-10-08","open":9180,"high":9180,"low":9150,"close":9150,"volume":17304,"rsi_14":29.82,"sma_20":9252.05,"sma_60":9322.02,"sma_120":9373.7},{"date":"2026-10-12","open":9170,"high":9180,"low":9155,"close":9180,"volume":14814,"rsi_14":36.65,"sma_20":9243.1,"sma_60":9318.8,"sma_120":9371.45},{"date":"2026-10-13","open":9180,"high":9180,"low":9155,"close":9175,"volume":14530,"rsi_14":32.34,"sma_20":9233.9,"sma_60":9316.0,"sma_120":9368.79},{"date":"2026-10-14","open":9175,"high":9175,"low":9155,"close":9165,"volume":16067,"rsi_14":26.32,"sma_20":9224.7,"sma_60":9313.12,"sma_120":9365.85},{"date":"2026-10-15","open":9150,"high":9150,"low":9120,"close":9145,"volume":19586,"rsi_14":25.45,"sma_20":9216.5,"sma_60":9309.9,"sma_120":9362.74},{"date":"2026-10-16","open":9145,"high":9160,"low":9140,"close":9155,"volume":11856,"rsi_14":28.02,"sma_20":9210.05,"sma_60":9306.27,"sma_120":9359.76},{"date":"2026-10-19","open":9135,"high":9140,"low":9120,"close":9135,"volume":10723,"rsi_14":22.12,"sma_20":9202.6,"sma_60":9302.63,"sma_120":9356.57},{"date":"2026-10-20","open":9135,"high":9135,"low":9110,"close":9130,"volume":10198,"rsi_14":35.05,"sma_20":9195.4,"sma_60":9299.0,"sma_120":9353.26},{"date":"2026-10-21","open":9130,"high":9130,"low":9105,"close":9115,"volume":11081,"rsi_14":38.46,"sma_20":9186.45,"sma_60":9295.12,"sma_120":9349.9},{"date":"2026-10-22","open":9120,"high":9145,"low":9115,"close":9125,"volume":9332,"rsi_14":41.46,"sma_20":9176.8,"sma_60":9291.82,"sma_120":9346.83},{"date":"2026-10-23","open":9125,"high":9150,"low":9125,"close":9150,"volume":11008,"rsi_14":50.0,"sma_20":9168.85,"sma_60":9289.18,"sma_120":9343.88}],"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 미국하이일드액티브(H)","phase":"above-fold","symbol_resolved":true}