{"status":"ok","report":{"price_analysis":{"current":11700.0,"change_1d":0.0,"change_7d":-0.4,"change_30d":-1.1,"high_30d":12220.0,"low_30d":11675.0,"position_in_range":5.0,"support":11729.5,"resistance":12165.5},"summary":"ACE 미국달러SOFR금리(합성)(456880)은(는) Solactive SOFR Daily Total Return Index를 추종하는 ETF입니다, 순자산 3,673억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-92.29)가 시그널선(-86.66)을 하회합니다(데드크로스). 현재가가 SMA20(11867)과 SMA60(12116) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11636~12098 (현재 위치 14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.645161290322577,"macd":-92.2873982655019,"macd_signal":-86.66391644059594,"sma_20":11866.75,"sma_60":12115.583333333334,"bb_upper":12097.688844718683,"bb_lower":11635.811155281317,"atr_14":82.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -46.00, 기관 순매수 4.89만. 30일 누적: 외국인 -8420.00, 기관 -14.66만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-46.0,"institutional_flow":48911.0,"data":[{"date":"2026-10-22","foreign_net":-686.0,"institution_net":857.0,"retail_net":-171.0},{"date":"2026-10-21","foreign_net":749.0,"institution_net":3203.0,"retail_net":-3952.0},{"date":"2026-10-20","foreign_net":7.0,"institution_net":39164.0,"retail_net":-39171.0},{"date":"2026-10-19","foreign_net":-656.0,"institution_net":5720.0,"retail_net":-5064.0},{"date":"2026-10-16","foreign_net":540.0,"institution_net":-33.0,"retail_net":-507.0},{"date":"2026-10-15","foreign_net":340.0,"institution_net":-73192.0,"retail_net":72852.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":12582.0,"retail_net":-12582.0},{"date":"2026-10-13","foreign_net":-8428.0,"institution_net":33281.0,"retail_net":-24853.0},{"date":"2026-10-12","foreign_net":2550.0,"institution_net":-273.0,"retail_net":-2277.0},{"date":"2026-10-08","foreign_net":-896.0,"institution_net":-6361.0,"retail_net":7257.0},{"date":"2026-10-07","foreign_net":971.0,"institution_net":-9518.0,"retail_net":8547.0},{"date":"2026-10-06","foreign_net":-4773.0,"institution_net":-3330.0,"retail_net":8103.0},{"date":"2026-10-02","foreign_net":220.0,"institution_net":-13928.0,"retail_net":13708.0},{"date":"2026-10-01","foreign_net":393.0,"institution_net":-14300.0,"retail_net":13907.0},{"date":"2026-09-30","foreign_net":-608.0,"institution_net":6171.0,"retail_net":-5563.0},{"date":"2026-09-29","foreign_net":642.0,"institution_net":-16831.0,"retail_net":16189.0},{"date":"2026-09-28","foreign_net":46.0,"institution_net":-337.0,"retail_net":291.0},{"date":"2026-09-23","foreign_net":-898.0,"institution_net":-16292.0,"retail_net":17190.0},{"date":"2026-09-22","foreign_net":855.0,"institution_net":-29718.0,"retail_net":28863.0},{"date":"2026-09-21","foreign_net":103.0,"institution_net":-21549.0,"retail_net":21446.0},{"date":"2026-09-18","foreign_net":-928.0,"institution_net":-653.0,"retail_net":1581.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":12458.0,"retail_net":-12458.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-30779.0,"retail_net":30779.0},{"date":"2026-09-15","foreign_net":928.0,"institution_net":-31466.0,"retail_net":30538.0},{"date":"2026-09-14","foreign_net":-791.0,"institution_net":24641.0,"retail_net":-23850.0},{"date":"2026-09-11","foreign_net":916.0,"institution_net":-19516.0,"retail_net":18600.0},{"date":"2026-09-10","foreign_net":-775.0,"institution_net":4184.0,"retail_net":-3409.0},{"date":"2026-09-09","foreign_net":-7.0,"institution_net":-18188.0,"retail_net":18195.0},{"date":"2026-09-08","foreign_net":2610.0,"institution_net":20361.0,"retail_net":-22971.0},{"date":"2026-09-07","foreign_net":-844.0,"institution_net":-2914.0,"retail_net":3758.0}],"periods":{"d1":{"foreign_net":-686.0,"institution_net":857.0,"retail_net":-171.0},"d3":{"foreign_net":70.0,"institution_net":43224.0,"retail_net":-43294.0},"d7":{"foreign_net":294.0,"institution_net":-11699.0,"retail_net":11405.0},"d14":{"foreign_net":-9669.0,"institution_net":-26128.0,"retail_net":35797.0},"d30":{"foreign_net":-8420.0,"institution_net":-146556.0,"retail_net":154976.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":36,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.6,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.1,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.008,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.01,"summary":"배당수익률 0.01%","metrics":[{"name":"배당수익률","value":0.01,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:00.006522+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"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":"Solactive SOFR Daily Total Return Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.05,"aum":367300000000.0,"aum_display":"3,673억","dividend_yield":null,"tracking_error":0.02,"holdings":[{"ticker":"","name":"스왑(하나금융투자)","weight":null},{"ticker":"","name":"스왑(키움증권)","weight":null},{"ticker":"","name":"스왑(삼성증권)","weight":null},{"ticker":"","name":"스왑(한국투자증권)","weight":null},{"ticker":"","name":"USD현금","weight":null}],"holdings_count":5,"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":11700.0,"change_pct":0.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-04-25","close":10059.1865},{"date":"2023-04-26","close":10099.1826},{"date":"2023-04-27","close":10104.1826},{"date":"2023-04-28","close":10129.1807},{"date":"2023-05-02","close":10149.1787},{"date":"2023-05-03","close":10104.1826},{"date":"2023-05-04","close":9999.1914},{"date":"2023-05-08","close":9979.1924},{"date":"2023-05-09","close":10009.1904},{"date":"2023-05-10","close":10009.1904},{"date":"2023-05-11","close":10034.1885},{"date":"2023-05-12","close":10089.1836},{"date":"2023-05-15","close":10099.1826},{"date":"2023-05-16","close":10119.1816},{"date":"2023-05-17","close":10119.1816},{"date":"2023-05-18","close":10095.0},{"date":"2023-05-19","close":10044.1875},{"date":"2023-05-22","close":9979.1924},{"date":"2023-05-23","close":9939.1963},{"date":"2023-05-24","close":9980.0},{"date":"2023-05-25","close":10049.1875},{"date":"2023-05-26","close":10039.1875},{"date":"2023-05-30","close":10034.1885},{"date":"2023-05-31","close":10039.1875},{"date":"2023-06-01","close":10019.1895},{"date":"2023-06-02","close":9904.1992},{"date":"2023-06-05","close":9909.1982},{"date":"2023-06-07","close":9894.1992},{"date":"2023-06-08","close":9884.2002},{"date":"2023-06-09","close":9814.2061},{"date":"2023-06-12","close":9789.208},{"date":"2023-06-13","close":9654.2188},{"date":"2023-06-14","close":9709.2148},{"date":"2023-06-15","close":9739.2119},{"date":"2023-06-16","close":9679.2168},{"date":"2023-06-19","close":9739.2119},{"date":"2023-06-20","close":9734.2129},{"date":"2023-06-21","close":9819.2061},{"date":"2023-06-22","close":9834.2041},{"date":"2023-06-23","close":9919.1973},{"date":"2023-06-26","close":9919.1973},{"date":"2023-06-27","close":9899.1992},{"date":"2023-06-28","close":9939.1963},{"date":"2023-06-29","close":10024.1895},{"date":"2023-06-30","close":10034.1885},{"date":"2023-07-03","close":9965.0},{"date":"2023-07-04","close":9915.0},{"date":"2023-07-05","close":9895.0},{"date":"2023-07-06","close":9915.0},{"date":"2023-07-07","close":9949.1953},{"date":"2023-07-10","close":9954.1943},{"date":"2023-07-11","close":9865.0},{"date":"2023-07-12","close":9830.0},{"date":"2023-07-13","close":9725.0},{"date":"2023-07-14","close":9659.2188},{"date":"2023-07-17","close":9664.2178},{"date":"2023-07-18","close":9620.0},{"date":"2023-07-19","close":9664.2178},{"date":"2023-07-20","close":9689.2158},{"date":"2023-07-21","close":9794.208},{"date":"2023-07-24","close":9769.21},{"date":"2023-07-25","close":9745.0},{"date":"2023-07-26","close":9739.2119},{"date":"2023-07-27","close":9770.0},{"date":"2023-07-28","close":9764.21},{"date":"2023-07-31","close":9725.0},{"date":"2023-08-01","close":9820.0},{"date":"2023-08-02","close":9930.0},{"date":"2023-08-03","close":9944.1953},{"date":"2023-08-04","close":10009.1904},{"date":"2023-08-07","close":9994.1914},{"date":"2023-08-08","close":10069.1855},{"date":"2023-08-09","close":10079.1846},{"date":"2023-08-10","close":10079.1846},{"date":"2023-08-11","close":10144.1797},{"date":"2023-08-14","close":10194.1758},{"date":"2023-08-16","close":10239.1719},{"date":"2023-08-17","close":10284.168},{"date":"2023-08-18","close":10274.1689},{"date":"2023-08-21","close":10299.167},{"date":"2023-08-22","close":10249.1709},{"date":"2023-08-23","close":10274.1689},{"date":"2023-08-24","close":10139.1797},{"date":"2023-08-25","close":10164.1777},{"date":"2023-08-28","close":10159.1787},{"date":"2023-08-29","close":10154.1787},{"date":"2023-08-30","close":10164.1777},{"date":"2023-08-31","close":10169.1777},{"date":"2023-09-01","close":10119.1816},{"date":"2023-09-04","close":10144.1797},{"date":"2023-09-05","close":10229.1729},{"date":"2023-09-06","close":10224.1729},{"date":"2023-09-07","close":10274.1689},{"date":"2023-09-08","close":10264.1699},{"date":"2023-09-11","close":10249.1709},{"date":"2023-09-12","close":10204.1748},{"date":"2023-09-13","close":10229.1729},{"date":"2023-09-14","close":10204.1748},{"date":"2023-09-15","close":10219.1738},{"date":"2023-09-18","close":10209.1738},{"date":"2023-09-19","close":10219.1738},{"date":"2023-09-20","close":10244.1709},{"date":"2023-09-21","close":10344.1631},{"date":"2023-09-22","close":10309.166},{"date":"2023-09-25","close":10309.166},{"date":"2023-09-26","close":10404.1582},{"date":"2023-09-27","close":10414.1572},{"date":"2023-10-04","close":10509.1504},{"date":"2023-10-05","close":10434.1562},{"date":"2023-10-06","close":10439.1553},{"date":"2023-10-10","close":10429.1562},{"date":"2023-10-11","close":10344.1631},{"date":"2023-10-12","close":10349.1631},{"date":"2023-10-13","close":10434.1562},{"date":"2023-10-16","close":10469.1533},{"date":"2023-10-17","close":10469.1533},{"date":"2023-10-18","close":10444.1553},{"date":"2023-10-19","close":10509.1504},{"date":"2023-10-20","close":10469.1533},{"date":"2023-10-23","close":10469.1533},{"date":"2023-10-24","close":10404.1582},{"date":"2023-10-25","close":10454.1543},{"date":"2023-10-26","close":10519.1494},{"date":"2023-10-27","close":10489.1514},{"date":"2023-10-30","close":10469.1533},{"date":"2023-10-31","close":10469.1533},{"date":"2023-11-01","close":10514.1494},{"date":"2023-11-02","close":10419.1572},{"date":"2023-11-03","close":10254.1709},{"date":"2023-11-06","close":10079.1846},{"date":"2023-11-07","close":10154.1787},{"date":"2023-11-08","close":10174.1768},{"date":"2023-11-09","close":10169.1777},{"date":"2023-11-10","close":10224.1729},{"date":"2023-11-13","close":10284.168},{"date":"2023-11-14","close":10319.165},{"date":"2023-11-15","close":10109.1826},{"date":"2023-11-16","close":10084.1846},{"date":"2023-11-17","close":10074.1855},{"date":"2023-11-20","close":10049.1875},{"date":"2023-11-21","close":10034.1885},{"date":"2023-11-22","close":10104.1826},{"date":"2023-11-23","close":10094.1836},{"date":"2023-11-24","close":10134.1807},{"date":"2023-11-27","close":10149.1787},{"date":"2023-11-28","close":10084.1846},{"date":"2023-11-29","close":10064.1855},{"date":"2023-11-30","close":10049.1875},{"date":"2023-12-01","close":10124.1807},{"date":"2023-12-04","close":10159.1787},{"date":"2023-12-05","close":10209.1738},{"date":"2023-12-06","close":10209.1738},{"date":"2023-12-07","close":10309.166},{"date":"2023-12-08","close":10194.1758},{"date":"2023-12-11","close":10274.1689},{"date":"2023-12-12","close":10254.1709},{"date":"2023-12-13","close":10284.168},{"date":"2023-12-14","close":10114.1816},{"date":"2023-12-15","close":10114.1816},{"date":"2023-12-18","close":10124.1807},{"date":"2023-12-19","close":10189.1758},{"date":"2023-12-20","close":10124.1807},{"date":"2023-12-21","close":10189.1758},{"date":"2023-12-22","close":10164.1777},{"date":"2023-12-26","close":10149.1787},{"date":"2023-12-27","close":10114.1816},{"date":"2023-12-28","close":10089.1836},{"date":"2024-01-02","close":10164.1777},{"date":"2024-01-03","close":10219.1738},{"date":"2024-01-04","close":10254.1709},{"date":"2024-01-05","close":10284.168},{"date":"2024-01-08","close":10294.167},{"date":"2024-01-09","close":10289.168},{"date":"2024-01-10","close":10319.165},{"date":"2024-01-11","close":10274.1689},{"date":"2024-01-12","close":10279.1689},{"date":"2024-01-15","close":10319.165},{"date":"2024-01-16","close":10429.1562},{"date":"2024-01-17","close":10504.1504},{"date":"2024-01-18","close":10500.0},{"date":"2024-01-19","close":10494.1514},{"date":"2024-01-22","close":10484.1523},{"date":"2024-01-23","close":10454.1543},{"date":"2024-01-24","close":10479.1523},{"date":"2024-01-25","close":10484.1523},{"date":"2024-01-26","close":10459.1543},{"date":"2024-01-29","close":10484.1523},{"date":"2024-01-30","close":10434.1562},{"date":"2024-01-31","close":10469.1533},{"date":"2024-02-01","close":10464.1533},{"date":"2024-02-02","close":10389.1592},{"date":"2024-02-05","close":10439.1553},{"date":"2024-02-06","close":10434.1562},{"date":"2024-02-07","close":10419.1572},{"date":"2024-02-08","close":10444.1553},{"date":"2024-02-13","close":10439.1553},{"date":"2024-02-14","close":10504.1504},{"date":"2024-02-15","close":10499.1504},{"date":"2024-02-16","close":10504.1504},{"date":"2024-02-19","close":10489.1514},{"date":"2024-02-20","close":10534.1475},{"date":"2024-02-21","close":10519.1494},{"date":"2024-02-22","close":10484.1523},{"date":"2024-02-23","close":10489.1514},{"date":"2024-02-26","close":10474.1523},{"date":"2024-02-27","close":10494.1514},{"date":"2024-02-28","close":10519.1494},{"date":"2024-02-29","close":10504.1504},{"date":"2024-03-04","close":10484.1523},{"date":"2024-03-05","close":10509.1504},{"date":"2024-03-06","close":10539.1475},{"date":"2024-03-07","close":10504.1504},{"date":"2024-03-08","close":10419.1572},{"date":"2024-03-11","close":10374.1611},{"date":"2024-03-12","close":10354.1621},{"date":"2024-03-13","close":10374.1611},{"date":"2024-03-14","close":10409.1582},{"date":"2024-03-15","close":10474.1523},{"date":"2024-03-18","close":10529.1484},{"date":"2024-03-19","close":10554.1465},{"date":"2024-03-20","close":10589.1436},{"date":"2024-03-21","close":10469.1533},{"date":"2024-03-22","close":10569.1455},{"date":"2024-03-25","close":10599.1426},{"date":"2024-03-26","close":10609.1416},{"date":"2024-03-27","close":10659.1377},{"date":"2024-03-28","close":10649.1387},{"date":"2024-03-29","close":10659.1377},{"date":"2024-04-01","close":10684.1357},{"date":"2024-04-02","close":10724.1328},{"date":"2024-04-03","close":10709.1338},{"date":"2024-04-04","close":10679.1357},{"date":"2024-04-05","close":10719.1328},{"date":"2024-04-08","close":10724.1328},{"date":"2024-04-09","close":10759.1299},{"date":"2024-04-11","close":10809.126},{"date":"2024-04-12","close":10899.1182},{"date":"2024-04-15","close":10979.1123},{"date":"2024-04-16","close":11044.1064},{"date":"2024-04-17","close":11009.1094},{"date":"2024-04-18","close":10919.1172},{"date":"2024-04-19","close":10954.1143},{"date":"2024-04-22","close":10944.1143},{"date":"2024-04-23","close":10954.1143},{"date":"2024-04-24","close":10884.1191},{"date":"2024-04-25","close":10919.1172},{"date":"2024-04-26","close":10934.1152},{"date":"2024-04-29","close":10959.1133},{"date":"2024-04-30","close":10979.1123},{"date":"2024-05-02","close":10949.1143},{"date":"2024-05-03","close":10849.1221},{"date":"2024-05-07","close":10824.124},{"date":"2024-05-08","close":10859.1221},{"date":"2024-05-09","close":10914.1172},{"date":"2024-05-10","close":10909.1172},{"date":"2024-05-13","close":10909.1172},{"date":"2024-05-14","close":10919.1172},{"date":"2024-05-16","close":10734.1318},{"date":"2024-05-17","close":10804.126},{"date":"2024-05-20","close":10809.126},{"date":"2024-05-21","close":10874.1201},{"date":"2024-05-22","close":10854.1221},{"date":"2024-05-23","close":10874.1201},{"date":"2024-05-24","close":10914.1172},{"date":"2024-05-27","close":10889.1191},{"date":"2024-05-28","close":10844.123},{"date":"2024-05-29","close":10879.1201},{"date":"2024-05-30","close":10994.1104},{"date":"2024-05-31","close":11049.1064},{"date":"2024-06-03","close":10974.1123},{"date":"2024-06-04","close":10999.1104},{"date":"2024-06-05","close":10959.1133},{"date":"2024-06-07","close":10934.1152},{"date":"2024-06-10","close":11009.1094},{"date":"2024-06-11","close":11024.1084},{"date":"2024-06-12","close":11024.1084},{"date":"2024-06-13","close":11019.1084},{"date":"2024-06-14","close":11034.1074},{"date":"2024-06-17","close":11054.1055},{"date":"2024-06-18","close":11074.1045},{"date":"2024-06-19","close":11084.1035},{"date":"2024-06-20","close":11104.1016},{"date":"2024-06-21","close":11124.1006},{"date":"2024-06-24","close":11144.0986},{"date":"2024-06-25","close":11134.0996},{"date":"2024-06-26","close":11144.0986},{"date":"2024-06-27","close":11124.1006},{"date":"2024-06-28","close":11049.1064},{"date":"2024-07-01","close":11079.1035},{"date":"2024-07-02","close":11144.0986},{"date":"2024-07-03","close":11174.0957},{"date":"2024-07-04","close":11094.1025},{"date":"2024-07-05","close":11094.1025},{"date":"2024-07-08","close":11104.1016},{"date":"2024-07-09","close":11109.1016},{"date":"2024-07-10","close":11134.0996},{"date":"2024-07-11","close":11089.1025},{"date":"2024-07-12","close":11099.1025},{"date":"2024-07-15","close":11124.1006},{"date":"2024-07-16","close":11139.0986},{"date":"2024-07-17","close":11109.1016},{"date":"2024-07-18","close":11124.1006},{"date":"2024-07-19","close":11154.0977},{"date":"2024-07-22","close":11169.0967},{"date":"2024-07-23","close":11154.0977},{"date":"2024-07-24","close":11154.0977},{"date":"2024-07-25","close":11169.0967},{"date":"2024-07-26","close":11169.0967},{"date":"2024-07-29","close":11149.0986},{"date":"2024-07-30","close":11154.0977},{"date":"2024-07-31","close":11109.1016},{"date":"2024-08-01","close":11004.1104},{"date":"2024-08-02","close":11049.1064},{"date":"2024-08-05","close":11049.1064},{"date":"2024-08-06","close":11074.1045},{"date":"2024-08-07","close":11114.1006},{"date":"2024-08-08","close":11129.0996},{"date":"2024-08-09","close":11029.1074},{"date":"2024-08-12","close":11079.1035},{"date":"2024-08-13","close":11059.1055},{"date":"2024-08-14","close":11004.1104},{"date":"2024-08-16","close":10979.1123},{"date":"2024-08-19","close":10794.127},{"date":"2024-08-20","close":10794.127},{"date":"2024-08-21","close":10804.126},{"date":"2024-08-22","close":10804.126},{"date":"2024-08-23","close":10844.123},{"date":"2024-08-26","close":10749.1309},{"date":"2024-08-27","close":10765.0},{"date":"2024-08-28","close":10824.124},{"date":"2024-08-29","close":10804.126},{"date":"2024-08-30","close":10824.124},{"date":"2024-09-02","close":10804.126},{"date":"2024-09-03","close":10839.123},{"date":"2024-09-04","close":10854.1221},{"date":"2024-09-05","close":10824.124},{"date":"2024-09-06","close":10774.1289},{"date":"2024-09-09","close":10839.123},{"date":"2024-09-10","close":10879.1201},{"date":"2024-09-11","close":10869.1211},{"date":"2024-09-12","close":10864.1211},{"date":"2024-09-13","close":10799.126},{"date":"2024-09-19","close":10799.126},{"date":"2024-09-20","close":10799.126},{"date":"2024-09-23","close":10829.124},{"date":"2024-09-24","close":10839.123},{"date":"2024-09-25","close":10804.126},{"date":"2024-09-26","close":10799.126},{"date":"2024-09-27","close":10734.1318},{"date":"2024-09-30","close":10624.1406},{"date":"2024-10-02","close":10704.1338},{"date":"2024-10-04","close":10834.124},{"date":"2024-10-07","close":10934.1152},{"date":"2024-10-08","close":10964.1133},{"date":"2024-10-10","close":10974.1123},{"date":"2024-10-11","close":10974.1123},{"date":"2024-10-14","close":11019.1084},{"date":"2024-10-15","close":11089.1025},{"date":"2024-10-16","close":11094.1025},{"date":"2024-10-17","close":11134.0996},{"date":"2024-10-18","close":11164.0967},{"date":"2024-10-21","close":11189.0947},{"date":"2024-10-22","close":11234.0908},{"date":"2024-10-23","close":11249.0898},{"date":"2024-10-24","close":11239.0908},{"date":"2024-10-25","close":11304.0859},{"date":"2024-10-28","close":11309.085},{"date":"2024-10-29","close":11289.0869},{"date":"2024-10-30","close":11310.0},{"date":"2024-10-31","close":11264.0889},{"date":"2024-11-01","close":11269.0889},{"date":"2024-11-04","close":11194.0947},{"date":"2024-11-05","close":11250.0},{"date":"2024-11-06","close":11379.0791},{"date":"2024-11-07","close":11419.0762},{"date":"2024-11-08","close":11344.082},{"date":"2024-11-11","close":11399.0781},{"date":"2024-11-12","close":11474.0723},{"date":"2024-11-13","close":11519.0684},{"date":"2024-11-14","close":11524.0674},{"date":"2024-11-15","close":11454.0732},{"date":"2024-11-18","close":11429.0752},{"date":"2024-11-19","close":11399.0781},{"date":"2024-11-20","close":11394.0781},{"date":"2024-11-21","close":11444.0742},{"date":"2024-11-22","close":11469.0723},{"date":"2024-11-25","close":11474.0723},{"date":"2024-11-26","close":11469.0723},{"date":"2024-11-27","close":11464.0723},{"date":"2024-11-28","close":11449.0742},{"date":"2024-11-29","close":11454.0732},{"date":"2024-12-02","close":11504.0693},{"date":"2024-12-03","close":11514.0684},{"date":"2024-12-04","close":11574.0635},{"date":"2024-12-05","close":11609.0605},{"date":"2024-12-06","close":11649.0576},{"date":"2024-12-09","close":11804.0449},{"date":"2024-12-10","close":11734.0508},{"date":"2024-12-11","close":11764.0488},{"date":"2024-12-12","close":11749.0498},{"date":"2024-12-13","close":11759.0488},{"date":"2024-12-16","close":11774.0479},{"date":"2024-12-17","close":11819.0439},{"date":"2024-12-18","close":11814.0439},{"date":"2024-12-19","close":11929.0352},{"date":"2024-12-20","close":11944.0342},{"date":"2024-12-23","close":11954.0332},{"date":"2024-12-24","close":11994.0303},{"date":"2024-12-26","close":12074.0234},{"date":"2024-12-27","close":12099.0215},{"date":"2024-12-30","close":12149.0176},{"date":"2025-01-02","close":12069.0234},{"date":"2025-01-03","close":12084.0225},{"date":"2025-01-06","close":12099.0215},{"date":"2025-01-07","close":11974.0312},{"date":"2025-01-08","close":11984.0303},{"date":"2025-01-09","close":12034.0264},{"date":"2025-01-10","close":12069.0234},{"date":"2025-01-13","close":12119.0195},{"date":"2025-01-14","close":12064.0244},{"date":"2025-01-15","close":12049.0254},{"date":"2025-01-16","close":12019.0273},{"date":"2025-01-17","close":12024.0273},{"date":"2025-01-20","close":11979.0312},{"date":"2025-01-21","close":11884.0391},{"date":"2025-01-22","close":11849.042},{"date":"2025-01-23","close":11864.04},{"date":"2025-01-24","close":11824.0439},{"date":"2025-01-31","close":11989.0303},{"date":"2025-02-03","close":12114.0205},{"date":"2025-02-04","close":12089.0225},{"date":"2025-02-05","close":11944.0342},{"date":"2025-02-06","close":11969.0322},{"date":"2025-02-07","close":11964.0322},{"date":"2025-02-10","close":12004.0293},{"date":"2025-02-11","close":12014.0283},{"date":"2025-02-12","close":12024.0273},{"date":"2025-02-13","close":11989.0303},{"date":"2025-02-14","close":11949.0332},{"date":"2025-02-17","close":11934.0342},{"date":"2025-02-18","close":11949.0332},{"date":"2025-02-19","close":11909.0371},{"date":"2025-02-20","close":11909.0371},{"date":"2025-02-21","close":11879.0391},{"date":"2025-02-24","close":11834.043},{"date":"2025-02-25","close":11844.042},{"date":"2025-02-26","close":11874.0391},{"date":"2025-02-27","close":11954.0332},{"date":"2025-02-28","close":12119.0195},{"date":"2025-03-04","close":12119.0195},{"date":"2025-03-05","close":12064.0244},{"date":"2025-03-06","close":11964.0322},{"date":"2025-03-07","close":11999.0293},{"date":"2025-03-10","close":12044.0254},{"date":"2025-03-11","close":12094.0215},{"date":"2025-03-12","close":12044.0254},{"date":"2025-03-13","close":12074.0234},{"date":"2025-03-14","close":12074.0234},{"date":"2025-03-17","close":12024.0273},{"date":"2025-03-18","close":12064.0244},{"date":"2025-03-19","close":12069.0234},{"date":"2025-03-20","close":12119.0195},{"date":"2025-03-21","close":12154.0166},{"date":"2025-03-24","close":12194.0137},{"date":"2025-03-25","close":12214.0117},{"date":"2025-03-26","close":12189.0137},{"date":"2025-03-27","close":12184.0146},{"date":"2025-03-28","close":12199.0137},{"date":"2025-03-31","close":12254.0088},{"date":"2025-04-01","close":12239.0098},{"date":"2025-04-02","close":12204.0127},{"date":"2025-04-03","close":12209.0127},{"date":"2025-04-04","close":11934.0342},{"date":"2025-04-07","close":12194.0137},{"date":"2025-04-08","close":12254.0088},{"date":"2025-04-09","close":12339.002},{"date":"2025-04-10","close":12124.0195},{"date":"2025-04-11","close":12069.0234},{"date":"2025-04-14","close":11854.041},{"date":"2025-04-15","close":11864.04},{"date":"2025-04-16","close":11879.0391},{"date":"2025-04-17","close":11819.0439},{"date":"2025-04-18","close":11854.041},{"date":"2025-04-21","close":11819.0439},{"date":"2025-04-22","close":11834.043},{"date":"2025-04-23","close":11839.042},{"date":"2025-04-24","close":11959.0322},{"date":"2025-04-25","close":11974.0312},{"date":"2025-04-28","close":12024.0273},{"date":"2025-04-29","close":11989.0303},{"date":"2025-04-30","close":11859.041},{"date":"2025-05-02","close":11734.0508},{"date":"2025-05-07","close":11674.0557},{"date":"2025-05-08","close":11664.0566},{"date":"2025-05-09","close":11694.0537},{"date":"2025-05-12","close":11709.0527},{"date":"2025-05-13","close":11824.0439},{"date":"2025-05-14","close":11859.041},{"date":"2025-05-15","close":11664.0566},{"date":"2025-05-16","close":11619.0605},{"date":"2025-05-19","close":11674.0557},{"date":"2025-05-20","close":11644.0586},{"date":"2025-05-21","close":11604.0615},{"date":"2025-05-22","close":11554.0654},{"date":"2025-05-23","close":11509.0693},{"date":"2025-05-26","close":11414.0771},{"date":"2025-05-27","close":11459.0732},{"date":"2025-05-28","close":11514.0684},{"date":"2025-05-29","close":11519.0684},{"date":"2025-05-30","close":11559.0654},{"date":"2025-06-02","close":11504.0693},{"date":"2025-06-04","close":11474.0723},{"date":"2025-06-05","close":11389.0791},{"date":"2025-06-09","close":11379.0791},{"date":"2025-06-10","close":11429.0752},{"date":"2025-06-11","close":11524.0674},{"date":"2025-06-12","close":11414.0771},{"date":"2025-06-13","close":11479.0713},{"date":"2025-06-16","close":11444.0742},{"date":"2025-06-17","close":11439.0742},{"date":"2025-06-18","close":11489.0703},{"date":"2025-06-19","close":11584.0625},{"date":"2025-06-20","close":11474.0723},{"date":"2025-06-23","close":11619.0605},{"date":"2025-06-24","close":11429.0752},{"date":"2025-06-25","close":11449.0742},{"date":"2025-06-26","close":11404.0771},{"date":"2025-06-27","close":11404.0771},{"date":"2025-06-30","close":11349.082},{"date":"2025-07-01","close":11394.0781},{"date":"2025-07-02","close":11424.0762},{"date":"2025-07-03","close":11434.0752},{"date":"2025-07-04","close":11454.0732},{"date":"2025-07-07","close":11499.0703},{"date":"2025-07-08","close":11509.0693},{"date":"2025-07-09","close":11564.0645},{"date":"2025-07-10","close":11534.0674},{"date":"2025-07-11","close":11579.0635},{"date":"2025-07-14","close":11624.0596},{"date":"2025-07-15","close":11614.0605},{"date":"2025-07-16","close":11669.0557},{"date":"2025-07-17","close":11724.0518},{"date":"2025-07-18","close":11739.0508},{"date":"2025-07-21","close":11694.0537},{"date":"2025-07-22","close":11699.0537},{"date":"2025-07-23","close":11634.0586},{"date":"2025-07-24","close":11529.0674},{"date":"2025-07-25","close":11619.0605},{"date":"2025-07-28","close":11649.0576},{"date":"2025-07-29","close":11729.0508},{"date":"2025-07-30","close":11674.0557},{"date":"2025-07-31","close":11704.0537},{"date":"2025-08-01","close":11824.0439},{"date":"2025-08-04","close":11699.0537},{"date":"2025-08-05","close":11724.0518},{"date":"2025-08-06","close":11734.0508},{"date":"2025-08-07","close":11669.0557},{"date":"2025-08-08","close":11734.0508},{"date":"2025-08-11","close":11729.0508},{"date":"2025-08-12","close":11744.0498},{"date":"2025-08-13","close":11689.0547},{"date":"2025-08-14","close":11684.0547},{"date":"2025-08-18","close":11709.0527},{"date":"2025-08-19","close":11759.0488},{"date":"2025-08-20","close":11829.043},{"date":"2025-08-21","close":11834.043},{"date":"2025-08-22","close":11789.0459},{"date":"2025-08-25","close":11719.0518},{"date":"2025-08-26","close":11809.0449},{"date":"2025-08-27","close":11824.0439},{"date":"2025-08-28","close":11754.0488},{"date":"2025-08-29","close":11774.0479},{"date":"2025-09-01","close":11799.0459},{"date":"2025-09-02","close":11784.0469},{"date":"2025-09-03","close":11794.0459},{"date":"2025-09-04","close":11804.0449},{"date":"2025-09-05","close":11789.0459},{"date":"2025-09-08","close":11789.0459},{"date":"2025-09-09","close":11764.0488},{"date":"2025-09-10","close":11759.0488},{"date":"2025-09-11","close":11804.0449},{"date":"2025-09-12","close":11779.0469},{"date":"2025-09-15","close":11784.0469},{"date":"2025-09-16","close":11704.0537},{"date":"2025-09-17","close":11714.0527},{"date":"2025-09-18","close":11769.0479},{"date":"2025-09-19","close":11819.0439},{"date":"2025-09-22","close":11824.0439},{"date":"2025-09-23","close":11824.0439},{"date":"2025-09-24","close":11864.04},{"date":"2025-09-25","close":11889.0381},{"date":"2025-09-26","close":11989.0303},{"date":"2025-09-29","close":11884.0391},{"date":"2025-09-30","close":11919.0361},{"date":"2025-10-01","close":11929.0352},{"date":"2025-10-02","close":11904.0371},{"date":"2025-10-10","close":12079.0225},{"date":"2025-10-13","close":12129.0186},{"date":"2025-10-14","close":12179.0146},{"date":"2025-10-15","close":12099.0215},{"date":"2025-10-16","close":12074.0234},{"date":"2025-10-17","close":12104.0205},{"date":"2025-10-20","close":12089.0225},{"date":"2025-10-21","close":12159.0166},{"date":"2025-10-22","close":12184.0146},{"date":"2025-10-23","close":12264.0078},{"date":"2025-10-24","close":12244.0098},{"date":"2025-10-27","close":12204.0127},{"date":"2025-10-28","close":12254.0088},{"date":"2025-10-29","close":12209.0127},{"date":"2025-10-30","close":12164.0156},{"date":"2025-10-31","close":12154.0166},{"date":"2025-11-03","close":12179.0146},{"date":"2025-11-04","close":12264.0078},{"date":"2025-11-05","close":12364.0},{"date":"2025-11-06","close":12359.0},{"date":"2025-11-07","close":12443.9932},{"date":"2025-11-10","close":12388.998},{"date":"2025-11-11","close":12488.9902},{"date":"2025-11-12","close":12518.9873},{"date":"2025-11-13","close":12543.9854},{"date":"2025-11-14","close":12453.9922},{"date":"2025-11-17","close":12453.9922},{"date":"2025-11-18","close":12513.9873},{"date":"2025-11-19","close":12523.9873},{"date":"2025-11-20","close":12548.9854},{"date":"2025-11-21","close":12608.9805},{"date":"2025-11-24","close":12628.9785},{"date":"2025-11-25","close":12593.9814},{"date":"2025-11-26","close":12538.9854},{"date":"2025-11-27","close":12533.9863},{"date":"2025-11-28","close":12573.9824},{"date":"2025-12-01","close":12578.9824},{"date":"2025-12-02","close":12568.9834},{"date":"2025-12-03","close":12568.9834},{"date":"2025-12-04","close":12623.9785},{"date":"2025-12-05","close":12578.9824},{"date":"2025-12-08","close":12563.9834},{"date":"2025-12-09","close":12603.9805},{"date":"2025-12-10","close":12603.9805},{"date":"2025-12-11","close":12623.9785},{"date":"2025-12-12","close":12633.9785},{"date":"2025-12-15","close":12608.9805},{"date":"2025-12-16","close":12653.9766},{"date":"2025-12-17","close":12693.9736},{"date":"2025-12-18","close":12673.9746},{"date":"2025-12-19","close":12668.9756},{"date":"2025-12-22","close":12703.9727},{"date":"2025-12-23","close":12728.9707},{"date":"2025-12-24","close":12453.9922},{"date":"2025-12-26","close":12364.0},{"date":"2025-12-29","close":12280.0},{"date":"2025-12-30","close":12345.0},{"date":"2026-01-02","close":12390.0},{"date":"2026-01-05","close":12395.0},{"date":"2026-01-06","close":12415.0},{"date":"2026-01-07","close":12415.0},{"date":"2026-01-08","close":12450.0},{"date":"2026-01-09","close":12525.0},{"date":"2026-01-12","close":12605.0},{"date":"2026-01-13","close":12660.0},{"date":"2026-01-14","close":12690.0},{"date":"2026-01-15","close":12630.0},{"date":"2026-01-16","close":12665.0},{"date":"2026-01-19","close":12660.0},{"date":"2026-01-20","close":12705.0},{"date":"2026-01-21","close":12640.0},{"date":"2026-01-22","close":12645.0},{"date":"2026-01-23","close":12610.0},{"date":"2026-01-26","close":12390.0},{"date":"2026-01-27","close":12405.0},{"date":"2026-01-28","close":12240.0},{"date":"2026-01-29","close":12275.0},{"date":"2026-01-30","close":12370.0},{"date":"2026-02-02","close":12590.0},{"date":"2026-02-03","close":12450.0},{"date":"2026-02-04","close":12495.0},{"date":"2026-02-05","close":12620.0},{"date":"2026-02-06","close":12655.0},{"date":"2026-02-09","close":12575.0},{"date":"2026-02-10","close":12560.0},{"date":"2026-02-11","close":12500.0},{"date":"2026-02-12","close":12405.0},{"date":"2026-02-13","close":12445.0},{"date":"2026-02-19","close":12460.0},{"date":"2026-02-20","close":12475.0},{"date":"2026-02-23","close":12425.0},{"date":"2026-02-24","close":12430.0},{"date":"2026-02-25","close":12340.0},{"date":"2026-02-26","close":12305.0},{"date":"2026-02-27","close":12415.0},{"date":"2026-03-03","close":12645.0},{"date":"2026-03-04","close":12745.0},{"date":"2026-03-05","close":12695.0},{"date":"2026-03-06","close":12755.0},{"date":"2026-03-09","close":12915.0},{"date":"2026-03-10","close":12700.0},{"date":"2026-03-11","close":12665.0},{"date":"2026-03-12","close":12790.0},{"date":"2026-03-13","close":12895.0},{"date":"2026-03-16","close":12935.0},{"date":"2026-03-17","close":12915.0},{"date":"2026-03-18","close":12825.0},{"date":"2026-03-19","close":12960.0},{"date":"2026-03-20","close":12970.0},{"date":"2026-03-23","close":13095.0},{"date":"2026-03-24","close":12945.0},{"date":"2026-03-25","close":12980.0},{"date":"2026-03-26","close":13030.0},{"date":"2026-03-27","close":13050.0},{"date":"2026-03-30","close":13110.0},{"date":"2026-03-31","close":13270.0},{"date":"2026-04-01","close":13020.0},{"date":"2026-04-02","close":13160.0},{"date":"2026-04-03","close":13040.0},{"date":"2026-04-06","close":13045.0},{"date":"2026-04-07","close":13025.0},{"date":"2026-04-08","close":12760.0},{"date":"2026-04-09","close":12845.0},{"date":"2026-04-10","close":12860.0},{"date":"2026-04-13","close":12905.0},{"date":"2026-04-14","close":12840.0},{"date":"2026-04-15","close":12785.0},{"date":"2026-04-16","close":12790.0},{"date":"2026-04-17","close":12860.0},{"date":"2026-04-20","close":12815.0},{"date":"2026-04-21","close":12750.0},{"date":"2026-04-22","close":12805.0},{"date":"2026-04-23","close":12855.0},{"date":"2026-04-24","close":12885.0},{"date":"2026-04-27","close":12780.0},{"date":"2026-04-28","close":12790.0},{"date":"2026-04-29","close":12840.0},{"date":"2026-04-30","close":12885.0},{"date":"2026-05-04","close":12725.0},{"date":"2026-05-06","close":12640.0},{"date":"2026-05-07","close":12635.0},{"date":"2026-05-08","close":12780.0},{"date":"2026-05-11","close":12800.0},{"date":"2026-05-12","close":12935.0},{"date":"2026-05-13","close":12965.0},{"date":"2026-05-14","close":12960.0},{"date":"2026-05-15","close":13040.0},{"date":"2026-05-18","close":13040.0},{"date":"2026-05-19","close":13115.0},{"date":"2026-05-20","close":13105.0},{"date":"2026-05-21","close":13110.0},{"date":"2026-05-22","close":13200.0},{"date":"2026-05-26","close":13085.0},{"date":"2026-05-27","close":13055.0},{"date":"2026-05-28","close":13070.0},{"date":"2026-05-29","close":13120.0},{"date":"2026-06-01","close":13115.0},{"date":"2026-06-02","close":13205.0},{"date":"2026-06-04","close":13310.0},{"date":"2026-06-05","close":13405.0},{"date":"2026-06-08","close":13370.0},{"date":"2026-06-09","close":13185.0},{"date":"2026-06-10","close":13295.0},{"date":"2026-06-11","close":13325.0},{"date":"2026-06-12","close":13275.0},{"date":"2026-06-15","close":13190.0},{"date":"2026-06-16","close":13190.0},{"date":"2026-06-17","close":13200.0},{"date":"2026-06-18","close":13315.0},{"date":"2026-06-19","close":13330.0},{"date":"2026-06-22","close":13420.0},{"date":"2026-06-23","close":13465.0},{"date":"2026-06-24","close":13475.0},{"date":"2026-06-25","close":13480.0},{"date":"2026-06-26","close":13410.0},{"date":"2026-06-29","close":13520.0},{"date":"2026-06-30","close":13535.0},{"date":"2026-07-01","close":13590.0},{"date":"2026-07-02","close":13585.0},{"date":"2026-07-03","close":13355.0},{"date":"2026-07-06","close":13380.0},{"date":"2026-07-07","close":13345.0},{"date":"2026-07-08","close":13100.0},{"date":"2026-07-09","close":13175.0},{"date":"2026-07-10","close":13140.0},{"date":"2026-07-13","close":13145.0},{"date":"2026-07-14","close":13065.0},{"date":"2026-07-15","close":13000.0},{"date":"2026-07-16","close":12955.0},{"date":"2026-07-20","close":12925.0},{"date":"2026-07-21","close":12890.0},{"date":"2026-07-22","close":12950.0},{"date":"2026-07-23","close":12830.0},{"date":"2026-07-24","close":12830.0},{"date":"2026-07-27","close":12855.0},{"date":"2026-07-28","close":12785.0},{"date":"2026-07-29","close":12670.0},{"date":"2026-07-30","close":12590.0},{"date":"2026-07-31","close":12505.0},{"date":"2026-08-03","close":12520.0},{"date":"2026-08-04","close":12540.0},{"date":"2026-08-05","close":12485.0},{"date":"2026-08-06","close":12470.0},{"date":"2026-08-07","close":12420.0},{"date":"2026-08-10","close":12425.0},{"date":"2026-08-11","close":12410.0},{"date":"2026-08-12","close":12425.0},{"date":"2026-08-13","close":12445.0},{"date":"2026-08-14","close":12440.0},{"date":"2026-08-18","close":12385.0},{"date":"2026-08-19","close":12260.0},{"date":"2026-08-20","close":12230.0},{"date":"2026-08-21","close":12170.0},{"date":"2026-08-24","close":12125.0},{"date":"2026-08-25","close":12170.0},{"date":"2026-08-26","close":12165.0},{"date":"2026-08-27","close":12130.0},{"date":"2026-08-28","close":12055.0},{"date":"2026-08-31","close":12030.0},{"date":"2026-09-01","close":12045.0},{"date":"2026-09-02","close":12030.0},{"date":"2026-09-03","close":11950.0},{"date":"2026-09-04","close":11880.0},{"date":"2026-09-07","close":11785.0},{"date":"2026-09-08","close":11830.0},{"date":"2026-09-09","close":11745.0},{"date":"2026-09-10","close":11775.0},{"date":"2026-09-11","close":11835.0},{"date":"2026-09-14","close":11850.0},{"date":"2026-09-15","close":11955.0},{"date":"2026-09-16","close":12045.0},{"date":"2026-09-17","close":12165.0},{"date":"2026-09-18","close":12175.0},{"date":"2026-09-21","close":12165.0},{"date":"2026-09-22","close":11960.0},{"date":"2026-09-23","close":11965.0},{"date":"2026-09-28","close":12015.0},{"date":"2026-09-29","close":11950.0},{"date":"2026-09-30","close":11935.0},{"date":"2026-10-01","close":11975.0},{"date":"2026-10-02","close":11905.0},{"date":"2026-10-06","close":11850.0},{"date":"2026-10-07","close":11820.0},{"date":"2026-10-08","close":11810.0},{"date":"2026-10-12","close":11775.0},{"date":"2026-10-13","close":11865.0},{"date":"2026-10-14","close":11815.0},{"date":"2026-10-15","close":11875.0},{"date":"2026-10-16","close":11770.0},{"date":"2026-10-19","close":11750.0},{"date":"2026-10-20","close":11730.0},{"date":"2026-10-21","close":11710.0},{"date":"2026-10-22","close":11695.0},{"date":"2026-10-23","close":11710.0}],"chart_data":[{"date":"2024-10-23","open":11234,"high":11294,"low":11234,"close":11249,"volume":34243},{"date":"2024-10-24","open":11249,"high":11274,"low":11224,"close":11239,"volume":18639},{"date":"2024-10-25","open":11294,"high":11319,"low":11219,"close":11304,"volume":37823},{"date":"2024-10-28","open":11304,"high":11334,"low":11279,"close":11309,"volume":14772},{"date":"2024-10-29","open":11309,"high":11314,"low":11259,"close":11289,"volume":10684},{"date":"2024-10-30","open":11290,"high":11315,"low":11270,"close":11310,"volume":18710},{"date":"2024-10-31","open":11289,"high":11289,"low":11244,"close":11264,"volume":15735},{"date":"2024-11-01","open":11264,"high":11274,"low":11214,"close":11269,"volume":19666},{"date":"2024-11-04","open":11269,"high":11269,"low":11154,"close":11194,"volume":28835},{"date":"2024-11-05","open":11205,"high":11265,"low":11205,"close":11250,"volume":9465},{"date":"2024-11-06","open":11269,"high":11424,"low":11224,"close":11379,"volume":49551},{"date":"2024-11-07","open":11419,"high":11479,"low":11404,"close":11419,"volume":32735},{"date":"2024-11-08","open":11344,"high":11344,"low":11299,"close":11344,"volume":37830},{"date":"2024-11-11","open":11404,"high":11434,"low":11389,"close":11399,"volume":24698},{"date":"2024-11-12","open":11399,"high":11474,"low":11399,"close":11474,"volume":29865},{"date":"2024-11-13","open":11489,"high":11539,"low":11484,"close":11519,"volume":42047},{"date":"2024-11-14","open":11519,"high":11529,"low":11489,"close":11524,"volume":15909},{"date":"2024-11-15","open":11509,"high":11534,"low":11449,"close":11454,"volume":44689},{"date":"2024-11-18","open":11449,"high":11449,"low":11369,"close":11429,"volume":29444},{"date":"2024-11-19","open":11409,"high":11419,"low":11364,"close":11399,"volume":15364},{"date":"2024-11-20","open":11399,"high":11424,"low":11369,"close":11394,"volume":34850},{"date":"2024-11-21","open":11419,"high":11474,"low":11419,"close":11444,"volume":27839},{"date":"2024-11-22","open":11444,"high":11489,"low":11444,"close":11469,"volume":22613},{"date":"2024-11-25","open":11504,"high":11504,"low":11439,"close":11474,"volume":23112},{"date":"2024-11-26","open":11539,"high":11539,"low":11439,"close":11469,"volume":61221},{"date":"2024-11-27","open":11474,"high":11474,"low":11424,"close":11464,"volume":31067},{"date":"2024-11-28","open":11454,"high":11454,"low":11419,"close":11449,"volume":39892},{"date":"2024-11-29","open":11434,"high":11469,"low":11434,"close":11454,"volume":44890},{"date":"2024-12-02","open":11439,"high":11539,"low":11434,"close":11504,"volume":37990},{"date":"2024-12-03","open":11509,"high":11529,"low":11499,"close":11514,"volume":32195},{"date":"2024-12-04","open":11634,"high":11634,"low":11519,"close":11574,"volume":62464},{"date":"2024-12-05","open":11604,"high":11629,"low":11589,"close":11609,"volume":28434},{"date":"2024-12-06","open":11614,"high":11734,"low":11609,"close":11649,"volume":44584},{"date":"2024-12-09","open":11664,"high":12449,"low":11664,"close":11804,"volume":155359},{"date":"2024-12-10","open":11764,"high":11769,"low":11724,"close":11734,"volume":57178},{"date":"2024-12-11","open":11759,"high":11789,"low":11749,"close":11764,"volume":29481},{"date":"2024-12-12","open":11779,"high":11779,"low":11729,"close":11749,"volume":30625},{"date":"2024-12-13","open":11749,"high":11784,"low":11749,"close":11759,"volume":21359},{"date":"2024-12-16","open":11754,"high":11829,"low":11734,"close":11774,"volume":47075},{"date":"2024-12-17","open":11794,"high":11819,"low":11784,"close":11819,"volume":33989},{"date":"2024-12-18","open":11824,"high":11834,"low":11789,"close":11814,"volume":33562},{"date":"2024-12-19","open":11834,"high":11949,"low":11814,"close":11929,"volume":29436},{"date":"2024-12-20","open":11929,"high":11944,"low":11899,"close":11944,"volume":28817},{"date":"2024-12-23","open":12544,"high":12544,"low":11899,"close":11954,"volume":30887},{"date":"2024-12-24","open":11954,"high":11999,"low":11939,"close":11994,"volume":37342},{"date":"2024-12-26","open":12019,"high":12079,"low":12004,"close":12074,"volume":60914},{"date":"2024-12-27","open":12074,"high":12239,"low":12074,"close":12099,"volume":114370},{"date":"2024-12-30","open":12114,"high":12149,"low":12059,"close":12149,"volume":48945},{"date":"2025-01-02","open":12139,"high":12499,"low":12054,"close":12069,"volume":111900},{"date":"2025-01-03","open":12099,"high":12099,"low":12054,"close":12084,"volume":77145},{"date":"2025-01-06","open":12104,"high":12154,"low":12094,"close":12099,"volume":104623},{"date":"2025-01-07","open":12049,"high":12069,"low":11939,"close":11974,"volume":78052},{"date":"2025-01-08","open":11989,"high":11999,"low":11939,"close":11984,"volume":50050},{"date":"2025-01-09","open":12019,"high":12049,"low":11989,"close":12034,"volume":55039},{"date":"2025-01-10","open":12039,"high":12069,"low":12009,"close":12069,"volume":36917},{"date":"2025-01-13","open":12114,"high":12154,"low":12114,"close":12119,"volume":67064},{"date":"2025-01-14","open":12089,"high":12094,"low":12034,"close":12064,"volume":60952},{"date":"2025-01-15","open":12044,"high":12054,"low":12024,"close":12049,"volume":56535},{"date":"2025-01-16","open":11999,"high":12029,"low":11959,"close":12019,"volume":75689},{"date":"2025-01-17","open":11959,"high":12024,"low":11954,"close":12024,"volume":52953},{"date":"2025-01-20","open":12049,"high":12049,"low":11949,"close":11979,"volume":87759},{"date":"2025-01-21","open":11854,"high":11914,"low":11824,"close":11884,"volume":71396},{"date":"2025-01-22","open":11844,"high":11864,"low":11799,"close":11849,"volume":46824},{"date":"2025-01-23","open":11864,"high":11874,"low":11849,"close":11864,"volume":27923},{"date":"2025-01-24","open":11859,"high":11869,"low":11794,"close":11824,"volume":78983},{"date":"2025-01-31","open":11849,"high":12024,"low":11849,"close":11989,"volume":90412},{"date":"2025-02-03","open":12104,"high":12164,"low":12104,"close":12114,"volume":144568},{"date":"2025-02-04","open":12039,"high":12114,"low":12039,"close":12089,"volume":62085},{"date":"2025-02-05","open":12019,"high":12039,"low":11944,"close":11944,"volume":51344},{"date":"2025-02-06","open":11944,"high":11989,"low":11939,"close":11969,"volume":55242},{"date":"2025-02-07","open":11964,"high":11979,"low":11949,"close":11964,"volume":37013},{"date":"2025-02-10","open":12054,"high":12054,"low":11994,"close":12004,"volume":120496},{"date":"2025-02-11","open":12014,"high":12039,"low":12009,"close":12014,"volume":33137},{"date":"2025-02-12","open":12019,"high":12039,"low":11989,"close":12024,"volume":55030},{"date":"2025-02-13","open":12019,"high":12039,"low":11974,"close":11989,"volume":80178},{"date":"2025-02-14","open":11919,"high":11964,"low":11919,"close":11949,"volume":68644},{"date":"2025-02-17","open":11934,"high":11944,"low":11909,"close":11934,"volume":55388},{"date":"2025-02-18","open":11934,"high":11964,"low":11929,"close":11949,"volume":33886},{"date":"2025-02-19","open":11944,"high":11949,"low":11904,"close":11909,"volume":48914},{"date":"2025-02-20","open":11934,"high":11944,"low":11894,"close":11909,"volume":37362},{"date":"2025-02-21","open":11879,"high":11899,"low":11854,"close":11879,"volume":34589},{"date":"2025-02-24","open":11894,"high":11899,"low":11794,"close":11834,"volume":45314},{"date":"2025-02-25","open":11854,"high":11864,"low":11834,"close":11844,"volume":48078},{"date":"2025-02-26","open":11859,"high":11879,"low":11844,"close":11874,"volume":30398},{"date":"2025-02-27","open":11889,"high":11964,"low":11889,"close":11954,"volume":29266},{"date":"2025-02-28","open":12034,"high":12129,"low":12029,"close":12119,"volume":106317},{"date":"2025-03-04","open":12119,"high":12119,"low":12074,"close":12119,"volume":78681},{"date":"2025-03-05","open":12059,"high":12109,"low":12054,"close":12064,"volume":34181},{"date":"2025-03-06","open":11979,"high":11989,"low":11924,"close":11964,"volume":39431},{"date":"2025-03-07","open":12004,"high":12009,"low":11989,"close":11999,"volume":37537},{"date":"2025-03-10","open":11999,"high":12084,"low":11989,"close":12044,"volume":68793},{"date":"2025-03-11","open":12109,"high":12109,"low":12074,"close":12094,"volume":54992},{"date":"2025-03-12","open":12059,"high":12079,"low":12024,"close":12044,"volume":32223},{"date":"2025-03-13","open":12039,"high":12079,"low":12029,"close":12074,"volume":19517},{"date":"2025-03-14","open":12069,"high":12099,"low":12059,"close":12074,"volume":21228},{"date":"2025-03-17","open":12054,"high":12054,"low":11999,"close":12024,"volume":29364},{"date":"2025-03-18","open":11989,"high":12064,"low":11974,"close":12064,"volume":25477},{"date":"2025-03-19","open":12049,"high":12079,"low":12039,"close":12069,"volume":30927},{"date":"2025-03-20","open":12104,"high":12144,"low":12094,"close":12119,"volume":58254},{"date":"2025-03-21","open":12179,"high":12214,"low":12154,"close":12154,"volume":41845},{"date":"2025-03-24","open":12164,"high":12209,"low":12149,"close":12194,"volume":53667},{"date":"2025-03-25","open":12199,"high":12229,"low":12199,"close":12214,"volume":32381},{"date":"2025-03-26","open":12179,"high":12199,"low":12159,"close":12189,"volume":44016},{"date":"2025-03-27","open":12219,"high":12229,"low":12169,"close":12184,"volume":24709},{"date":"2025-03-28","open":12189,"high":12209,"low":12179,"close":12199,"volume":40466},{"date":"2025-03-31","open":12229,"high":12254,"low":12214,"close":12254,"volume":61716},{"date":"2025-04-01","open":12249,"high":12284,"low":12204,"close":12239,"volume":113786},{"date":"2025-04-02","open":12244,"high":12264,"low":12189,"close":12204,"volume":44357},{"date":"2025-04-03","open":12249,"high":12249,"low":12179,"close":12209,"volume":47203},{"date":"2025-04-04","open":12089,"high":12094,"low":11909,"close":11934,"volume":297200},{"date":"2025-04-07","open":12174,"high":12249,"low":12144,"close":12194,"volume":268606},{"date":"2025-04-08","open":12219,"high":12259,"low":12199,"close":12254,"volume":59382},{"date":"2025-04-09","open":12344,"high":12379,"low":12289,"close":12339,"volume":86647},{"date":"2025-04-10","open":11449,"high":12169,"low":11449,"close":12124,"volume":76154},{"date":"2025-04-11","open":12109,"high":12124,"low":12039,"close":12069,"volume":46129},{"date":"2025-04-14","open":11899,"high":11919,"low":11849,"close":11854,"volume":96313},{"date":"2025-04-15","open":11834,"high":11884,"low":11824,"close":11864,"volume":27866},{"date":"2025-04-16","open":11894,"high":11924,"low":11859,"close":11879,"volume":37475},{"date":"2025-04-17","open":11814,"high":11854,"low":11804,"close":11819,"volume":37736},{"date":"2025-04-18","open":11829,"high":11859,"low":11824,"close":11854,"volume":17915},{"date":"2025-04-21","open":11829,"high":11849,"low":11789,"close":11819,"volume":30108},{"date":"2025-04-22","open":11839,"high":11889,"low":11816,"close":11834,"volume":30608},{"date":"2025-04-23","open":11904,"high":11929,"low":11839,"close":11839,"volume":30740},{"date":"2025-04-24","open":11904,"high":11964,"low":11894,"close":11959,"volume":27386},{"date":"2025-04-25","open":11939,"high":11999,"low":11934,"close":11974,"volume":20901},{"date":"2025-04-28","open":11994,"high":12024,"low":11969,"close":12024,"volume":35432},{"date":"2025-04-29","open":11994,"high":12014,"low":11964,"close":11989,"volume":17447},{"date":"2025-04-30","open":11959,"high":11959,"low":11854,"close":11859,"volume":28945},{"date":"2025-05-02","open":11964,"high":12019,"low":11734,"close":11734,"volume":66358},{"date":"2025-05-07","open":11524,"high":11704,"low":11519,"close":11674,"volume":69865},{"date":"2025-05-08","open":11669,"high":11684,"low":11629,"close":11664,"volume":22709},{"date":"2025-05-09","open":11719,"high":11814,"low":11669,"close":11694,"volume":31518},{"date":"2025-05-12","open":11654,"high":11739,"low":11629,"close":11709,"volume":39215},{"date":"2025-05-13","open":11824,"high":11859,"low":11764,"close":11824,"volume":41722},{"date":"2025-05-14","open":11899,"high":11899,"low":11774,"close":11859,"volume":18934},{"date":"2025-05-15","open":11794,"high":11799,"low":11634,"close":11664,"volume":40165},{"date":"2025-05-16","open":11664,"high":11694,"low":11604,"close":11619,"volume":48352},{"date":"2025-05-19","open":11684,"high":11709,"low":11654,"close":11674,"volume":35446},{"date":"2025-05-20","open":11629,"high":11674,"low":11609,"close":11644,"volume":22834},{"date":"2025-05-21","open":11639,"high":11639,"low":11574,"close":11604,"volume":39773},{"date":"2025-05-22","open":11509,"high":11559,"low":11489,"close":11554,"volume":34503},{"date":"2025-05-23","open":11574,"high":11584,"low":11474,"close":11509,"volume":31472},{"date":"2025-05-26","open":11459,"high":11469,"low":11379,"close":11414,"volume":36525},{"date":"2025-05-27","open":11439,"high":11474,"low":11424,"close":11459,"volume":12674},{"date":"2025-05-28","open":11499,"high":11529,"low":11459,"close":11514,"volume":33907},{"date":"2025-05-29","open":11554,"high":11599,"low":11519,"close":11519,"volume":13361},{"date":"2025-05-30","open":11479,"high":11569,"low":11459,"close":11559,"volume":23368},{"date":"2025-06-02","open":11579,"high":11579,"low":11494,"close":11504,"volume":40831},{"date":"2025-06-04","open":11499,"high":11529,"low":11474,"close":11474,"volume":63301},{"date":"2025-06-05","open":11419,"high":11429,"low":11359,"close":11389,"volume":56288},{"date":"2025-06-09","open":11364,"high":11429,"low":11364,"close":11379,"volume":27590},{"date":"2025-06-10","open":11349,"high":11454,"low":11344,"close":11429,"volume":29301},{"date":"2025-06-11","open":11429,"high":11524,"low":11424,"close":11524,"volume":29099},{"date":"2025-06-12","open":11489,"high":11494,"low":11364,"close":11414,"volume":44375},{"date":"2025-06-13","open":11374,"high":11514,"low":11364,"close":11479,"volume":62651},{"date":"2025-06-16","open":11479,"high":11479,"low":11409,"close":11444,"volume":48378},{"date":"2025-06-17","open":11444,"high":11449,"low":11399,"close":11439,"volume":28576},{"date":"2025-06-18","open":11564,"high":11574,"low":11484,"close":11489,"volume":22553},{"date":"2025-06-19","open":11549,"high":11639,"low":11534,"close":11584,"volume":110907},{"date":"2025-06-20","open":11554,"high":11554,"low":11464,"close":11474,"volume":118491},{"date":"2025-06-23","open":11564,"high":11629,"low":11544,"close":11619,"volume":59641},{"date":"2025-06-24","open":11494,"high":11494,"low":11419,"close":11429,"volume":101140},{"date":"2025-06-25","open":11399,"high":11464,"low":11389,"close":11449,"volume":78885},{"date":"2025-06-26","open":11404,"high":11439,"low":11374,"close":11404,"volume":99852},{"date":"2025-06-27","open":11404,"high":11419,"low":11371,"close":11404,"volume":101444},{"date":"2025-06-30","open":11434,"high":11854,"low":11324,"close":11349,"volume":123979},{"date":"2025-07-01","open":11359,"high":11399,"low":11334,"close":11394,"volume":96254},{"date":"2025-07-02","open":11394,"high":11469,"low":11384,"close":11424,"volume":92702},{"date":"2025-07-03","open":11394,"high":11454,"low":11389,"close":11434,"volume":109602},{"date":"2025-07-04","open":11454,"high":11499,"low":11424,"close":11454,"volume":97753},{"date":"2025-07-07","open":11459,"high":11524,"low":11454,"close":11499,"volume":106154},{"date":"2025-07-08","open":11544,"high":11544,"low":11484,"close":11509,"volume":106958},{"date":"2025-07-09","open":11539,"high":11574,"low":11539,"close":11564,"volume":128867},{"date":"2025-07-10","open":11564,"high":11574,"low":11534,"close":11534,"volume":72172},{"date":"2025-07-11","open":11549,"high":11594,"low":11539,"close":11579,"volume":114424},{"date":"2025-07-14","open":11599,"high":11624,"low":11579,"close":11624,"volume":105256},{"date":"2025-07-15","open":11639,"high":11664,"low":11614,"close":11614,"volume":71471},{"date":"2025-07-16","open":11654,"high":11699,"low":11654,"close":11669,"volume":93533},{"date":"2025-07-17","open":11679,"high":11731,"low":11679,"close":11724,"volume":110090},{"date":"2025-07-18","open":11714,"high":11749,"low":11704,"close":11739,"volume":84580},{"date":"2025-07-21","open":11734,"high":11734,"low":11694,"close":11694,"volume":106001},{"date":"2025-07-22","open":11654,"high":11704,"low":11649,"close":11699,"volume":57964},{"date":"2025-07-23","open":11649,"high":11659,"low":11604,"close":11634,"volume":97844},{"date":"2025-07-24","open":11584,"high":11599,"low":11509,"close":11529,"volume":128025},{"date":"2025-07-25","open":11574,"high":11629,"low":11564,"close":11619,"volume":71009},{"date":"2025-07-28","open":11639,"high":11654,"low":11619,"close":11649,"volume":60762},{"date":"2025-07-29","open":11719,"high":11754,"low":11714,"close":11729,"volume":126793},{"date":"2025-07-30","open":11724,"high":11724,"low":11629,"close":11674,"volume":58724},{"date":"2025-07-31","open":11729,"high":11789,"low":11704,"close":11704,"volume":115437},{"date":"2025-08-01","open":11774,"high":11834,"low":11764,"close":11824,"volume":138171},{"date":"2025-08-04","open":11699,"high":11734,"low":11674,"close":11699,"volume":109618},{"date":"2025-08-05","open":11684,"high":11734,"low":11669,"close":11724,"volume":79784},{"date":"2025-08-06","open":11714,"high":11749,"low":11714,"close":11734,"volume":40534},{"date":"2025-08-07","open":11709,"high":11724,"low":11659,"close":11669,"volume":92517},{"date":"2025-08-08","open":11674,"high":11744,"low":11654,"close":11734,"volume":67689},{"date":"2025-08-11","open":11739,"high":11749,"low":11704,"close":11729,"volume":95802},{"date":"2025-08-12","open":11754,"high":11769,"low":11729,"close":11744,"volume":82164},{"date":"2025-08-13","open":11694,"high":11724,"low":11684,"close":11689,"volume":53332},{"date":"2025-08-14","open":11654,"high":11709,"low":11649,"close":11684,"volume":74746},{"date":"2025-08-18","open":11759,"high":11759,"low":11689,"close":11709,"volume":73274},{"date":"2025-08-19","open":11744,"high":11764,"low":11729,"close":11759,"volume":98932},{"date":"2025-08-20","open":11779,"high":11844,"low":11779,"close":11829,"volume":86059},{"date":"2025-08-21","open":11834,"high":11839,"low":11819,"close":11834,"volume":129502},{"date":"2025-08-22","open":11849,"high":11849,"low":11769,"close":11789,"volume":94369},{"date":"2025-08-25","open":11724,"high":11754,"low":11719,"close":11719,"volume":89764},{"date":"2025-08-26","open":11774,"high":11814,"low":11734,"close":11809,"volume":44258},{"date":"2025-08-27","open":11809,"high":11824,"low":11804,"close":11824,"volume":49660},{"date":"2025-08-28","open":11799,"high":11799,"low":11744,"close":11754,"volume":81267},{"date":"2025-08-29","open":11734,"high":11774,"low":11729,"close":11774,"volume":53492},{"date":"2025-09-01","open":11764,"high":11809,"low":11764,"close":11799,"volume":71939},{"date":"2025-09-02","open":11804,"high":11819,"low":11774,"close":11784,"volume":44833},{"date":"2025-09-03","open":11829,"high":11829,"low":11794,"close":11794,"volume":56773},{"date":"2025-09-04","open":11784,"high":11824,"low":11764,"close":11804,"volume":34399},{"date":"2025-09-05","open":11814,"high":11814,"low":11779,"close":11789,"volume":36207},{"date":"2025-09-08","open":11764,"high":11814,"low":11754,"close":11789,"volume":70270},{"date":"2025-09-09","open":11754,"high":11774,"low":11734,"close":11764,"volume":104564},{"date":"2025-09-10","open":11779,"high":11789,"low":11754,"close":11759,"volume":78195},{"date":"2025-09-11","open":11774,"high":11814,"low":11764,"close":11804,"volume":62752},{"date":"2025-09-12","open":11799,"high":11799,"low":11769,"close":11779,"volume":82560},{"date":"2025-09-15","open":11804,"high":11814,"low":11764,"close":11784,"volume":85330},{"date":"2025-09-16","open":11764,"high":11764,"low":11699,"close":11704,"volume":163608},{"date":"2025-09-17","open":11694,"high":11734,"low":11691,"close":11714,"volume":131380},{"date":"2025-09-18","open":11714,"high":11784,"low":11714,"close":11769,"volume":54284},{"date":"2025-09-19","open":11784,"high":11849,"low":11784,"close":11819,"volume":56643},{"date":"2025-09-22","open":11869,"high":11869,"low":11799,"close":11824,"volume":72738},{"date":"2025-09-23","open":11804,"high":11844,"low":11799,"close":11824,"volume":60838},{"date":"2025-09-24","open":11829,"high":11864,"low":11824,"close":11864,"volume":69167},{"date":"2025-09-25","open":11919,"high":11919,"low":11879,"close":11889,"volume":140092},{"date":"2025-09-26","open":11959,"high":12009,"low":11959,"close":11989,"volume":168310},{"date":"2025-09-29","open":11964,"high":11964,"low":11879,"close":11884,"volume":159659},{"date":"2025-09-30","open":11884,"high":11939,"low":11884,"close":11919,"volume":95032},{"date":"2025-10-01","open":11934,"high":11984,"low":11924,"close":11929,"volume":114054},{"date":"2025-10-02","open":11929,"high":11944,"low":11901,"close":11904,"volume":101040},{"date":"2025-10-10","open":12074,"high":12109,"low":12059,"close":12079,"volume":211851},{"date":"2025-10-13","open":12154,"high":12194,"low":12119,"close":12129,"volume":242477},{"date":"2025-10-14","open":12144,"high":12184,"low":12134,"close":12179,"volume":206783},{"date":"2025-10-15","open":12164,"high":12164,"low":12084,"close":12099,"volume":222423},{"date":"2025-10-16","open":12099,"high":12114,"low":12064,"close":12074,"volume":136192},{"date":"2025-10-17","open":12074,"high":12104,"low":12059,"close":12104,"volume":142447},{"date":"2025-10-20","open":12114,"high":12124,"low":12069,"close":12089,"volume":125065},{"date":"2025-10-21","open":12109,"high":12169,"low":12089,"close":12159,"volume":145033},{"date":"2025-10-22","open":12194,"high":12209,"low":12169,"close":12184,"volume":232118},{"date":"2025-10-23","open":12199,"high":12284,"low":12199,"close":12264,"volume":106055},{"date":"2025-10-24","open":12244,"high":12264,"low":12219,"close":12244,"volume":79739},{"date":"2025-10-27","open":12239,"high":12239,"low":12189,"close":12204,"volume":213019},{"date":"2025-10-28","open":12209,"high":12254,"low":12194,"close":12254,"volume":103320},{"date":"2025-10-29","open":12219,"high":12244,"low":12199,"close":12209,"volume":89444},{"date":"2025-10-30","open":12154,"high":12164,"low":12104,"close":12164,"volume":156125},{"date":"2025-10-31","open":12204,"high":12204,"low":12154,"close":12154,"volume":106916},{"date":"2025-11-03","open":12184,"high":12214,"low":12164,"close":12179,"volume":121512,"rsi_14":50.0,"sma_20":12127.0,"sma_60":11895.25,"sma_120":11728.75},{"date":"2025-11-04","open":12199,"high":12294,"low":12199,"close":12264,"volume":110583,"rsi_14":64.6,"sma_20":12144.25,"sma_60":11904.67,"sma_120":11733.75},{"date":"2025-11-05","open":12314,"high":12369,"low":12314,"close":12364,"volume":209478,"rsi_14":72.66,"sma_20":12166.0,"sma_60":11915.33,"sma_120":11739.33},{"date":"2025-11-06","open":12309,"high":12359,"low":12304,"close":12359,"volume":99639,"rsi_14":70.73,"sma_20":12188.75,"sma_60":11925.75,"sma_120":11744.75},{"date":"2025-11-07","open":12364,"high":12444,"low":12349,"close":12444,"volume":518876,"rsi_14":75.91,"sma_20":12207.0,"sma_60":11938.67,"sma_120":11749.92},{"date":"2025-11-10","open":12439,"high":12439,"low":12386,"close":12389,"volume":153721,"rsi_14":67.16,"sma_20":12220.0,"sma_60":11949.58,"sma_120":11754.33},{"date":"2025-11-11","open":12434,"high":12529,"low":12424,"close":12489,"volume":78376,"rsi_14":70.47,"sma_20":12235.5,"sma_60":11962.25,"sma_120":11761.21},{"date":"2025-11-12","open":12479,"high":12554,"low":12464,"close":12519,"volume":124777,"rsi_14":68.35,"sma_20":12256.5,"sma_60":11975.17,"sma_120":11768.71},{"date":"2025-11-13","open":12559,"high":12604,"low":12514,"close":12544,"volume":90968,"rsi_14":71.43,"sma_20":12280.0,"sma_60":11989.42,"sma_120":11775.96},{"date":"2025-11-14","open":12569,"high":12599,"low":12409,"close":12454,"volume":228830,"rsi_14":66.67,"sma_20":12297.5,"sma_60":12002.25,"sma_120":11782.71},{"date":"2025-11-17","open":12404,"high":12479,"low":12399,"close":12454,"volume":120734,"rsi_14":64.29,"sma_20":12315.75,"sma_60":12014.67,"sma_120":11789.79},{"date":"2025-11-18","open":12494,"high":12539,"low":12489,"close":12514,"volume":218779,"rsi_14":71.33,"sma_20":12333.5,"sma_60":12027.25,"sma_120":11797.79},{"date":"2025-11-19","open":12484,"high":12544,"low":12484,"close":12524,"volume":191683,"rsi_14":76.47,"sma_20":12350.5,"sma_60":12038.83,"sma_120":11806.25},{"date":"2025-11-20","open":12539,"high":12564,"low":12524,"close":12549,"volume":119938,"rsi_14":78.42,"sma_20":12364.75,"sma_60":12050.75,"sma_120":11815.71},{"date":"2025-11-21","open":12579,"high":12609,"low":12559,"close":12609,"volume":157336,"rsi_14":79.45,"sma_20":12383.0,"sma_60":12064.42,"sma_120":11825.29},{"date":"2025-11-24","open":12584,"high":12629,"low":12554,"close":12629,"volume":153896,"rsi_14":77.44,"sma_20":12404.25,"sma_60":12079.58,"sma_120":11834.58},{"date":"2025-11-25","open":12614,"high":12629,"low":12574,"close":12594,"volume":196106,"rsi_14":69.17,"sma_20":12421.25,"sma_60":12092.67,"sma_120":11843.54},{"date":"2025-11-26","open":12479,"high":12559,"low":12469,"close":12539,"volume":142060,"rsi_14":63.85,"sma_20":12437.75,"sma_60":12104.58,"sma_120":11851.71},{"date":"2025-11-27","open":12564,"high":12564,"low":12499,"close":12534,"volume":73873,"rsi_14":57.89,"sma_20":12456.25,"sma_60":12117.58,"sma_120":11860.29},{"date":"2025-11-28","open":12514,"high":12574,"low":12494,"close":12574,"volume":230981,"rsi_14":66.67,"sma_20":12477.25,"sma_60":12130.92,"sma_120":11869.46},{"date":"2025-12-01","open":12549,"high":12589,"low":12534,"close":12579,"volume":77055,"rsi_14":59.78,"sma_20":12497.25,"sma_60":12143.92,"sma_120":11879.38},{"date":"2025-12-02","open":12584,"high":12609,"low":12549,"close":12569,"volume":108908,"rsi_14":55.68,"sma_20":12512.5,"sma_60":12157.0,"sma_120":11889.29},{"date":"2025-12-03","open":12564,"high":12599,"low":12554,"close":12569,"volume":69989,"rsi_14":53.01,"sma_20":12522.75,"sma_60":12169.92,"sma_120":11898.79},{"date":"2025-12-04","open":12554,"high":12624,"low":12539,"close":12624,"volume":99690,"rsi_14":72.37,"sma_20":12536.0,"sma_60":12183.58,"sma_120":11907.96},{"date":"2025-12-05","open":12629,"high":12629,"low":12579,"close":12579,"volume":88555,"rsi_14":64.71,"sma_20":12542.75,"sma_60":12196.75,"sma_120":11917.67},{"date":"2025-12-08","open":12609,"high":12609,"low":12549,"close":12564,"volume":81626,"rsi_14":56.58,"sma_20":12551.5,"sma_60":12209.67,"sma_120":11926.71},{"date":"2025-12-09","open":12579,"high":12604,"low":12574,"close":12604,"volume":140286,"rsi_14":59.76,"sma_20":12557.25,"sma_60":12223.67,"sma_120":11936.38},{"date":"2025-12-10","open":12594,"high":12614,"low":12579,"close":12604,"volume":72258,"rsi_14":57.14,"sma_20":12561.5,"sma_60":12237.75,"sma_120":11946.08},{"date":"2025-12-11","open":12554,"high":12629,"low":12544,"close":12624,"volume":89235,"rsi_14":52.17,"sma_20":12565.5,"sma_60":12251.42,"sma_120":11955.54},{"date":"2025-12-12","open":12619,"high":12634,"low":12599,"close":12634,"volume":90120,"rsi_14":50.75,"sma_20":12574.5,"sma_60":12265.67,"sma_120":11964.29},{"date":"2025-12-15","open":12649,"high":12669,"low":12604,"close":12609,"volume":130179,"rsi_14":52.31,"sma_20":12582.25,"sma_60":12279.42,"sma_120":11973.75},{"date":"2025-12-16","open":12584,"high":12654,"low":12584,"close":12654,"volume":120940,"rsi_14":68.25,"sma_20":12589.25,"sma_60":12295.25,"sma_120":11982.38},{"date":"2025-12-17","open":12644,"high":12704,"low":12639,"close":12694,"volume":93263,"rsi_14":72.86,"sma_20":12597.75,"sma_60":12311.58,"sma_120":11992.92},{"date":"2025-12-18","open":12669,"high":12684,"low":12629,"close":12674,"volume":73799,"rsi_14":65.15,"sma_20":12604.0,"sma_60":12326.67,"sma_120":12003.12},{"date":"2025-12-19","open":12659,"high":12684,"low":12634,"close":12669,"volume":121621,"rsi_14":63.64,"sma_20":12607.0,"sma_60":12340.83,"sma_120":12013.67},{"date":"2025-12-22","open":12664,"high":12704,"low":12654,"close":12704,"volume":142241,"rsi_14":69.01,"sma_20":12610.75,"sma_60":12355.5,"sma_120":12024.5},{"date":"2025-12-23","open":12694,"high":12729,"low":12689,"close":12729,"volume":99305,"rsi_14":71.05,"sma_20":12617.5,"sma_60":12370.58,"sma_120":12036.0},{"date":"2025-12-24","open":12704,"high":12704,"low":12444,"close":12454,"volume":428076,"rsi_14":35.83,"sma_20":12613.25,"sma_60":12380.42,"sma_120":12044.83},{"date":"2025-12-26","open":12439,"high":12479,"low":12274,"close":12364,"volume":252897,"rsi_14":33.33,"sma_20":12604.75,"sma_60":12388.33,"sma_120":12052.67},{"date":"2025-12-29","open":12355,"high":12365,"low":12280,"close":12280,"volume":191976,"rsi_14":30.07,"sma_20":12590.0,"sma_60":12393.17,"sma_120":12059.71},{"date":"2025-12-30","open":12300,"high":12350,"low":12265,"close":12345,"volume":77602,"rsi_14":32.43,"sma_20":12578.25,"sma_60":12400.83,"sma_120":12067.12},{"date":"2026-01-02","open":12345,"high":12390,"low":12345,"close":12390,"volume":169946,"rsi_14":36.31,"sma_20":12569.25,"sma_60":12408.67,"sma_120":12074.54},{"date":"2026-01-05","open":12410,"high":12440,"low":12395,"close":12395,"volume":161786,"rsi_14":35.06,"sma_20":12560.5,"sma_60":12416.42,"sma_120":12081.92},{"date":"2026-01-06","open":12405,"high":12440,"low":12385,"close":12415,"volume":130880,"rsi_14":35.9,"sma_20":12550.0,"sma_60":12424.92,"sma_120":12089.0},{"date":"2026-01-07","open":12435,"high":12450,"low":12415,"close":12415,"volume":104178,"rsi_14":37.09,"sma_20":12541.75,"sma_60":12430.5,"sma_120":12096.33},{"date":"2026-01-08","open":12440,"high":12450,"low":12430,"close":12450,"volume":60664,"rsi_14":36.24,"sma_20":12536.0,"sma_60":12435.83,"sma_120":12103.58},{"date":"2026-01-09","open":12480,"high":12530,"low":12465,"close":12525,"volume":92634,"rsi_14":39.1,"sma_20":12532.0,"sma_60":12441.58,"sma_120":12111.08},{"date":"2026-01-12","open":12535,"high":12625,"low":12510,"close":12605,"volume":140276,"rsi_14":45.83,"sma_20":12532.0,"sma_60":12450.0,"sma_120":12119.33},{"date":"2026-01-13","open":12610,"high":12665,"low":12605,"close":12660,"volume":94582,"rsi_14":49.44,"sma_20":12533.75,"sma_60":12459.75,"sma_120":12127.58},{"date":"2026-01-14","open":12690,"high":12705,"low":12670,"close":12690,"volume":111414,"rsi_14":49.15,"sma_20":12536.5,"sma_60":12469.5,"sma_120":12135.62},{"date":"2026-01-15","open":12590,"high":12660,"low":12585,"close":12630,"volume":103193,"rsi_14":44.57,"sma_20":12537.5,"sma_60":12478.5,"sma_120":12143.04},{"date":"2026-01-16","open":12630,"high":12675,"low":12630,"close":12665,"volume":87631,"rsi_14":65.44,"sma_20":12538.0,"sma_60":12486.92,"sma_120":12151.12},{"date":"2026-01-19","open":12660,"high":12685,"low":12640,"close":12660,"volume":131972,"rsi_14":74.79,"sma_20":12536.25,"sma_60":12494.83,"sma_120":12159.12},{"date":"2026-01-20","open":12670,"high":12715,"low":12665,"close":12705,"volume":97783,"rsi_14":88.29,"sma_20":12537.75,"sma_60":12502.17,"sma_120":12168.04},{"date":"2026-01-21","open":12720,"high":12735,"low":12615,"close":12640,"volume":221421,"rsi_14":76.58,"sma_20":12536.25,"sma_60":12508.75,"sma_120":12177.29},{"date":"2026-01-22","open":12625,"high":12650,"low":12585,"close":12645,"volume":114095,"rsi_14":74.76,"sma_20":12533.25,"sma_60":12516.08,"sma_120":12185.83},{"date":"2026-01-23","open":12600,"high":12635,"low":12590,"close":12610,"volume":156009,"rsi_14":69.72,"sma_20":12527.25,"sma_60":12522.0,"sma_120":12193.83},{"date":"2026-01-26","open":12440,"high":12465,"low":12365,"close":12390,"volume":250101,"rsi_14":48.32,"sma_20":12524.0,"sma_60":12525.0,"sma_120":12199.33},{"date":"2026-01-27","open":12480,"high":12490,"low":12405,"close":12405,"volume":111379,"rsi_14":49.34,"sma_20":12526.0,"sma_60":12529.0,"sma_120":12205.42},{"date":"2026-01-28","open":12330,"high":12335,"low":12215,"close":12240,"volume":217080,"rsi_14":38.2,"sma_20":12524.0,"sma_60":12530.42,"sma_120":12209.88},{"date":"2026-01-29","open":12285,"high":12310,"low":12250,"close":12275,"volume":167657,"rsi_14":35.29,"sma_20":12520.5,"sma_60":12532.0,"sma_120":12213.62},{"date":"2026-01-30","open":12320,"high":12400,"low":12310,"close":12370,"volume":144537,"rsi_14":36.42,"sma_20":12519.5,"sma_60":12533.75,"sma_120":12219.21},{"date":"2026-02-02","open":12480,"high":12590,"low":12470,"close":12590,"volume":258989,"rsi_14":46.6,"sma_20":12529.25,"sma_60":12537.5,"sma_120":12226.42},{"date":"2026-02-03","open":12495,"high":12505,"low":12445,"close":12450,"volume":163511,"rsi_14":39.47,"sma_20":12531.0,"sma_60":12539.0,"sma_120":12232.38},{"date":"2026-02-04","open":12485,"high":12520,"low":12470,"close":12495,"volume":112508,"rsi_14":44.0,"sma_20":12535.0,"sma_60":12539.83,"sma_120":12239.25},{"date":"2026-02-05","open":12585,"high":12645,"low":12565,"close":12620,"volume":245651,"rsi_14":48.15,"sma_20":12543.5,"sma_60":12543.67,"sma_120":12246.62},{"date":"2026-02-06","open":12670,"high":12700,"low":12630,"close":12655,"volume":244599,"rsi_14":49.8,"sma_20":12550.0,"sma_60":12546.42,"sma_120":12254.33},{"date":"2026-02-09","open":12615,"high":12640,"low":12565,"close":12575,"volume":148232,"rsi_14":44.92,"sma_20":12548.5,"sma_60":12547.33,"sma_120":12261.25},{"date":"2026-02-10","open":12555,"high":12575,"low":12515,"close":12560,"volume":100758,"rsi_14":46.75,"sma_20":12543.5,"sma_60":12547.58,"sma_120":12268.5},{"date":"2026-02-11","open":12560,"high":12565,"low":12495,"close":12500,"volume":109879,"rsi_14":44.36,"sma_20":12534.0,"sma_60":12548.33,"sma_120":12275.29},{"date":"2026-02-12","open":12485,"high":12505,"low":12390,"close":12405,"volume":146487,"rsi_14":42.38,"sma_20":12522.75,"sma_60":12547.5,"sma_120":12281.08},{"date":"2026-02-13","open":12410,"high":12460,"low":12405,"close":12445,"volume":81684,"rsi_14":52.36,"sma_20":12511.75,"sma_60":12546.33,"sma_120":12286.79},{"date":"2026-02-19","open":12510,"high":12525,"low":12460,"close":12460,"volume":84236,"rsi_14":52.36,"sma_20":12501.75,"sma_60":12545.25,"sma_120":12292.04},{"date":"2026-02-20","open":12500,"high":12515,"low":12470,"close":12475,"volume":125251,"rsi_14":61.58,"sma_20":12490.25,"sma_60":12544.0,"sma_120":12297.38},{"date":"2026-02-23","open":12440,"high":12470,"low":12410,"close":12425,"volume":62174,"rsi_14":57.28,"sma_20":12479.5,"sma_60":12540.92,"sma_120":12302.67},{"date":"2026-02-24","open":12455,"high":12490,"low":12430,"close":12430,"volume":64506,"rsi_14":53.19,"sma_20":12468.75,"sma_60":12537.58,"sma_120":12308.58},{"date":"2026-02-25","open":12430,"high":12445,"low":12330,"close":12340,"volume":111126,"rsi_14":34.57,"sma_20":12455.25,"sma_60":12533.33,"sma_120":12313.0},{"date":"2026-02-26","open":12310,"high":12340,"low":12245,"close":12305,"volume":538304,"rsi_14":39.72,"sma_20":12451.0,"sma_60":12529.42,"sma_120":12317.0},{"date":"2026-02-27","open":12345,"high":12420,"low":12265,"close":12415,"volume":102452,"rsi_14":44.81,"sma_20":12451.5,"sma_60":12527.42,"sma_120":12322.5},{"date":"2026-03-03","open":12615,"high":12665,"low":12605,"close":12645,"volume":211753,"rsi_14":51.43,"sma_20":12471.75,"sma_60":12528.58,"sma_120":12329.75},{"date":"2026-03-04","open":12760,"high":12810,"low":12700,"close":12745,"volume":414169,"rsi_14":54.79,"sma_20":12495.25,"sma_60":12531.33,"sma_120":12337.62},{"date":"2026-03-05","open":12650,"high":12695,"low":12575,"close":12695,"volume":196084,"rsi_14":56.59,"sma_20":12511.5,"sma_60":12533.42,"sma_120":12345.21},{"date":"2026-03-06","open":12770,"high":12790,"low":12700,"close":12755,"volume":96400,"rsi_14":60.21,"sma_20":12519.75,"sma_60":12536.5,"sma_120":12353.21},{"date":"2026-03-09","open":12900,"high":12950,"low":12825,"close":12915,"volume":259068,"rsi_14":69.67,"sma_20":12543.0,"sma_60":12541.33,"sma_120":12362.46},{"date":"2026-03-10","open":12710,"high":12785,"low":12685,"close":12700,"volume":198334,"rsi_14":62.55,"sma_20":12553.25,"sma_60":12543.33,"sma_120":12370.04},{"date":"2026-03-11","open":12730,"high":12735,"low":12645,"close":12665,"volume":70990,"rsi_14":59.4,"sma_20":12555.5,"sma_60":12545.0,"sma_120":12377.33},{"date":"2026-03-12","open":12775,"high":12825,"low":12760,"close":12790,"volume":65045,"rsi_14":62.89,"sma_20":12562.25,"sma_60":12548.08,"sma_120":12385.88},{"date":"2026-03-13","open":12905,"high":12905,"low":12820,"close":12895,"volume":67871,"rsi_14":65.33,"sma_20":12578.25,"sma_60":12552.92,"sma_120":12395.33},{"date":"2026-03-16","open":12945,"high":12960,"low":12895,"close":12935,"volume":93489,"rsi_14":68.75,"sma_20":12597.0,"sma_60":12558.08,"sma_120":12404.75},{"date":"2026-03-17","open":12880,"high":12920,"low":12850,"close":12915,"volume":86181,"rsi_14":67.64,"sma_20":12617.75,"sma_60":12562.75,"sma_120":12414.21},{"date":"2026-03-18","open":12860,"high":12870,"low":12825,"close":12825,"volume":83169,"rsi_14":67.64,"sma_20":12638.75,"sma_60":12566.33,"sma_120":12422.88},{"date":"2026-03-19","open":13000,"high":13000,"low":12930,"close":12960,"volume":70035,"rsi_14":72.2,"sma_20":12664.5,"sma_60":12571.42,"sma_120":12433.33},{"date":"2026-03-20","open":12900,"high":12980,"low":12860,"close":12970,"volume":81414,"rsi_14":70.18,"sma_20":12690.0,"sma_60":12576.0,"sma_120":12443.79},{"date":"2026-03-23","open":13020,"high":13115,"low":12995,"close":13095,"volume":121185,"rsi_14":67.72,"sma_20":12721.0,"sma_60":12583.0,"sma_120":12454.83},{"date":"2026-03-24","open":12900,"high":12995,"low":12900,"close":12945,"volume":76866,"rsi_14":57.58,"sma_20":12747.0,"sma_60":12587.58,"sma_120":12464.21},{"date":"2026-03-25","open":12920,"high":12980,"low":12890,"close":12980,"volume":93593,"rsi_14":60.92,"sma_20":12774.5,"sma_60":12592.17,"sma_120":12473.83},{"date":"2026-03-26","open":13000,"high":13060,"low":13000,"close":13030,"volume":53344,"rsi_14":60.62,"sma_20":12809.0,"sma_60":12597.17,"sma_120":12483.88},{"date":"2026-03-27","open":13055,"high":13085,"low":13010,"close":13050,"volume":70711,"rsi_14":55.84,"sma_20":12846.25,"sma_60":12607.08,"sma_120":12493.75},{"date":"2026-03-30","open":13110,"high":13125,"low":13070,"close":13110,"volume":195215,"rsi_14":70.5,"sma_20":12881.0,"sma_60":12619.5,"sma_120":12503.92},{"date":"2026-03-31","open":13150,"high":13300,"low":13145,"close":13270,"volume":90372,"rsi_14":76.89,"sma_20":12912.25,"sma_60":12636.0,"sma_120":12514.58},{"date":"2026-04-01","open":13070,"high":13100,"low":13020,"close":13020,"volume":171792,"rsi_14":59.2,"sma_20":12926.0,"sma_60":12647.25,"sma_120":12524.04},{"date":"2026-04-02","open":13095,"high":13200,"low":13055,"close":13160,"volume":181933,"rsi_14":60.31,"sma_20":12949.25,"sma_60":12660.08,"sma_120":12534.38},{"date":"2026-04-03","open":13075,"high":13090,"low":13025,"close":13040,"volume":62270,"rsi_14":53.85,"sma_20":12963.5,"sma_60":12670.83,"sma_120":12543.62},{"date":"2026-04-06","open":13085,"high":13105,"low":13025,"close":13045,"volume":104108,"rsi_14":54.81,"sma_20":12970.0,"sma_60":12681.33,"sma_120":12553.12},{"date":"2026-04-07","open":13075,"high":13105,"low":13025,"close":13025,"volume":60252,"rsi_14":57.81,"sma_20":12986.25,"sma_60":12691.5,"sma_120":12561.0},{"date":"2026-04-08","open":12815,"high":12835,"low":12750,"close":12760,"volume":224692,"rsi_14":42.91,"sma_20":12991.0,"sma_60":12696.67,"sma_120":12566.25},{"date":"2026-04-09","open":12825,"high":12870,"low":12815,"close":12845,"volume":117252,"rsi_14":45.79,"sma_20":12993.75,"sma_60":12702.0,"sma_120":12571.79},{"date":"2026-04-10","open":12790,"high":12860,"low":12780,"close":12860,"volume":149175,"rsi_14":41.45,"sma_20":12992.0,"sma_60":12706.25,"sma_120":12578.12},{"date":"2026-04-13","open":12960,"high":12990,"low":12885,"close":12905,"volume":101897,"rsi_14":48.43,"sma_20":12990.5,"sma_60":12710.33,"sma_120":12585.04},{"date":"2026-04-14","open":12825,"high":12875,"low":12805,"close":12840,"volume":121246,"rsi_14":44.62,"sma_20":12986.75,"sma_60":12712.83,"sma_120":12591.17},{"date":"2026-04-15","open":12755,"high":12790,"low":12755,"close":12785,"volume":156400,"rsi_14":40.61,"sma_20":12984.75,"sma_60":12715.42,"sma_120":12596.96},{"date":"2026-04-16","open":12775,"high":12805,"low":12720,"close":12790,"volume":106789,"rsi_14":39.92,"sma_20":12976.25,"sma_60":12717.5,"sma_120":12602.21},{"date":"2026-04-17","open":12850,"high":12860,"low":12820,"close":12860,"volume":97257,"rsi_14":40.38,"sma_20":12970.75,"sma_60":12720.83,"sma_120":12607.83},{"date":"2026-04-20","open":12860,"high":12860,"low":12772,"close":12815,"volume":203035,"rsi_14":30.8,"sma_20":12956.75,"sma_60":12722.67,"sma_120":12612.42},{"date":"2026-04-21","open":12775,"high":12780,"low":12735,"close":12750,"volume":144763,"rsi_14":36.5,"sma_20":12947.0,"sma_60":12724.5,"sma_120":12616.62},{"date":"2026-04-22","open":12840,"high":12850,"low":12790,"close":12805,"volume":83388,"rsi_14":30.6,"sma_20":12938.25,"sma_60":12727.17,"sma_120":12621.62},{"date":"2026-04-23","open":12830,"high":12895,"low":12820,"close":12855,"volume":110763,"rsi_14":39.05,"sma_20":12929.5,"sma_60":12731.25,"sma_120":12626.62},{"date":"2026-04-24","open":12865,"high":12885,"low":12855,"close":12885,"volume":119526,"rsi_14":40.8,"sma_20":12921.25,"sma_60":12739.5,"sma_120":12632.25},{"date":"2026-04-27","open":12825,"high":12830,"low":12755,"close":12780,"volume":200267,"rsi_14":37.17,"sma_20":12904.75,"sma_60":12745.75,"sma_120":12637.38},{"date":"2026-04-28","open":12790,"high":12805,"low":12775,"close":12790,"volume":75481,"rsi_14":52.14,"sma_20":12880.75,"sma_60":12754.92,"sma_120":12642.67},{"date":"2026-04-29","open":12795,"high":12845,"low":12780,"close":12840,"volume":46294,"rsi_14":49.62,"sma_20":12871.75,"sma_60":12764.33,"sma_120":12648.17},{"date":"2026-04-30","open":12910,"high":12925,"low":12875,"close":12885,"volume":149153,"rsi_14":51.8,"sma_20":12858.0,"sma_60":12772.92,"sma_120":12653.33},{"date":"2026-05-04","open":12795,"high":12810,"low":12725,"close":12725,"volume":171168,"rsi_14":38.89,"sma_20":12842.25,"sma_60":12775.17,"sma_120":12656.33},{"date":"2026-05-06","open":12725,"high":12725,"low":12610,"close":12640,"volume":172517,"rsi_14":37.95,"sma_20":12822.0,"sma_60":12778.33,"sma_120":12658.67},{"date":"2026-05-07","open":12525,"high":12635,"low":12510,"close":12635,"volume":171146,"rsi_14":40.38,"sma_20":12802.5,"sma_60":12780.67,"sma_120":12660.25},{"date":"2026-05-08","open":12670,"high":12780,"low":12670,"close":12780,"volume":131351,"rsi_14":49.46,"sma_20":12803.5,"sma_60":12783.33,"sma_120":12663.5},{"date":"2026-05-11","open":12745,"high":12835,"low":12740,"close":12800,"volume":135764,"rsi_14":46.55,"sma_20":12801.25,"sma_60":12785.75,"sma_120":12666.08},{"date":"2026-05-12","open":12820,"high":12935,"low":12820,"close":12935,"volume":191395,"rsi_14":56.25,"sma_20":12805.0,"sma_60":12791.75,"sma_120":12669.54},{"date":"2026-05-13","open":12975,"high":13035,"low":12955,"close":12965,"volume":174973,"rsi_14":61.62,"sma_20":12808.0,"sma_60":12798.5,"sma_120":12673.04},{"date":"2026-05-14","open":12960,"high":12990,"low":12935,"close":12960,"volume":61163,"rsi_14":58.86,"sma_20":12814.0,"sma_60":12806.17,"sma_120":12677.25},{"date":"2026-05-15","open":12985,"high":13105,"low":12980,"close":13040,"volume":169895,"rsi_14":60.22,"sma_20":12826.75,"sma_60":12816.75,"sma_120":12682.12},{"date":"2026-05-18","open":13060,"high":13100,"low":13040,"close":13040,"volume":212440,"rsi_14":58.86,"sma_20":12839.25,"sma_60":12826.67,"sma_120":12686.5},{"date":"2026-05-19","open":13000,"high":13125,"low":13000,"close":13115,"volume":131181,"rsi_14":69.82,"sma_20":12852.0,"sma_60":12837.58,"sma_120":12691.42},{"date":"2026-05-20","open":13120,"high":13160,"low":13085,"close":13105,"volume":85417,"rsi_14":68.64,"sma_20":12866.5,"sma_60":12848.08,"sma_120":12696.04},{"date":"2026-05-21","open":13045,"high":13115,"low":13035,"close":13110,"volume":162968,"rsi_14":66.88,"sma_20":12884.5,"sma_60":12859.5,"sma_120":12700.21},{"date":"2026-05-22","open":13085,"high":13210,"low":13085,"close":13200,"volume":122535,"rsi_14":68.64,"sma_20":12904.25,"sma_60":12872.33,"sma_120":12704.96},{"date":"2026-05-26","open":13185,"high":13185,"low":13085,"close":13085,"volume":223140,"rsi_14":72.5,"sma_20":12915.75,"sma_60":12884.75,"sma_120":12709.04},{"date":"2026-05-27","open":13105,"high":13110,"low":13035,"close":13055,"volume":72954,"rsi_14":77.85,"sma_20":12924.25,"sma_60":12897.25,"sma_120":12713.33},{"date":"2026-05-28","open":13085,"high":13150,"low":13070,"close":13070,"volume":118251,"rsi_14":78.81,"sma_20":12938.75,"sma_60":12908.17,"sma_120":12717.79},{"date":"2026-05-29","open":13015,"high":13120,"low":13015,"close":13120,"volume":107198,"rsi_14":75.76,"sma_20":12955.25,"sma_60":12916.08,"sma_120":12722.33},{"date":"2026-06-01","open":13130,"high":13215,"low":13070,"close":13115,"volume":101118,"rsi_14":74.42,"sma_20":12969.0,"sma_60":12922.25,"sma_120":12726.79},{"date":"2026-06-02","open":13170,"high":13240,"low":13140,"close":13205,"volume":91613,"rsi_14":72.5,"sma_20":12985.0,"sma_60":12930.75,"sma_120":12732.08},{"date":"2026-06-04","open":13325,"high":13335,"low":13265,"close":13310,"volume":112886,"rsi_14":75.56,"sma_20":13014.25,"sma_60":12940.0,"sma_120":12738.25},{"date":"2026-06-05","open":13375,"high":13495,"low":13345,"close":13405,"volume":148952,"rsi_14":79.08,"sma_20":13052.5,"sma_60":12948.17,"sma_120":12744.75},{"date":"2026-06-08","open":13540,"high":13545,"low":13370,"close":13370,"volume":182361,"rsi_14":72.92,"sma_20":13089.25,"sma_60":12959.33,"sma_120":12751.33},{"date":"2026-06-09","open":13335,"high":13365,"low":13155,"close":13185,"volume":128940,"rsi_14":58.01,"sma_20":13109.5,"sma_60":12968.0,"sma_120":12756.5},{"date":"2026-06-10","open":13285,"high":13305,"low":13205,"close":13295,"volume":64459,"rsi_14":59.57,"sma_20":13134.25,"sma_60":12976.42,"sma_120":12762.25},{"date":"2026-06-11","open":13295,"high":13330,"low":13275,"close":13325,"volume":79582,"rsi_14":61.46,"sma_20":13153.75,"sma_60":12983.58,"sma_120":12768.25},{"date":"2026-06-12","open":13240,"high":13275,"low":13225,"close":13275,"volume":113870,"rsi_14":58.21,"sma_20":13169.25,"sma_60":12989.25,"sma_120":12773.67},{"date":"2026-06-15","open":13170,"high":13200,"low":13110,"close":13190,"volume":132675,"rsi_14":49.5,"sma_20":13180.75,"sma_60":12993.83,"sma_120":12778.29},{"date":"2026-06-16","open":13210,"high":13230,"low":13180,"close":13190,"volume":60180,"rsi_14":55.93,"sma_20":13188.25,"sma_60":12999.92,"sma_120":12783.12},{"date":"2026-06-17","open":13185,"high":13220,"low":13160,"close":13200,"volume":64672,"rsi_14":58.38,"sma_20":13196.25,"sma_60":13003.92,"sma_120":12787.67},{"date":"2026-06-18","open":13295,"high":13315,"low":13225,"close":13315,"volume":100134,"rsi_14":62.69,"sma_20":13206.25,"sma_60":13009.67,"sma_120":12792.83},{"date":"2026-06-19","open":13400,"high":13435,"low":13330,"close":13330,"volume":126573,"rsi_14":61.29,"sma_20":13217.5,"sma_60":13013.58,"sma_120":12798.29},{"date":"2026-06-22","open":13360,"high":13435,"low":13340,"close":13420,"volume":67011,"rsi_14":65.02,"sma_20":13233.0,"sma_60":13021.5,"sma_120":12804.54},{"date":"2026-06-23","open":13430,"high":13465,"low":13375,"close":13465,"volume":89892,"rsi_14":63.4,"sma_20":13246.25,"sma_60":13029.58,"sma_120":12810.88},{"date":"2026-06-24","open":13405,"high":13475,"low":13385,"close":13475,"volume":68498,"rsi_14":59.43,"sma_20":13265.75,"sma_60":13037.0,"sma_120":12817.08},{"date":"2026-06-25","open":13470,"high":13525,"low":13445,"close":13480,"volume":63814,"rsi_14":54.78,"sma_20":13287.0,"sma_60":13044.17,"sma_120":12825.62},{"date":"2026-06-26","open":13495,"high":13535,"low":13395,"close":13410,"volume":64502,"rsi_14":52.44,"sma_20":13304.0,"sma_60":13049.17,"sma_120":12834.33},{"date":"2026-06-29","open":13430,"high":13520,"low":13410,"close":13520,"volume":32574,"rsi_14":72.48,"sma_20":13324.0,"sma_60":13053.33,"sma_120":12844.67},{"date":"2026-06-30","open":13490,"high":13535,"low":13490,"close":13535,"volume":52633,"rsi_14":68.46,"sma_20":13345.0,"sma_60":13061.92,"sma_120":12854.58},{"date":"2026-07-01","open":13535,"high":13625,"low":13520,"close":13590,"volume":46105,"rsi_14":69.63,"sma_20":13364.25,"sma_60":13069.08,"sma_120":12864.58},{"date":"2026-07-02","open":13565,"high":13605,"low":13545,"close":13585,"volume":65002,"rsi_14":74.6,"sma_20":13378.0,"sma_60":13078.17,"sma_120":12874.5},{"date":"2026-07-03","open":13505,"high":13535,"low":13355,"close":13355,"volume":53420,"rsi_14":60.65,"sma_20":13375.5,"sma_60":13083.33,"sma_120":12882.33},{"date":"2026-07-06","open":13395,"high":13435,"low":13340,"close":13380,"volume":132434,"rsi_14":61.88,"sma_20":13376.0,"sma_60":13089.25,"sma_120":12890.38},{"date":"2026-07-07","open":13370,"high":13380,"low":13275,"close":13345,"volume":131530,"rsi_14":58.79,"sma_20":13384.0,"sma_60":13099.0,"sma_120":12897.83},{"date":"2026-07-08","open":13295,"high":13310,"low":13100,"close":13100,"volume":80596,"rsi_14":38.74,"sma_20":13374.25,"sma_60":13103.25,"sma_120":12902.62},{"date":"2026-07-09","open":13140,"high":13190,"low":13095,"close":13175,"volume":56094,"rsi_14":42.36,"sma_20":13366.75,"sma_60":13108.5,"sma_120":12907.38},{"date":"2026-07-10","open":13200,"high":13245,"low":13125,"close":13140,"volume":43891,"rsi_14":35.42,"sma_20":13360.0,"sma_60":13112.42,"sma_120":12911.38},{"date":"2026-07-13","open":13120,"high":13190,"low":13090,"close":13145,"volume":51342,"rsi_14":32.61,"sma_20":13357.75,"sma_60":13117.5,"sma_120":12915.17},{"date":"2026-07-14","open":13090,"high":13115,"low":13000,"close":13065,"volume":83833,"rsi_14":29.29,"sma_20":13351.5,"sma_60":13122.17,"sma_120":12918.79},{"date":"2026-07-15","open":13025,"high":13060,"low":12995,"close":13000,"volume":86821,"rsi_14":27.14,"sma_20":13341.5,"sma_60":13125.67,"sma_120":12921.58},{"date":"2026-07-16","open":13010,"high":13025,"low":12955,"close":12955,"volume":98753,"rsi_14":27.8,"sma_20":13323.5,"sma_60":13127.25,"sma_120":12924.04},{"date":"2026-07-20","open":13005,"high":13040,"low":12925,"close":12925,"volume":59284,"rsi_14":18.52,"sma_20":13303.25,"sma_60":13129.08,"sma_120":12925.88},{"date":"2026-07-21","open":12915,"high":12955,"low":12870,"close":12890,"volume":58595,"rsi_14":16.58,"sma_20":13276.75,"sma_60":13131.42,"sma_120":12927.96},{"date":"2026-07-22","open":12950,"high":12990,"low":12935,"close":12950,"volume":55291,"rsi_14":17.01,"sma_20":13251.0,"sma_60":13133.83,"sma_120":12930.5},{"date":"2026-07-23","open":12940,"high":12940,"low":12830,"close":12830,"volume":66850,"rsi_14":15.21,"sma_20":13218.75,"sma_60":13133.42,"sma_120":12932.33},{"date":"2026-07-24","open":12905,"high":12915,"low":12805,"close":12830,"volume":67438,"rsi_14":19.3,"sma_20":13186.25,"sma_60":13132.5,"sma_120":12936.0},{"date":"2026-07-27","open":12765,"high":12857,"low":12765,"close":12855,"volume":84020,"rsi_14":19.3,"sma_20":13158.5,"sma_60":13133.75,"sma_120":12939.75},{"date":"2026-07-28","open":12855,"high":12885,"low":12785,"close":12785,"volume":51143,"rsi_14":18.54,"sma_20":13121.75,"sma_60":13133.67,"sma_120":12944.29},{"date":"2026-07-29","open":12765,"high":12765,"low":12630,"close":12670,"volume":109356,"rsi_14":21.71,"sma_20":13078.5,"sma_60":13130.83,"sma_120":12947.58},{"date":"2026-07-30","open":12625,"high":12695,"low":12575,"close":12590,"volume":111107,"rsi_14":11.76,"sma_20":13028.5,"sma_60":13125.92,"sma_120":12949.42},{"date":"2026-07-31","open":12480,"high":12620,"low":12480,"close":12505,"volume":82555,"rsi_14":11.04,"sma_20":12974.5,"sma_60":13122.25,"sma_120":12948.71},{"date":"2026-08-03","open":12570,"high":13050,"low":12490,"close":12520,"volume":67633,"rsi_14":12.12,"sma_20":12932.75,"sma_60":13120.25,"sma_120":12949.29},{"date":"2026-08-04","open":12545,"high":12555,"low":12450,"close":12540,"volume":33247,"rsi_14":15.69,"sma_20":12890.75,"sma_60":13118.67,"sma_120":12949.67},{"date":"2026-08-05","open":12530,"high":12535,"low":12455,"close":12485,"volume":55082,"rsi_14":15.89,"sma_20":12847.75,"sma_60":13113.75,"sma_120":12948.54},{"date":"2026-08-06","open":12470,"high":12485,"low":12400,"close":12470,"volume":77881,"rsi_14":16.55,"sma_20":12816.25,"sma_60":13108.25,"sma_120":12947.0},{"date":"2026-08-07","open":12490,"high":12495,"low":12420,"close":12420,"volume":37088,"rsi_14":16.11,"sma_20":12778.5,"sma_60":13099.67,"sma_120":12945.71},{"date":"2026-08-10","open":12370,"high":12435,"low":12360,"close":12425,"volume":56443,"rsi_14":17.48,"sma_20":12742.75,"sma_60":13090.67,"sma_120":12944.58},{"date":"2026-08-11","open":12425,"high":12460,"low":12385,"close":12410,"volume":46406,"rsi_14":9.7,"sma_20":12706.0,"sma_60":13081.5,"sma_120":12943.83},{"date":"2026-08-12","open":12405,"high":12440,"low":12380,"close":12425,"volume":49101,"rsi_14":14.16,"sma_20":12674.0,"sma_60":13071.25,"sma_120":12944.0},{"date":"2026-08-13","open":12440,"high":12445,"low":12375,"close":12445,"volume":59071,"rsi_14":17.09,"sma_20":12646.25,"sma_60":13061.33,"sma_120":12944.0},{"date":"2026-08-14","open":12435,"high":12465,"low":12390,"close":12440,"volume":69150,"rsi_14":13.27,"sma_20":12620.5,"sma_60":13050.08,"sma_120":12943.83},{"date":"2026-08-18","open":12420,"high":12425,"low":12355,"close":12385,"volume":64330,"rsi_14":13.64,"sma_20":12593.5,"sma_60":13038.08,"sma_120":12943.08},{"date":"2026-08-19","open":12425,"high":12425,"low":12255,"close":12260,"volume":74553,"rsi_14":13.39,"sma_20":12562.0,"sma_60":13023.92,"sma_120":12941.71},{"date":"2026-08-20","open":12200,"high":12260,"low":12155,"close":12230,"volume":71532,"rsi_14":14.71,"sma_20":12526.0,"sma_60":13007.75,"sma_120":12940.04},{"date":"2026-08-21","open":12220,"high":12220,"low":12115,"close":12170,"volume":76412,"rsi_14":15.46,"sma_20":12493.0,"sma_60":12992.5,"sma_120":12938.62},{"date":"2026-08-24","open":12155,"high":12160,"low":12090,"close":12125,"volume":60963,"rsi_14":11.65,"sma_20":12457.75,"sma_60":12977.0,"sma_120":12937.12},{"date":"2026-08-25","open":12125,"high":12195,"low":12110,"close":12170,"volume":35705,"rsi_14":15.74,"sma_20":12423.5,"sma_60":12962.0,"sma_120":12935.08},{"date":"2026-08-26","open":12140,"high":12197,"low":12135,"close":12165,"volume":47313,"rsi_14":17.35,"sma_20":12392.5,"sma_60":12946.08,"sma_120":12931.08},{"date":"2026-08-27","open":12160,"high":12170,"low":12100,"close":12130,"volume":54634,"rsi_14":16.67,"sma_20":12365.5,"sma_60":12929.67,"sma_120":12925.96},{"date":"2026-08-28","open":12130,"high":12140,"low":12055,"close":12055,"volume":45325,"rsi_14":15.89,"sma_20":12338.75,"sma_60":12910.5,"sma_120":12920.62},{"date":"2026-08-31","open":12125,"high":12125,"low":12030,"close":12030,"volume":46733,"rsi_14":14.41,"sma_20":12315.0,"sma_60":12889.17,"sma_120":12914.58},{"date":"2026-09-01","open":12030,"high":12070,"low":11995,"close":12045,"volume":48126,"rsi_14":17.12,"sma_20":12291.25,"sma_60":12866.5,"sma_120":12907.33},{"date":"2026-09-02","open":12070,"high":12080,"low":12010,"close":12030,"volume":75254,"rsi_14":14.41,"sma_20":12265.75,"sma_60":12844.17,"sma_120":12901.75},{"date":"2026-09-03","open":11955,"high":11985,"low":11920,"close":11950,"volume":66147,"rsi_14":9.76,"sma_20":12239.0,"sma_60":12823.58,"sma_120":12895.79},{"date":"2026-09-04","open":11920,"high":11955,"low":11870,"close":11880,"volume":80309,"rsi_14":8.82,"sma_20":12209.5,"sma_60":12800.0,"sma_120":12888.21},{"date":"2026-09-07","open":11845,"high":11855,"low":11740,"close":11785,"volume":181016,"rsi_14":8.33,"sma_20":12177.75,"sma_60":12774.33,"sma_120":12878.96},{"date":"2026-09-08","open":11725,"high":11850,"low":11700,"close":11830,"volume":109453,"rsi_14":16.41,"sma_20":12148.0,"sma_60":12750.25,"sma_120":12869.75},{"date":"2026-09-09","open":11775,"high":11805,"low":11740,"close":11745,"volume":68786,"rsi_14":15.11,"sma_20":12114.75,"sma_60":12726.17,"sma_120":12860.0},{"date":"2026-09-10","open":11800,"high":11805,"low":11755,"close":11775,"volume":48034,"rsi_14":20.3,"sma_20":12082.25,"sma_60":12702.58,"sma_120":12851.25},{"date":"2026-09-11","open":11870,"high":11870,"low":11815,"close":11835,"volume":109642,"rsi_14":28.68,"sma_20":12051.75,"sma_60":12679.83,"sma_120":12841.88},{"date":"2026-09-14","open":11810,"high":11855,"low":11810,"close":11850,"volume":84574,"rsi_14":25.38,"sma_20":12022.25,"sma_60":12655.42,"sma_120":12832.54},{"date":"2026-09-15","open":11855,"high":11960,"low":11840,"close":11955,"volume":84721,"rsi_14":36.0,"sma_20":12000.75,"sma_60":12632.5,"sma_120":12823.04},{"date":"2026-09-16","open":12010,"high":12085,"low":12005,"close":12045,"volume":109593,"rsi_14":44.72,"sma_20":11990.0,"sma_60":12609.58,"sma_120":12815.54},{"date":"2026-09-17","open":12130,"high":12185,"low":12090,"close":12165,"volume":120142,"rsi_14":56.47,"sma_20":11986.75,"sma_60":12587.92,"sma_120":12808.75},{"date":"2026-09-18","open":12155,"high":12210,"low":12150,"close":12175,"volume":66054,"rsi_14":58.68,"sma_20":11987.0,"sma_60":12566.25,"sma_120":12801.62},{"date":"2026-09-21","open":12200,"high":12220,"low":12165,"close":12165,"volume":88057,"rsi_14":57.23,"sma_20":11989.0,"sma_60":12544.33,"sma_120":12794.25},{"date":"2026-09-22","open":12095,"high":12100,"low":11915,"close":11960,"volume":128142,"rsi_14":46.57,"sma_20":11978.5,"sma_60":12520.17,"sma_120":12784.67},{"date":"2026-09-23","open":11915,"high":11965,"low":11870,"close":11965,"volume":54782,"rsi_14":50.79,"sma_20":11968.5,"sma_60":12494.25,"sma_120":12773.79},{"date":"2026-09-28","open":11960,"high":12015,"low":11945,"close":12015,"volume":80699,"rsi_14":57.3,"sma_20":11962.75,"sma_60":12468.92,"sma_120":12765.42},{"date":"2026-09-29","open":11985,"high":12000,"low":11940,"close":11950,"volume":47481,"rsi_14":59.22,"sma_20":11957.5,"sma_60":12441.58,"sma_120":12755.33},{"date":"2026-09-30","open":11920,"high":11990,"low":11915,"close":11935,"volume":73841,"rsi_14":56.07,"sma_20":11952.75,"sma_60":12414.08,"sma_120":12746.12},{"date":"2026-10-01","open":11980,"high":12020,"low":11965,"close":11975,"volume":103494,"rsi_14":64.02,"sma_20":11949.25,"sma_60":12391.08,"sma_120":12737.21},{"date":"2026-10-02","open":12000,"high":12050,"low":11905,"close":11905,"volume":44885,"rsi_14":57.56,"sma_20":11943.0,"sma_60":12366.5,"sma_120":12727.88},{"date":"2026-10-06","open":11855,"high":11870,"low":11830,"close":11850,"volume":108344,"rsi_14":50.88,"sma_20":11938.0,"sma_60":12341.58,"sma_120":12720.29},{"date":"2026-10-07","open":11830,"high":11835,"low":11800,"close":11820,"volume":37886,"rsi_14":48.28,"sma_20":11935.0,"sma_60":12320.25,"sma_120":12711.75},{"date":"2026-10-08","open":11825,"high":11830,"low":11790,"close":11810,"volume":44164,"rsi_14":40.65,"sma_20":11936.25,"sma_60":12297.5,"sma_120":12703.0},{"date":"2026-10-12","open":11835,"high":11835,"low":11765,"close":11775,"volume":46151,"rsi_14":31.25,"sma_20":11933.5,"sma_60":12274.75,"sma_120":12693.58},{"date":"2026-10-13","open":11775,"high":11870,"low":11760,"close":11865,"volume":68399,"rsi_14":28.26,"sma_20":11939.5,"sma_60":12253.42,"sma_120":12685.46},{"date":"2026-10-14","open":11820,"high":11840,"low":11790,"close":11815,"volume":37594,"rsi_14":25.34,"sma_20":11941.5,"sma_60":12232.58,"sma_120":12677.38},{"date":"2026-10-15","open":11825,"high":11950,"low":11825,"close":11875,"volume":195977,"rsi_14":31.41,"sma_20":11943.5,"sma_60":12213.83,"sma_120":12669.75},{"date":"2026-10-16","open":11845,"high":11910,"low":11770,"close":11770,"volume":97085,"rsi_14":36.03,"sma_20":11939.5,"sma_60":12194.08,"sma_120":12660.67},{"date":"2026-10-19","open":11785,"high":11810,"low":11725,"close":11750,"volume":162196,"rsi_14":34.53,"sma_20":11929.25,"sma_60":12174.5,"sma_120":12651.79},{"date":"2026-10-20","open":11750,"high":11750,"low":11710,"close":11730,"volume":73169,"rsi_14":28.57,"sma_20":11913.5,"sma_60":12155.17,"sma_120":12643.29},{"date":"2026-10-21","open":11705,"high":11750,"low":11690,"close":11710,"volume":51190,"rsi_14":30.65,"sma_20":11890.75,"sma_60":12134.5,"sma_120":12634.17},{"date":"2026-10-22","open":11725,"high":11740,"low":11690,"close":11695,"volume":17824,"rsi_14":30.65,"sma_20":11866.75,"sma_60":12115.58,"sma_120":12624.5},{"date":"2026-10-23","open":11725,"high":11735,"low":11685,"close":11700,"volume":43510}],"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 미국달러SOFR금리(합성)","phase":"above-fold","symbol_resolved":true}