{"status":"ok","report":{"etf":{"aum":1116100000000.0,"as_of":"2026-07-04","issuer":"한국투신운용(ETF)","source":"naver","category":"","holdings":[{"name":"경기도2026-2","ticker":"","weight":null},{"name":"경기주택도시공사23-06-59","ticker":"","weight":null},{"name":"경기지역개발22-10","ticker":"","weight":null},{"name":"국가철도공단채권402","ticker":"","weight":null},{"name":"국고01500-3609(국고16-6)","ticker":"","weight":null},{"name":"국고01500-4009(20-7)","ticker":"","weight":null},{"name":"국고01875-2906(19-4)","ticker":"","weight":null},{"name":"국고01875-4109(21-9)","ticker":"","weight":null},{"name":"국고02000-3106(21-5)","ticker":"","weight":null},{"name":"국고02250-2806(25-4)","ticker":"","weight":null}],"base_index":"KIS 종합채권 AA-이상 총수익 지수(Total return Index)","aum_display":"1조 1,161억","expense_ratio":0.02,"dividend_yield":null,"holdings_count":10,"tracking_error":0.31},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:41:44.106118+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":91.5,"direction":null,"percentile":92},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.0,"direction":"higher_better","percentile":54}],"summary":"RSI 92","percentile":72}},"is_etf":true,"signals":[],"summary":"ACE 종합채권(AA-이상)액티브(356540)은(는) KIS 종합채권 AA-이상 총수익 지수(Total return Index)를 추종하는 ETF입니다, 순자산 1조 1,161억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.29,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.29%","value_pct":1.29},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.2861},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":472.24587913595315,"grade":"B","trend":"상승","atr_14":222.5,"rsi_14":91.51193633952255,"sma_20":101968.25,"sma_60":101371.16666666667,"comment":"상승 추세, RSI 92","analysis":"RSI(14) 91.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(472.25)가 시그널선(367.33)을 상회합니다(골든크로스). 현재가가 SMA20(101968)과 SMA60(101371) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 100600~103337 (현재 위치 95%).","bb_lower":100599.55253525477,"bb_upper":103336.94746474523,"macd_signal":367.3268005445255},"change_pct":0.24,"chart_data":[{"date":"2024-10-23","open":103005,"high":103005,"low":102847,"close":102990,"volume":3305},{"date":"2024-10-24","open":103326,"high":103429,"low":103271,"close":103410,"volume":940},{"date":"2024-10-25","open":103424,"high":103508,"low":103326,"close":103390,"volume":27009},{"date":"2024-10-28","open":103114,"high":103164,"low":103095,"close":103124,"volume":1733},{"date":"2024-10-29","open":103089,"high":103212,"low":103039,"close":103079,"volume":606},{"date":"2024-10-30","open":103179,"high":103214,"low":103125,"close":103130,"volume":2967},{"date":"2024-10-31","open":103020,"high":103193,"low":102996,"close":103178,"volume":4256},{"date":"2024-11-01","open":103242,"high":103419,"low":103242,"close":103385,"volume":6649},{"date":"2024-11-04","open":103346,"high":103371,"low":103272,"close":103346,"volume":2267},{"date":"2024-11-05","open":103412,"high":103441,"low":103313,"close":103392,"volume":3714},{"date":"2024-11-06","open":103569,"high":103569,"low":102951,"close":103114,"volume":3097},{"date":"2024-11-07","open":103346,"high":103470,"low":103233,"close":103460,"volume":1443},{"date":"2024-11-08","open":103633,"high":103732,"low":103524,"close":103667,"volume":4673},{"date":"2024-11-11","open":103607,"high":103701,"low":103548,"close":103647,"volume":389},{"date":"2024-11-12","open":103840,"high":103895,"low":103776,"close":103786,"volume":4922},{"date":"2024-11-13","open":103539,"high":103598,"low":103485,"close":103504,"volume":3632},{"date":"2024-11-14","open":103454,"high":103587,"low":103410,"close":103474,"volume":5490},{"date":"2024-11-15","open":103578,"high":103578,"low":103424,"close":103494,"volume":2008},{"date":"2024-11-18","open":103628,"high":103682,"low":103534,"close":103672,"volume":3101},{"date":"2024-11-19","open":103686,"high":103790,"low":103686,"close":103741,"volume":2178},{"date":"2024-11-20","open":103727,"high":103875,"low":103727,"close":103855,"volume":5769},{"date":"2024-11-21","open":103821,"high":104112,"low":103816,"close":104112,"volume":3021},{"date":"2024-11-22","open":103905,"high":104137,"low":103905,"close":104092,"volume":3188},{"date":"2024-11-25","open":104234,"high":104383,"low":104220,"close":104373,"volume":3673},{"date":"2024-11-26","open":104374,"high":104547,"low":104310,"close":104329,"volume":19760},{"date":"2024-11-27","open":104487,"high":104636,"low":104487,"close":104591,"volume":4249},{"date":"2024-11-28","open":104636,"high":105663,"low":104631,"close":105154,"volume":4649},{"date":"2024-11-29","open":105272,"high":105519,"low":105188,"close":105519,"volume":4019},{"date":"2024-12-02","open":105751,"high":106022,"low":105751,"close":105978,"volume":5790},{"date":"2024-12-03","open":106078,"high":106142,"low":105781,"close":105786,"volume":5627},{"date":"2024-12-04","open":105741,"high":105810,"low":105519,"close":105519,"volume":4684},{"date":"2024-12-05","open":105742,"high":105742,"low":105564,"close":105732,"volume":3606},{"date":"2024-12-06","open":105727,"high":106754,"low":105584,"close":105618,"volume":6745},{"date":"2024-12-09","open":105701,"high":106013,"low":105647,"close":106008,"volume":3590},{"date":"2024-12-10","open":106052,"high":106161,"low":105899,"close":105988,"volume":4634},{"date":"2024-12-11","open":106136,"high":106991,"low":105790,"close":105840,"volume":3542},{"date":"2024-12-12","open":105856,"high":105856,"low":105638,"close":105727,"volume":3395},{"date":"2024-12-13","open":105722,"high":105954,"low":105712,"close":105880,"volume":4847},{"date":"2024-12-16","open":105880,"high":105939,"low":105747,"close":105860,"volume":4467},{"date":"2024-12-17","open":105633,"high":106493,"low":105253,"close":105322,"volume":3155},{"date":"2024-12-18","open":105173,"high":106289,"low":105099,"close":105593,"volume":4768},{"date":"2024-12-19","open":105104,"high":105104,"low":104807,"close":104877,"volume":4627},{"date":"2024-12-20","open":104952,"high":105011,"low":104606,"close":104754,"volume":5970},{"date":"2024-12-23","open":104957,"high":105169,"low":104813,"close":105001,"volume":3896},{"date":"2024-12-24","open":104907,"high":104927,"low":104621,"close":104660,"volume":5273},{"date":"2024-12-26","open":104669,"high":104669,"low":104407,"close":104610,"volume":643},{"date":"2024-12-27","open":104684,"high":104684,"low":104333,"close":104684,"volume":1642},{"date":"2024-12-30","open":104274,"high":104615,"low":104195,"close":104615,"volume":3648},{"date":"2025-01-02","open":104659,"high":105148,"low":104649,"close":105025,"volume":5171},{"date":"2025-01-03","open":105233,"high":105538,"low":105233,"close":105410,"volume":4473},{"date":"2025-01-06","open":105283,"high":105283,"low":105105,"close":105139,"volume":6134},{"date":"2025-01-07","open":105242,"high":105514,"low":105237,"close":105509,"volume":2006},{"date":"2025-01-08","open":105159,"high":105411,"low":105159,"close":105396,"volume":4085},{"date":"2025-01-09","open":105505,"high":105772,"low":105465,"close":105623,"volume":2308},{"date":"2025-01-10","open":105593,"high":105593,"low":105341,"close":105351,"volume":3532},{"date":"2025-01-13","open":105110,"high":105213,"low":105016,"close":105060,"volume":3654},{"date":"2025-01-14","open":105233,"high":105406,"low":105164,"close":105317,"volume":1932},{"date":"2025-01-15","open":105366,"high":105366,"low":105178,"close":105193,"volume":3324},{"date":"2025-01-16","open":105618,"high":105895,"low":105618,"close":105801,"volume":3258},{"date":"2025-01-17","open":105731,"high":105938,"low":105726,"close":105741,"volume":2929},{"date":"2025-01-20","open":105642,"high":105830,"low":105617,"close":105672,"volume":5375},{"date":"2025-01-21","open":105800,"high":106062,"low":105785,"close":105914,"volume":7614},{"date":"2025-01-22","open":105741,"high":105751,"low":105608,"close":105751,"volume":2959},{"date":"2025-01-23","open":105697,"high":105762,"low":105618,"close":105707,"volume":2877},{"date":"2025-01-24","open":105534,"high":105742,"low":105446,"close":105534,"volume":8807},{"date":"2025-01-31","open":105761,"high":105864,"low":105598,"close":105603,"volume":4780},{"date":"2025-02-03","open":105446,"high":105865,"low":105446,"close":105697,"volume":4647},{"date":"2025-02-04","open":105617,"high":105805,"low":105484,"close":105657,"volume":2396},{"date":"2025-02-05","open":105800,"high":105914,"low":105800,"close":105850,"volume":3134},{"date":"2025-02-06","open":106275,"high":106275,"low":106043,"close":106122,"volume":3015},{"date":"2025-02-07","open":105919,"high":105983,"low":105701,"close":105766,"volume":3740},{"date":"2025-02-10","open":105767,"high":105969,"low":105762,"close":105944,"volume":2205},{"date":"2025-02-11","open":105998,"high":106052,"low":105835,"close":105835,"volume":2974},{"date":"2025-02-12","open":105761,"high":105805,"low":105627,"close":105692,"volume":3931},{"date":"2025-02-13","open":105459,"high":105771,"low":105459,"close":105736,"volume":3609},{"date":"2025-02-14","open":105929,"high":105929,"low":105736,"close":105914,"volume":4234},{"date":"2025-02-17","open":105979,"high":105994,"low":105757,"close":105806,"volume":3585},{"date":"2025-02-18","open":105840,"high":105929,"low":105701,"close":105756,"volume":3368},{"date":"2025-02-19","open":105785,"high":105938,"low":105746,"close":105835,"volume":3680},{"date":"2025-02-20","open":105825,"high":105968,"low":105790,"close":105830,"volume":3362},{"date":"2025-02-21","open":105810,"high":106003,"low":105810,"close":105988,"volume":1863},{"date":"2025-02-24","open":106062,"high":106215,"low":106062,"close":106092,"volume":2258},{"date":"2025-02-25","open":106290,"high":106433,"low":106251,"close":106379,"volume":4685},{"date":"2025-02-26","open":106389,"high":106562,"low":106389,"close":106428,"volume":3528},{"date":"2025-02-27","open":106626,"high":106626,"low":106409,"close":106512,"volume":6010},{"date":"2025-02-28","open":106606,"high":106833,"low":106478,"close":106779,"volume":3305},{"date":"2025-03-04","open":107050,"high":107144,"low":106778,"close":106882,"volume":4398},{"date":"2025-03-05","open":106640,"high":106640,"low":106393,"close":106423,"volume":1627},{"date":"2025-03-06","open":106423,"high":111737,"low":106067,"close":106319,"volume":2051},{"date":"2025-03-07","open":106348,"high":106566,"low":106348,"close":106487,"volume":614},{"date":"2025-03-10","open":106631,"high":106636,"low":106409,"close":106458,"volume":49986},{"date":"2025-03-11","open":106784,"high":106848,"low":106631,"close":106705,"volume":2763},{"date":"2025-03-12","open":106734,"high":106897,"low":106546,"close":106729,"volume":1328},{"date":"2025-03-13","open":106636,"high":106690,"low":106498,"close":106616,"volume":1911},{"date":"2025-03-14","open":106625,"high":106699,"low":106388,"close":106393,"volume":35460},{"date":"2025-03-17","open":106478,"high":106552,"low":106404,"close":106532,"volume":1781},{"date":"2025-03-18","open":106566,"high":106684,"low":106472,"close":106566,"volume":12711},{"date":"2025-03-19","open":106626,"high":106636,"low":106428,"close":106507,"volume":2808},{"date":"2025-03-20","open":106758,"high":106842,"low":106605,"close":106665,"volume":1386},{"date":"2025-03-21","open":106645,"high":106734,"low":106561,"close":106640,"volume":3483},{"date":"2025-03-24","open":106595,"high":106788,"low":106571,"close":106571,"volume":2094},{"date":"2025-03-25","open":106379,"high":106567,"low":106364,"close":106537,"volume":2575},{"date":"2025-03-26","open":106493,"high":106537,"low":106349,"close":106354,"volume":4350},{"date":"2025-03-27","open":106353,"high":106423,"low":106279,"close":106423,"volume":1650},{"date":"2025-03-28","open":106443,"high":106488,"low":106409,"close":106428,"volume":2499},{"date":"2025-03-31","open":106661,"high":106833,"low":106572,"close":106833,"volume":2702},{"date":"2025-04-01","open":106724,"high":106734,"low":106546,"close":106734,"volume":3392},{"date":"2025-04-02","open":106635,"high":106823,"low":106635,"close":106808,"volume":3995},{"date":"2025-04-03","open":107288,"high":107288,"low":107061,"close":107105,"volume":1560},{"date":"2025-04-04","open":107089,"high":107509,"low":107089,"close":107376,"volume":11959},{"date":"2025-04-07","open":107653,"high":107732,"low":107550,"close":107653,"volume":3748},{"date":"2025-04-08","open":107238,"high":107544,"low":107164,"close":107520,"volume":2452},{"date":"2025-04-09","open":107144,"high":107386,"low":106995,"close":107134,"volume":5065},{"date":"2025-04-10","open":107312,"high":107465,"low":107173,"close":107381,"volume":1086},{"date":"2025-04-11","open":107158,"high":107376,"low":107158,"close":107366,"volume":1051},{"date":"2025-04-14","open":107366,"high":107396,"low":107277,"close":107396,"volume":274},{"date":"2025-04-15","open":107598,"high":107652,"low":107480,"close":107524,"volume":6339},{"date":"2025-04-16","open":107736,"high":107870,"low":107702,"close":107855,"volume":2524},{"date":"2025-04-17","open":107815,"high":107939,"low":107766,"close":107801,"volume":3509},{"date":"2025-04-18","open":107802,"high":107970,"low":106932,"close":107915,"volume":6032},{"date":"2025-04-21","open":108034,"high":108098,"low":107950,"close":108078,"volume":1407},{"date":"2025-04-22","open":107910,"high":108083,"low":107910,"close":107994,"volume":1501},{"date":"2025-04-23","open":107969,"high":108048,"low":107840,"close":107964,"volume":2259},{"date":"2025-04-24","open":108093,"high":108142,"low":107851,"close":107895,"volume":2939},{"date":"2025-04-25","open":108063,"high":108207,"low":108009,"close":108157,"volume":1482},{"date":"2025-04-28","open":108156,"high":108260,"low":108117,"close":108122,"volume":1854},{"date":"2025-04-29","open":108072,"high":108235,"low":108057,"close":108122,"volume":6385},{"date":"2025-04-30","open":108192,"high":108365,"low":108167,"close":108320,"volume":2916},{"date":"2025-05-02","open":108503,"high":108503,"low":108068,"close":108167,"volume":4728},{"date":"2025-05-07","open":108172,"high":108291,"low":108123,"close":108241,"volume":10135},{"date":"2025-05-08","open":108270,"high":108413,"low":108067,"close":108097,"volume":2311},{"date":"2025-05-09","open":107840,"high":107875,"low":107776,"close":107776,"volume":976},{"date":"2025-05-12","open":107698,"high":107871,"low":107624,"close":107762,"volume":2837},{"date":"2025-05-13","open":107485,"high":107618,"low":107392,"close":107520,"volume":2301},{"date":"2025-05-14","open":107594,"high":107648,"low":107441,"close":107594,"volume":1484},{"date":"2025-05-15","open":107593,"high":107593,"low":107460,"close":107544,"volume":1478},{"date":"2025-05-16","open":107855,"high":107875,"low":107746,"close":107865,"volume":2588},{"date":"2025-05-19","open":107673,"high":107747,"low":107436,"close":107436,"volume":2716},{"date":"2025-05-20","open":107652,"high":107722,"low":107568,"close":107682,"volume":3165},{"date":"2025-05-21","open":107639,"high":107639,"low":107352,"close":107490,"volume":2329},{"date":"2025-05-22","open":107237,"high":107386,"low":107237,"close":107386,"volume":3154},{"date":"2025-05-23","open":107504,"high":107509,"low":107336,"close":107455,"volume":2170},{"date":"2025-05-26","open":107515,"high":107693,"low":107490,"close":107490,"volume":3016},{"date":"2025-05-27","open":107644,"high":107782,"low":107574,"close":107668,"volume":2563},{"date":"2025-05-28","open":107796,"high":107909,"low":107731,"close":107806,"volume":2653},{"date":"2025-05-29","open":107776,"high":108013,"low":107603,"close":107633,"volume":3513},{"date":"2025-05-30","open":107910,"high":107910,"low":107406,"close":107406,"volume":297},{"date":"2025-06-02","open":107588,"high":107623,"low":107382,"close":107520,"volume":2233},{"date":"2025-06-04","open":107308,"high":107308,"low":106883,"close":107021,"volume":3033},{"date":"2025-06-05","open":107041,"high":107071,"low":106814,"close":106855,"volume":1194},{"date":"2025-06-09","open":106789,"high":107085,"low":106690,"close":107026,"volume":1317},{"date":"2025-06-10","open":106932,"high":107056,"low":106878,"close":107011,"volume":2834},{"date":"2025-06-11","open":107005,"high":107119,"low":106936,"close":106986,"volume":1451},{"date":"2025-06-12","open":107060,"high":107079,"low":106882,"close":106986,"volume":304},{"date":"2025-06-13","open":107204,"high":107243,"low":106853,"close":106932,"volume":490},{"date":"2025-06-16","open":106883,"high":107115,"low":106789,"close":107105,"volume":1508},{"date":"2025-06-17","open":107006,"high":107214,"low":106922,"close":107031,"volume":1394},{"date":"2025-06-18","open":107061,"high":107100,"low":106937,"close":106942,"volume":2858},{"date":"2025-06-19","open":106992,"high":107071,"low":106917,"close":106996,"volume":1170},{"date":"2025-06-20","open":107006,"high":107021,"low":106764,"close":107016,"volume":4041},{"date":"2025-06-23","open":106951,"high":107050,"low":106803,"close":106966,"volume":1730},{"date":"2025-06-24","open":107084,"high":107272,"low":107084,"close":107144,"volume":4087},{"date":"2025-06-25","open":107208,"high":107302,"low":107114,"close":107198,"volume":3403},{"date":"2025-06-26","open":107263,"high":107322,"low":107209,"close":107263,"volume":845},{"date":"2025-06-27","open":107445,"high":107613,"low":107381,"close":107391,"volume":1072},{"date":"2025-06-30","open":107331,"high":107450,"low":107213,"close":107213,"volume":3669},{"date":"2025-07-01","open":107199,"high":107441,"low":107199,"close":107352,"volume":1422},{"date":"2025-07-02","open":107436,"high":107515,"low":107238,"close":107248,"volume":1700},{"date":"2025-07-03","open":107247,"high":107400,"low":107149,"close":107381,"volume":2245},{"date":"2025-07-04","open":107248,"high":107377,"low":107243,"close":107337,"volume":1402},{"date":"2025-07-07","open":107282,"high":107282,"low":107188,"close":107228,"volume":1351},{"date":"2025-07-08","open":107179,"high":107238,"low":107110,"close":107169,"volume":1005},{"date":"2025-07-09","open":107238,"high":107253,"low":107204,"close":107238,"volume":614},{"date":"2025-07-10","open":107237,"high":107484,"low":107237,"close":107450,"volume":2117},{"date":"2025-07-11","open":107425,"high":107593,"low":107425,"close":107445,"volume":2416},{"date":"2025-07-14","open":107421,"high":107421,"low":107194,"close":107263,"volume":2568},{"date":"2025-07-15","open":107174,"high":107253,"low":107145,"close":107253,"volume":2237},{"date":"2025-07-16","open":107129,"high":107237,"low":107030,"close":107228,"volume":1390},{"date":"2025-07-17","open":107198,"high":107228,"low":107198,"close":107213,"volume":676},{"date":"2025-07-18","open":107124,"high":107272,"low":107124,"close":107228,"volume":566},{"date":"2025-07-21","open":107178,"high":107292,"low":107173,"close":107292,"volume":1085},{"date":"2025-07-22","open":107386,"high":107554,"low":107386,"close":107460,"volume":551},{"date":"2025-07-23","open":107436,"high":107495,"low":107372,"close":107485,"volume":1783},{"date":"2025-07-24","open":107426,"high":107495,"low":107411,"close":107411,"volume":1187},{"date":"2025-07-25","open":107410,"high":107425,"low":107371,"close":107381,"volume":801},{"date":"2025-07-28","open":107321,"high":107480,"low":107302,"close":107480,"volume":2964},{"date":"2025-07-29","open":107544,"high":107598,"low":107509,"close":107549,"volume":758},{"date":"2025-07-30","open":107667,"high":107717,"low":107633,"close":107682,"volume":2555},{"date":"2025-07-31","open":107588,"high":107682,"low":107554,"close":107682,"volume":2469},{"date":"2025-08-01","open":107718,"high":107718,"low":107505,"close":107510,"volume":2863},{"date":"2025-08-04","open":107510,"high":107871,"low":107510,"close":107811,"volume":1985},{"date":"2025-08-05","open":107935,"high":107935,"low":107861,"close":107890,"volume":4127},{"date":"2025-08-06","open":107890,"high":107955,"low":107861,"close":107895,"volume":2283},{"date":"2025-08-07","open":107846,"high":107920,"low":107787,"close":107915,"volume":2339},{"date":"2025-08-08","open":107914,"high":108003,"low":107914,"close":107944,"volume":617},{"date":"2025-08-11","open":107945,"high":107945,"low":107861,"close":107915,"volume":3150},{"date":"2025-08-12","open":107802,"high":107871,"low":107777,"close":107826,"volume":589},{"date":"2025-08-13","open":107801,"high":107801,"low":107687,"close":107722,"volume":1557},{"date":"2025-08-14","open":107826,"high":107905,"low":107787,"close":107826,"volume":1761},{"date":"2025-08-18","open":107826,"high":107826,"low":107599,"close":107673,"volume":2049},{"date":"2025-08-19","open":107653,"high":107653,"low":107515,"close":107584,"volume":1437},{"date":"2025-08-20","open":107589,"high":107599,"low":107500,"close":107569,"volume":2982},{"date":"2025-08-21","open":107609,"high":107678,"low":107579,"close":107678,"volume":498},{"date":"2025-08-22","open":107555,"high":107624,"low":107555,"close":107574,"volume":1884},{"date":"2025-08-25","open":107530,"high":107767,"low":107530,"close":107668,"volume":1197},{"date":"2025-08-26","open":107638,"high":107638,"low":107489,"close":107549,"volume":3156},{"date":"2025-08-27","open":107652,"high":107697,"low":107583,"close":107692,"volume":2141},{"date":"2025-08-28","open":107692,"high":107880,"low":107692,"close":107791,"volume":3248},{"date":"2025-08-29","open":107771,"high":107806,"low":107722,"close":107791,"volume":2323},{"date":"2025-09-01","open":107810,"high":107870,"low":107652,"close":107682,"volume":2352},{"date":"2025-09-02","open":107614,"high":107826,"low":107530,"close":107589,"volume":3864},{"date":"2025-09-03","open":107559,"high":107712,"low":107307,"close":107376,"volume":3247},{"date":"2025-09-04","open":107608,"high":107608,"low":107494,"close":107544,"volume":1097},{"date":"2025-09-05","open":107545,"high":107678,"low":107545,"close":107668,"volume":1893},{"date":"2025-09-08","open":107856,"high":107856,"low":107599,"close":107673,"volume":5838},{"date":"2025-09-09","open":107820,"high":107889,"low":107756,"close":107880,"volume":2910},{"date":"2025-09-10","open":107880,"high":107885,"low":107786,"close":107875,"volume":4433},{"date":"2025-09-11","open":107924,"high":107988,"low":107880,"close":107964,"volume":1121},{"date":"2025-09-12","open":107910,"high":108068,"low":107910,"close":107979,"volume":2305},{"date":"2025-09-15","open":107979,"high":107979,"low":107831,"close":107979,"volume":10460},{"date":"2025-09-16","open":108077,"high":108117,"low":108008,"close":108102,"volume":2920},{"date":"2025-09-17","open":108197,"high":108197,"low":108068,"close":108157,"volume":1694},{"date":"2025-09-18","open":108108,"high":108379,"low":108039,"close":108379,"volume":4624},{"date":"2025-09-19","open":108394,"high":108394,"low":108093,"close":108167,"volume":3403},{"date":"2025-09-22","open":108142,"high":108142,"low":107984,"close":107984,"volume":2568},{"date":"2025-09-23","open":108058,"high":108093,"low":107979,"close":108058,"volume":2906},{"date":"2025-09-24","open":108049,"high":108049,"low":107816,"close":107900,"volume":1357},{"date":"2025-09-25","open":107910,"high":107945,"low":107668,"close":107737,"volume":4061},{"date":"2025-09-26","open":107677,"high":107677,"low":107257,"close":107317,"volume":2751},{"date":"2025-09-29","open":107430,"high":107638,"low":107277,"close":107396,"volume":32293},{"date":"2025-09-30","open":107391,"high":107499,"low":107193,"close":107223,"volume":56903},{"date":"2025-10-01","open":107336,"high":107386,"low":107282,"close":107376,"volume":8958},{"date":"2025-10-02","open":107471,"high":107471,"low":107357,"close":107401,"volume":8311},{"date":"2025-10-10","open":107401,"high":107421,"low":107263,"close":107416,"volume":2295},{"date":"2025-10-13","open":107416,"high":107732,"low":107416,"close":107732,"volume":9961},{"date":"2025-10-14","open":107826,"high":107910,"low":107683,"close":107905,"volume":4040},{"date":"2025-10-15","open":108008,"high":108048,"low":107929,"close":108028,"volume":5497},{"date":"2025-10-16","open":107959,"high":108097,"low":107855,"close":107855,"volume":2937},{"date":"2025-10-17","open":107692,"high":107978,"low":107692,"close":107880,"volume":2413},{"date":"2025-10-20","open":107934,"high":107934,"low":107707,"close":107865,"volume":5638},{"date":"2025-10-21","open":107910,"high":107910,"low":107732,"close":107757,"volume":3101},{"date":"2025-10-22","open":107756,"high":107875,"low":107712,"close":107875,"volume":3982},{"date":"2025-10-23","open":107909,"high":107959,"low":107687,"close":107697,"volume":2216},{"date":"2025-10-24","open":107717,"high":107736,"low":107628,"close":107722,"volume":7824},{"date":"2025-10-27","open":107722,"high":107722,"low":107441,"close":107520,"volume":6014},{"date":"2025-10-28","open":107435,"high":107519,"low":107277,"close":107440,"volume":8031},{"date":"2025-10-29","open":107321,"high":107391,"low":107233,"close":107312,"volume":3609},{"date":"2025-10-30","open":107178,"high":107178,"low":106912,"close":106991,"volume":5258},{"date":"2025-10-31","open":106783,"high":106783,"low":106586,"close":106719,"volume":3237},{"date":"2025-11-03","open":106666,"high":106715,"low":106591,"close":106591,"volume":2858,"rsi_14":15.42,"sma_20":107516.9,"sma_60":107701.87,"sma_120":107528.16},{"date":"2025-11-04","open":107475,"high":107475,"low":101652,"close":106384,"volume":1282,"rsi_14":8.52,"sma_20":107474.9,"sma_60":107678.08,"sma_120":107513.88},{"date":"2025-11-05","open":106393,"high":106502,"low":106324,"close":106324,"volume":179801,"rsi_14":9.04,"sma_20":107422.3,"sma_60":107652.0,"sma_120":107501.77},{"date":"2025-11-06","open":106226,"high":106226,"low":105959,"close":105959,"volume":3154,"rsi_14":6.52,"sma_20":107350.2,"sma_60":107619.73,"sma_120":107486.75},{"date":"2025-11-07","open":105841,"high":106004,"low":105707,"close":105707,"volume":1116,"rsi_14":5.88,"sma_20":107264.75,"sma_60":107582.93,"sma_120":107471.64},{"date":"2025-11-10","open":105613,"high":105805,"low":105573,"close":105608,"volume":7302,"rsi_14":5.91,"sma_20":107158.6,"sma_60":107544.0,"sma_120":107455.1},{"date":"2025-11-11","open":105697,"high":105826,"low":105683,"close":105712,"volume":2882,"rsi_14":5.29,"sma_20":107048.95,"sma_60":107507.28,"sma_120":107439.82},{"date":"2025-11-12","open":105830,"high":105830,"low":105198,"close":105198,"volume":444,"rsi_14":4.65,"sma_20":106907.45,"sma_60":107463.5,"sma_120":107417.6},{"date":"2025-11-13","open":105431,"high":105618,"low":105362,"close":105401,"volume":16186,"rsi_14":10.4,"sma_20":106784.7,"sma_60":107424.8,"sma_120":107400.64},{"date":"2025-11-14","open":105223,"high":105297,"low":104962,"close":105139,"volume":4834,"rsi_14":10.2,"sma_20":106647.6,"sma_60":107380.02,"sma_120":107379.44},{"date":"2025-11-17","open":105055,"high":105208,"low":104937,"close":105164,"volume":3058,"rsi_14":11.24,"sma_20":106512.5,"sma_60":107338.2,"sma_120":107360.06},{"date":"2025-11-18","open":105134,"high":105446,"low":105129,"close":105292,"volume":3167,"rsi_14":15.59,"sma_20":106389.25,"sma_60":107300.0,"sma_120":107342.6},{"date":"2025-11-19","open":105312,"high":105386,"low":105292,"close":105322,"volume":447,"rsi_14":18.44,"sma_20":106261.55,"sma_60":107262.55,"sma_120":107324.82},{"date":"2025-11-20","open":105233,"high":105367,"low":105139,"close":105208,"volume":3491,"rsi_14":19.61,"sma_20":106137.05,"sma_60":107221.38,"sma_120":107305.8},{"date":"2025-11-21","open":105208,"high":105332,"low":105208,"close":105302,"volume":854,"rsi_14":23.73,"sma_20":106016.0,"sma_60":107183.52,"sma_120":107286.08},{"date":"2025-11-24","open":105302,"high":105495,"low":105297,"close":105391,"volume":1693,"rsi_14":28.74,"sma_20":105909.55,"sma_60":107145.57,"sma_120":107265.95},{"date":"2025-11-25","open":105460,"high":105569,"low":105401,"close":105480,"volume":431,"rsi_14":32.14,"sma_20":105811.5,"sma_60":107111.07,"sma_120":107248.0},{"date":"2025-11-26","open":105524,"high":105647,"low":105524,"close":105613,"volume":3825,"rsi_14":41.91,"sma_20":105726.55,"sma_60":107076.42,"sma_120":107233.07},{"date":"2025-11-27","open":105625,"high":105715,"low":105100,"close":105125,"volume":9141,"rsi_14":37.71,"sma_20":105633.15,"sma_60":107031.95,"sma_120":107213.1},{"date":"2025-11-28","open":105075,"high":105095,"low":104925,"close":105095,"volume":478,"rsi_14":38.82,"sma_20":105551.85,"sma_60":106986.98,"sma_120":107197.04},{"date":"2025-12-01","open":105095,"high":105150,"low":104895,"close":104910,"volume":1378,"rsi_14":33.17,"sma_20":105467.75,"sma_60":106940.75,"sma_120":107180.82},{"date":"2025-12-02","open":104780,"high":105070,"low":104760,"close":104975,"volume":4233,"rsi_14":44.19,"sma_20":105397.25,"sma_60":106897.17,"sma_120":107163.73},{"date":"2025-12-03","open":105400,"high":105400,"low":104785,"close":104840,"volume":4745,"rsi_14":34.97,"sma_20":105322.95,"sma_60":106854.87,"sma_120":107145.62},{"date":"2025-12-04","open":104945,"high":104960,"low":104705,"close":104905,"volume":728,"rsi_14":42.98,"sma_20":105270.2,"sma_60":106810.85,"sma_120":107128.27},{"date":"2025-12-05","open":104965,"high":105155,"low":104965,"close":105060,"volume":168,"rsi_14":47.09,"sma_20":105237.8,"sma_60":106767.37,"sma_120":107112.2},{"date":"2025-12-08","open":105040,"high":105175,"low":105040,"close":105080,"volume":1256,"rsi_14":43.72,"sma_20":105211.3,"sma_60":106724.13,"sma_120":107096.76},{"date":"2025-12-09","open":105080,"high":105155,"low":104695,"close":104785,"volume":5170,"rsi_14":36.28,"sma_20":105164.9,"sma_60":106672.52,"sma_120":107077.42},{"date":"2025-12-10","open":104785,"high":104835,"low":104665,"close":104695,"volume":2165,"rsi_14":36.73,"sma_20":105139.65,"sma_60":106619.48,"sma_120":107057.94},{"date":"2025-12-11","open":104945,"high":105000,"low":104770,"close":104785,"volume":111,"rsi_14":36.59,"sma_20":105108.8,"sma_60":106566.47,"sma_120":107039.96},{"date":"2025-12-12","open":104770,"high":104900,"low":104770,"close":104885,"volume":1246,"rsi_14":36.95,"sma_20":105096.05,"sma_60":106514.88,"sma_120":107022.36},{"date":"2025-12-15","open":104900,"high":105305,"low":104900,"close":105305,"volume":3232,"rsi_14":46.13,"sma_20":105103.05,"sma_60":106470.3,"sma_120":107008.09},{"date":"2025-12-16","open":105330,"high":105580,"low":105295,"close":105455,"volume":46664,"rsi_14":46.51,"sma_20":105111.15,"sma_60":106426.15,"sma_120":106995.48},{"date":"2025-12-17","open":105400,"high":105485,"low":105150,"close":105245,"volume":22567,"rsi_14":52.99,"sma_20":105107.25,"sma_60":106377.6,"sma_120":106979.64},{"date":"2025-12-18","open":105405,"high":105405,"low":105200,"close":105330,"volume":15817,"rsi_14":55.69,"sma_20":105113.3,"sma_60":106326.77,"sma_120":106964.06},{"date":"2025-12-19","open":105265,"high":105355,"low":105140,"close":105160,"volume":22683,"rsi_14":56.1,"sma_20":105106.15,"sma_60":106276.63,"sma_120":106946.52},{"date":"2025-12-22","open":105160,"high":105205,"low":105050,"close":105125,"volume":12579,"rsi_14":53.71,"sma_20":105092.8,"sma_60":106228.97,"sma_120":106927.62},{"date":"2025-12-23","open":105025,"high":105200,"low":104870,"close":105140,"volume":29828,"rsi_14":57.89,"sma_20":105075.75,"sma_60":106180.32,"sma_120":106910.33},{"date":"2025-12-24","open":105085,"high":105435,"low":105085,"close":105355,"volume":24339,"rsi_14":60.98,"sma_20":105062.75,"sma_60":106137.88,"sma_120":106893.68},{"date":"2025-12-26","open":105265,"high":105265,"low":105085,"close":105180,"volume":21092,"rsi_14":52.9,"sma_20":105065.5,"sma_60":106095.25,"sma_120":106876.44},{"date":"2025-12-29","open":106000,"high":106000,"low":105250,"close":105340,"volume":3122,"rsi_14":55.88,"sma_20":105077.75,"sma_60":106062.27,"sma_120":106859.42},{"date":"2025-12-30","open":105435,"high":105515,"low":105255,"close":105255,"volume":376,"rsi_14":61.75,"sma_20":105095.0,"sma_60":106026.55,"sma_120":106842.06},{"date":"2026-01-02","open":105175,"high":105400,"low":105175,"close":105285,"volume":1234,"rsi_14":65.21,"sma_20":105110.5,"sma_60":105994.22,"sma_120":106825.85},{"date":"2026-01-05","open":105160,"high":105215,"low":105020,"close":105215,"volume":32699,"rsi_14":61.2,"sma_20":105129.25,"sma_60":105958.17,"sma_120":106809.56},{"date":"2026-01-06","open":105215,"high":105425,"low":105145,"close":105360,"volume":3780,"rsi_14":62.09,"sma_20":105152.0,"sma_60":105924.13,"sma_120":106793.9},{"date":"2026-01-07","open":105410,"high":105520,"low":105395,"close":105495,"volume":1280,"rsi_14":55.65,"sma_20":105173.75,"sma_60":105892.1,"sma_120":106777.59},{"date":"2026-01-08","open":105495,"high":105655,"low":105455,"close":105645,"volume":1814,"rsi_14":55.65,"sma_20":105202.0,"sma_60":105857.3,"sma_120":106762.57},{"date":"2026-01-09","open":105500,"high":105500,"low":105420,"close":105445,"volume":1314,"rsi_14":55.99,"sma_20":105235.0,"sma_60":105816.28,"sma_120":106747.42},{"date":"2026-01-12","open":105445,"high":105515,"low":105420,"close":105480,"volume":1041,"rsi_14":54.63,"sma_20":105274.25,"sma_60":105773.78,"sma_120":106732.63},{"date":"2026-01-13","open":105535,"high":105550,"low":105300,"close":105300,"volume":1284,"rsi_14":54.29,"sma_20":105300.0,"sma_60":105731.17,"sma_120":106716.55},{"date":"2026-01-14","open":105335,"high":105335,"low":105185,"close":105275,"volume":6550,"rsi_14":54.63,"sma_20":105319.5,"sma_60":105687.72,"sma_120":106700.38},{"date":"2026-01-15","open":105410,"high":105500,"low":104830,"close":104920,"volume":3432,"rsi_14":44.39,"sma_20":105300.25,"sma_60":105638.6,"sma_120":106681.13},{"date":"2026-01-16","open":104940,"high":105005,"low":104830,"close":104985,"volume":3063,"rsi_14":39.78,"sma_20":105276.75,"sma_60":105592.38,"sma_120":106661.89},{"date":"2026-01-19","open":104865,"high":104925,"low":104650,"close":104650,"volume":8372,"rsi_14":36.55,"sma_20":105247.0,"sma_60":105538.6,"sma_120":106638.46},{"date":"2026-01-20","open":104570,"high":104585,"low":104065,"close":104065,"volume":1597,"rsi_14":23.38,"sma_20":105183.75,"sma_60":105478.03,"sma_120":106609.95},{"date":"2026-01-21","open":104155,"high":104300,"low":104090,"close":104195,"volume":5470,"rsi_14":28.28,"sma_20":105135.5,"sma_60":105419.22,"sma_120":106583.14},{"date":"2026-01-22","open":104440,"high":104510,"low":104250,"close":104370,"volume":20579,"rsi_14":32.3,"sma_20":105097.75,"sma_60":105366.7,"sma_120":106558.03},{"date":"2026-01-23","open":104370,"high":104405,"low":104195,"close":104205,"volume":586,"rsi_14":31.16,"sma_20":105051.0,"sma_60":105312.75,"sma_120":106530.73},{"date":"2026-01-26","open":104545,"high":104610,"low":104345,"close":104390,"volume":2733,"rsi_14":32.17,"sma_20":105002.75,"sma_60":105264.02,"sma_120":106504.38},{"date":"2026-01-27","open":104515,"high":104560,"low":104320,"close":104440,"volume":11474,"rsi_14":29.98,"sma_20":104965.75,"sma_60":105221.47,"sma_120":106477.35},{"date":"2026-01-28","open":104470,"high":104670,"low":104470,"close":104570,"volume":3243,"rsi_14":29.45,"sma_20":104927.25,"sma_60":105185.62,"sma_120":106451.4},{"date":"2026-01-29","open":104515,"high":104515,"low":104200,"close":104315,"volume":10682,"rsi_14":28.84,"sma_20":104880.25,"sma_60":105147.67,"sma_120":106424.77},{"date":"2026-01-30","open":104350,"high":104350,"low":104095,"close":104130,"volume":4987,"rsi_14":26.06,"sma_20":104822.5,"sma_60":105110.08,"sma_120":106394.08},{"date":"2026-02-02","open":103955,"high":104130,"low":103800,"close":104000,"volume":38443,"rsi_14":26.53,"sma_20":104761.75,"sma_60":105071.32,"sma_120":106361.66},{"date":"2026-02-03","open":103850,"high":103895,"low":103630,"close":103725,"volume":2249,"rsi_14":24.34,"sma_20":104680.0,"sma_60":105034.07,"sma_120":106326.9},{"date":"2026-02-04","open":103665,"high":103720,"low":103560,"close":103615,"volume":432,"rsi_14":26.49,"sma_20":104586.0,"sma_60":104999.18,"sma_120":106291.06},{"date":"2026-02-05","open":103560,"high":103720,"low":103540,"close":103650,"volume":39353,"rsi_14":25.68,"sma_20":104486.25,"sma_60":104966.52,"sma_120":106255.26},{"date":"2026-02-06","open":103970,"high":103970,"low":103655,"close":103675,"volume":3876,"rsi_14":29.98,"sma_20":104397.75,"sma_60":104932.55,"sma_120":106219.92},{"date":"2026-02-09","open":103470,"high":103620,"low":103300,"close":103410,"volume":3019,"rsi_14":34.52,"sma_20":104294.25,"sma_60":104902.72,"sma_120":106183.11},{"date":"2026-02-10","open":103460,"high":103675,"low":103415,"close":103665,"volume":2286,"rsi_14":38.17,"sma_20":104212.5,"sma_60":104873.77,"sma_120":106149.28},{"date":"2026-02-11","open":103735,"high":103965,"low":103720,"close":103795,"volume":2564,"rsi_14":36.9,"sma_20":104138.5,"sma_60":104851.35,"sma_120":106115.68},{"date":"2026-02-12","open":103805,"high":104165,"low":103720,"close":104045,"volume":4418,"rsi_14":46.49,"sma_20":104094.75,"sma_60":104832.68,"sma_120":106085.44},{"date":"2026-02-13","open":104205,"high":104325,"low":104190,"close":104205,"volume":3470,"rsi_14":45.9,"sma_20":104055.75,"sma_60":104814.55,"sma_120":106057.27},{"date":"2026-02-19","open":104385,"high":104510,"low":104270,"close":104270,"volume":2441,"rsi_14":46.26,"sma_20":104036.75,"sma_60":104797.0,"sma_120":106029.77},{"date":"2026-02-20","open":104330,"high":104600,"low":104330,"close":104550,"volume":845,"rsi_14":49.59,"sma_20":104061.0,"sma_60":104786.02,"sma_120":106003.7},{"date":"2026-02-23","open":104505,"high":104590,"low":104405,"close":104440,"volume":1214,"rsi_14":52.75,"sma_20":104073.25,"sma_60":104771.63,"sma_120":105977.57},{"date":"2026-02-24","open":104555,"high":104610,"low":104200,"close":104230,"volume":1643,"rsi_14":52.17,"sma_20":104066.25,"sma_60":104752.27,"sma_120":105948.92},{"date":"2026-02-25","open":104425,"high":104495,"low":104260,"close":104480,"volume":2730,"rsi_14":59.92,"sma_20":104080.0,"sma_60":104735.58,"sma_120":105923.32},{"date":"2026-02-26","open":104480,"high":104915,"low":104410,"close":104915,"volume":8099,"rsi_14":73.06,"sma_20":104106.25,"sma_60":104723.92,"sma_120":105900.17},{"date":"2026-02-27","open":104990,"high":105095,"low":104830,"close":105035,"volume":15783,"rsi_14":77.41,"sma_20":104136.0,"sma_60":104722.42,"sma_120":105877.18},{"date":"2026-03-03","open":104795,"high":104835,"low":104245,"close":104245,"volume":22822,"rsi_14":58.89,"sma_20":104119.75,"sma_60":104708.25,"sma_120":105847.62},{"date":"2026-03-04","open":104165,"high":104505,"low":104120,"close":104160,"volume":39874,"rsi_14":57.12,"sma_20":104112.0,"sma_60":104695.75,"sma_120":105818.25},{"date":"2026-03-05","open":104395,"high":104680,"low":104295,"close":104440,"volume":52826,"rsi_14":65.06,"sma_20":104127.5,"sma_60":104686.83,"sma_120":105792.0},{"date":"2026-03-06","open":104275,"high":104450,"low":104275,"close":104430,"volume":4368,"rsi_14":62.05,"sma_20":104149.0,"sma_60":104680.0,"sma_120":105767.43},{"date":"2026-03-09","open":103535,"high":103900,"low":103290,"close":103690,"volume":7112,"rsi_14":48.61,"sma_20":104147.25,"sma_60":104659.75,"sma_120":105735.3},{"date":"2026-03-10","open":104325,"high":104405,"low":104125,"close":104310,"volume":2231,"rsi_14":53.19,"sma_20":104182.0,"sma_60":104647.25,"sma_120":105707.31},{"date":"2026-03-11","open":104320,"high":104490,"low":104250,"close":104350,"volume":7149,"rsi_14":51.8,"sma_20":104217.0,"sma_60":104635.08,"sma_120":105679.61},{"date":"2026-03-12","open":103965,"high":104215,"low":103900,"close":104115,"volume":12224,"rsi_14":48.16,"sma_20":104239.0,"sma_60":104623.92,"sma_120":105648.22},{"date":"2026-03-13","open":104040,"high":104090,"low":103935,"close":103935,"volume":1144,"rsi_14":42.51,"sma_20":104265.25,"sma_60":104611.25,"sma_120":105615.37},{"date":"2026-03-16","open":103865,"high":104085,"low":103865,"close":103950,"volume":7810,"rsi_14":43.89,"sma_20":104279.5,"sma_60":104597.33,"sma_120":105581.9},{"date":"2026-03-17","open":104185,"high":104195,"low":103985,"close":103985,"volume":469,"rsi_14":46.81,"sma_20":104289.0,"sma_60":104582.33,"sma_120":105548.61},{"date":"2026-03-18","open":104120,"high":104475,"low":104120,"close":104475,"volume":1231,"rsi_14":49.94,"sma_20":104310.5,"sma_60":104568.5,"sma_120":105519.4},{"date":"2026-03-19","open":103975,"high":104095,"low":103970,"close":104050,"volume":2714,"rsi_14":39.36,"sma_20":104302.75,"sma_60":104545.08,"sma_120":105485.62},{"date":"2026-03-20","open":104210,"high":104445,"low":103575,"close":103575,"volume":86336,"rsi_14":33.48,"sma_20":104268.0,"sma_60":104517.25,"sma_120":105447.43},{"date":"2026-03-23","open":103405,"high":103590,"low":103010,"close":103035,"volume":5271,"rsi_14":35.49,"sma_20":104192.25,"sma_60":104479.0,"sma_120":105402.88},{"date":"2026-03-24","open":103435,"high":103435,"low":102835,"close":103055,"volume":29039,"rsi_14":36.54,"sma_20":104123.0,"sma_60":104443.92,"sma_120":105360.27},{"date":"2026-03-25","open":103330,"high":103415,"low":102990,"close":102995,"volume":7725,"rsi_14":31.4,"sma_20":104061.25,"sma_60":104408.42,"sma_120":105318.69},{"date":"2026-03-26","open":103125,"high":103205,"low":102840,"close":102890,"volume":1546,"rsi_14":30.65,"sma_20":103981.75,"sma_60":104370.92,"sma_120":105275.62},{"date":"2026-03-27","open":102785,"high":102785,"low":102515,"close":102585,"volume":13402,"rsi_14":34.41,"sma_20":103865.25,"sma_60":104324.75,"sma_120":105231.32},{"date":"2026-03-30","open":102585,"high":102770,"low":102480,"close":102735,"volume":3149,"rsi_14":24.39,"sma_20":103750.25,"sma_60":104284.0,"sma_120":105189.62},{"date":"2026-03-31","open":102905,"high":102965,"low":102715,"close":102870,"volume":3568,"rsi_14":26.66,"sma_20":103681.5,"sma_60":104242.83,"sma_120":105152.55},{"date":"2026-04-01","open":103285,"high":104005,"low":103285,"close":103955,"volume":2271,"rsi_14":48.01,"sma_20":103671.25,"sma_60":104221.17,"sma_120":105123.86},{"date":"2026-04-02","open":103850,"high":104020,"low":103325,"close":103335,"volume":778,"rsi_14":43.27,"sma_20":103616.0,"sma_60":104188.67,"sma_120":105091.44},{"date":"2026-04-03","open":103820,"high":103945,"low":103795,"close":103885,"volume":2008,"rsi_14":49.35,"sma_20":103588.75,"sma_60":104166.5,"sma_120":105062.33},{"date":"2026-04-06","open":103700,"high":104065,"low":103700,"close":104045,"volume":38299,"rsi_14":50.59,"sma_20":103606.5,"sma_60":104144.58,"sma_120":105034.36},{"date":"2026-04-07","open":103985,"high":104055,"low":103800,"close":103900,"volume":175319,"rsi_14":43.98,"sma_20":103586.0,"sma_60":104118.0,"sma_120":105005.05},{"date":"2026-04-08","open":104600,"high":104740,"low":104370,"close":104695,"volume":4106,"rsi_14":56.27,"sma_20":103603.25,"sma_60":104102.17,"sma_120":104979.73},{"date":"2026-04-09","open":104545,"high":104570,"low":104380,"close":104385,"volume":6476,"rsi_14":58.13,"sma_20":103616.75,"sma_60":104084.5,"sma_120":104950.39},{"date":"2026-04-10","open":104460,"high":104625,"low":104390,"close":104395,"volume":55709,"rsi_14":65.28,"sma_20":103639.75,"sma_60":104066.42,"sma_120":104920.1},{"date":"2026-04-13","open":104000,"high":104230,"low":104000,"close":104210,"volume":3865,"rsi_14":62.51,"sma_20":103652.75,"sma_60":104048.25,"sma_120":104889.71},{"date":"2026-04-14","open":104465,"high":104610,"low":104405,"close":104465,"volume":1586,"rsi_14":65.28,"sma_20":103676.75,"sma_60":104034.75,"sma_120":104861.23},{"date":"2026-04-15","open":104725,"high":104750,"low":104470,"close":104615,"volume":4019,"rsi_14":67.77,"sma_20":103683.75,"sma_60":104029.67,"sma_120":104834.13},{"date":"2026-04-16","open":104645,"high":104695,"low":104485,"close":104505,"volume":4172,"rsi_14":70.6,"sma_20":103706.5,"sma_60":104021.67,"sma_120":104807.02},{"date":"2026-04-17","open":104395,"high":104400,"low":104270,"close":104330,"volume":2297,"rsi_14":67.02,"sma_20":103744.25,"sma_60":104016.33,"sma_120":104777.47},{"date":"2026-04-20","open":104425,"high":104515,"low":104400,"close":104405,"volume":3164,"rsi_14":66.59,"sma_20":103812.75,"sma_60":104022.0,"sma_120":104750.02},{"date":"2026-04-21","open":104665,"high":104710,"low":104500,"close":104615,"volume":2992,"rsi_14":58.8,"sma_20":103890.75,"sma_60":104029.0,"sma_120":104724.11},{"date":"2026-04-22","open":104500,"high":104515,"low":104385,"close":104395,"volume":11073,"rsi_14":65.82,"sma_20":103960.75,"sma_60":104029.42,"sma_120":104698.06},{"date":"2026-04-23","open":104235,"high":104235,"low":103855,"close":103965,"volume":522,"rsi_14":51.24,"sma_20":104014.5,"sma_60":104025.42,"sma_120":104669.08},{"date":"2026-04-24","open":103995,"high":103995,"low":103775,"close":103790,"volume":3402,"rsi_14":46.07,"sma_20":104074.75,"sma_60":104015.42,"sma_120":104639.72},{"date":"2026-04-27","open":103890,"high":103980,"low":103790,"close":103790,"volume":523,"rsi_14":48.23,"sma_20":104127.5,"sma_60":104004.58,"sma_120":104613.02},{"date":"2026-04-28","open":103790,"high":103790,"low":103465,"close":103560,"volume":4571,"rsi_14":27.61,"sma_20":104162.0,"sma_60":103987.75,"sma_120":104586.68},{"date":"2026-04-29","open":103615,"high":103670,"low":103400,"close":103640,"volume":8080,"rsi_14":33.84,"sma_20":104146.25,"sma_60":103976.5,"sma_120":104562.08},{"date":"2026-04-30","open":103395,"high":103495,"low":103145,"close":103155,"volume":5790,"rsi_14":27.7,"sma_20":104137.25,"sma_60":103960.25,"sma_120":104535.17},{"date":"2026-05-04","open":103525,"high":103530,"low":103085,"close":103085,"volume":6797,"rsi_14":28.89,"sma_20":104097.25,"sma_60":103945.0,"sma_120":104508.16},{"date":"2026-05-06","open":103170,"high":103170,"low":102790,"close":102990,"volume":5776,"rsi_14":20.56,"sma_20":104044.5,"sma_60":103932.75,"sma_120":104483.41},{"date":"2026-05-07","open":103305,"high":103380,"low":103195,"close":103225,"volume":9013,"rsi_14":23.17,"sma_20":104010.75,"sma_60":103926.25,"sma_120":104462.72},{"date":"2026-05-08","open":103150,"high":103260,"low":103115,"close":103190,"volume":3655,"rsi_14":23.86,"sma_20":103935.5,"sma_60":103918.58,"sma_120":104442.55},{"date":"2026-05-11","open":103130,"high":103255,"low":102980,"close":103000,"volume":7161,"rsi_14":23.72,"sma_20":103866.25,"sma_60":103907.33,"sma_120":104419.94},{"date":"2026-05-12","open":102945,"high":102945,"low":102490,"close":102490,"volume":15771,"rsi_14":17.71,"sma_20":103771.0,"sma_60":103892.0,"sma_120":104397.36},{"date":"2026-05-13","open":102310,"high":102495,"low":102240,"close":102475,"volume":2454,"rsi_14":11.37,"sma_20":103684.25,"sma_60":103872.17,"sma_120":104372.97},{"date":"2026-05-14","open":102470,"high":102715,"low":102280,"close":102365,"volume":2965,"rsi_14":11.84,"sma_20":103579.25,"sma_60":103848.33,"sma_120":104349.84},{"date":"2026-05-15","open":102125,"high":102125,"low":101380,"close":101625,"volume":984,"rsi_14":10.61,"sma_20":103429.75,"sma_60":103808.0,"sma_120":104320.34},{"date":"2026-05-18","open":101515,"high":101550,"low":101230,"close":101550,"volume":1549,"rsi_14":10.98,"sma_20":103282.0,"sma_60":103763.75,"sma_120":104289.15},{"date":"2026-05-19","open":101505,"high":101580,"low":101325,"close":101415,"volume":2510,"rsi_14":10.48,"sma_20":103136.25,"sma_60":103716.17,"sma_120":104256.58},{"date":"2026-05-20","open":101400,"high":101750,"low":101155,"close":101600,"volume":3440,"rsi_14":16.89,"sma_20":102996.0,"sma_60":103667.0,"sma_120":104226.51},{"date":"2026-05-21","open":101790,"high":101970,"low":101735,"close":101775,"volume":6373,"rsi_14":19.48,"sma_20":102854.0,"sma_60":103622.58,"sma_120":104197.11},{"date":"2026-05-22","open":101870,"high":101890,"low":101745,"close":101840,"volume":3039,"rsi_14":25.05,"sma_20":102726.25,"sma_60":103582.75,"sma_120":104167.51},{"date":"2026-05-26","open":102170,"high":102220,"low":102050,"close":102075,"volume":1141,"rsi_14":31.96,"sma_20":102631.75,"sma_60":103542.67,"sma_120":104139.12},{"date":"2026-05-27","open":102235,"high":102295,"low":102085,"close":102115,"volume":9049,"rsi_14":34.06,"sma_20":102548.0,"sma_60":103496.0,"sma_120":104109.96},{"date":"2026-05-28","open":102090,"high":102150,"low":101550,"close":101875,"volume":873,"rsi_14":25.45,"sma_20":102452.25,"sma_60":103443.33,"sma_120":104082.88},{"date":"2026-05-29","open":102270,"high":102340,"low":102145,"close":102235,"volume":5038,"rsi_14":34.47,"sma_20":102386.0,"sma_60":103409.83,"sma_120":104059.04},{"date":"2026-06-01","open":102300,"high":102395,"low":101760,"close":101760,"volume":5558,"rsi_14":31.55,"sma_20":102292.0,"sma_60":103369.83,"sma_120":104032.79},{"date":"2026-06-02","open":101690,"high":101985,"low":101640,"close":101985,"volume":2233,"rsi_14":41.79,"sma_20":102233.5,"sma_60":103328.92,"sma_120":104007.88},{"date":"2026-06-04","open":101650,"high":101735,"low":101380,"close":101455,"volume":2715,"rsi_14":35.79,"sma_20":102152.0,"sma_60":103279.33,"sma_120":103979.67},{"date":"2026-06-05","open":101545,"high":101590,"low":101150,"close":101215,"volume":387,"rsi_14":34.54,"sma_20":102063.25,"sma_60":103238.08,"sma_120":103948.92},{"date":"2026-06-08","open":100960,"high":101000,"low":100700,"close":100705,"volume":20164,"rsi_14":36.82,"sma_20":101937.25,"sma_60":103178.0,"sma_120":103912.62},{"date":"2026-06-09","open":100920,"high":101305,"low":100920,"close":101260,"volume":2226,"rsi_14":46.35,"sma_20":101840.75,"sma_60":103126.5,"sma_120":103880.79},{"date":"2026-06-10","open":101185,"high":101185,"low":100910,"close":101045,"volume":7244,"rsi_14":45.43,"sma_20":101743.0,"sma_60":103075.33,"sma_120":103849.62},{"date":"2026-06-11","open":101080,"high":101265,"low":101035,"close":101050,"volume":3182,"rsi_14":42.89,"sma_20":101671.0,"sma_60":103027.25,"sma_120":103819.25},{"date":"2026-06-12","open":101420,"high":101530,"low":101240,"close":101530,"volume":4954,"rsi_14":47.07,"sma_20":101623.75,"sma_60":102986.92,"sma_120":103792.12},{"date":"2026-06-15","open":102035,"high":102085,"low":101885,"close":101895,"volume":1743,"rsi_14":50.61,"sma_20":101600.25,"sma_60":102952.08,"sma_120":103767.21},{"date":"2026-06-16","open":101720,"high":101830,"low":101610,"close":101785,"volume":514,"rsi_14":46.67,"sma_20":101608.25,"sma_60":102907.25,"sma_120":103737.88},{"date":"2026-06-17","open":101925,"high":102030,"low":101840,"close":101955,"volume":2404,"rsi_14":48.21,"sma_20":101628.5,"sma_60":102872.33,"sma_120":103708.71},{"date":"2026-06-18","open":101880,"high":102020,"low":101860,"close":101900,"volume":418,"rsi_14":50.29,"sma_20":101652.75,"sma_60":102844.42,"sma_120":103680.83},{"date":"2026-06-19","open":101865,"high":101865,"low":101470,"close":101570,"volume":798,"rsi_14":42.2,"sma_20":101651.25,"sma_60":102820.0,"sma_120":103649.5},{"date":"2026-06-22","open":101485,"high":101540,"low":101360,"close":101395,"volume":408,"rsi_14":45.4,"sma_20":101632.25,"sma_60":102792.33,"sma_120":103618.12},{"date":"2026-06-23","open":101355,"high":101450,"low":101250,"close":101395,"volume":13011,"rsi_14":42.11,"sma_20":101610.0,"sma_60":102765.67,"sma_120":103587.04},{"date":"2026-06-24","open":101440,"high":101440,"low":101220,"close":101380,"volume":1834,"rsi_14":48.84,"sma_20":101575.25,"sma_60":102740.5,"sma_120":103555.71},{"date":"2026-06-25","open":101720,"high":101720,"low":101570,"close":101595,"volume":500,"rsi_14":55.94,"sma_20":101549.25,"sma_60":102724.0,"sma_120":103524.38},{"date":"2026-06-26","open":101535,"high":101645,"low":101440,"close":101495,"volume":1667,"rsi_14":64.16,"sma_20":101530.25,"sma_60":102703.33,"sma_120":103493.67},{"date":"2026-06-29","open":101480,"high":101490,"low":101235,"close":101265,"volume":10462,"rsi_14":50.1,"sma_20":101481.75,"sma_60":102676.58,"sma_120":103459.71},{"date":"2026-06-30","open":101480,"high":101570,"low":101335,"close":101430,"volume":10873,"rsi_14":57.97,"sma_20":101465.25,"sma_60":102634.5,"sma_120":103427.83},{"date":"2026-07-01","open":101335,"high":101335,"low":101000,"close":101025,"volume":4697,"rsi_14":49.56,"sma_20":101417.25,"sma_60":102596.0,"sma_120":103392.33},{"date":"2026-07-02","open":101300,"high":101422,"low":101160,"close":101365,"volume":3045,"rsi_14":46.92,"sma_20":101412.75,"sma_60":102554.0,"sma_120":103360.25},{"date":"2026-07-03","open":101480,"high":101515,"low":101115,"close":101205,"volume":78533,"rsi_14":36.03,"sma_20":101412.25,"sma_60":102506.67,"sma_120":103325.62},{"date":"2026-07-06","open":101420,"high":101465,"low":101270,"close":101270,"volume":1192,"rsi_14":39.38,"sma_20":101440.5,"sma_60":102462.83,"sma_120":103290.42},{"date":"2026-07-07","open":101285,"high":101345,"low":100915,"close":100980,"volume":108757,"rsi_14":30.84,"sma_20":101426.5,"sma_60":102400.92,"sma_120":103251.54},{"date":"2026-07-08","open":100900,"high":101085,"low":100900,"close":101085,"volume":107,"rsi_14":34.3,"sma_20":101428.5,"sma_60":102345.92,"sma_120":103215.21},{"date":"2026-07-09","open":100870,"high":101170,"low":100810,"close":101170,"volume":654,"rsi_14":41.49,"sma_20":101434.5,"sma_60":102292.17,"sma_120":103179.29},{"date":"2026-07-10","open":101045,"high":101340,"low":101020,"close":101340,"volume":293,"rsi_14":48.83,"sma_20":101425.0,"sma_60":102244.33,"sma_120":103146.29},{"date":"2026-07-13","open":101075,"high":101165,"low":100995,"close":101130,"volume":679,"rsi_14":44.81,"sma_20":101386.75,"sma_60":102188.75,"sma_120":103111.75},{"date":"2026-07-14","open":100870,"high":100965,"low":100845,"close":100850,"volume":397,"rsi_14":40.6,"sma_20":101340.0,"sma_60":102126.0,"sma_120":103077.83},{"date":"2026-07-15","open":101075,"high":101115,"low":100945,"close":101050,"volume":370,"rsi_14":40.29,"sma_20":101294.75,"sma_60":102068.42,"sma_120":103045.04},{"date":"2026-07-16","open":101105,"high":101245,"low":100940,"close":101140,"volume":34260,"rsi_14":43.65,"sma_20":101256.75,"sma_60":102015.25,"sma_120":103015.79},{"date":"2026-07-20","open":100810,"high":100870,"low":100750,"close":100800,"volume":14800,"rsi_14":42.0,"sma_20":101218.25,"sma_60":101955.17,"sma_120":102988.58},{"date":"2026-07-21","open":100780,"high":100870,"low":100695,"close":100845,"volume":295,"rsi_14":39.5,"sma_20":101190.75,"sma_60":101892.33,"sma_120":102960.67},{"date":"2026-07-22","open":100625,"high":100655,"low":100485,"close":100485,"volume":6095,"rsi_14":40.15,"sma_20":101145.25,"sma_60":101827.17,"sma_120":102928.29},{"date":"2026-07-23","open":100485,"high":100635,"low":100485,"close":100590,"volume":934,"rsi_14":34.53,"sma_20":101105.75,"sma_60":101770.92,"sma_120":102898.17},{"date":"2026-07-24","open":100360,"high":100435,"low":100315,"close":100380,"volume":5352,"rsi_14":33.86,"sma_20":101045.0,"sma_60":101714.08,"sma_120":102864.75},{"date":"2026-07-27","open":100830,"high":100930,"low":100790,"close":100925,"volume":162,"rsi_14":44.32,"sma_20":101016.5,"sma_60":101666.33,"sma_120":102835.46},{"date":"2026-07-28","open":100870,"high":101110,"low":100835,"close":101110,"volume":3095,"rsi_14":52.22,"sma_20":101008.75,"sma_60":101625.5,"sma_120":102806.62},{"date":"2026-07-29","open":101000,"high":101265,"low":100990,"close":101230,"volume":1406,"rsi_14":52.46,"sma_20":100998.75,"sma_60":101585.33,"sma_120":102780.92},{"date":"2026-07-30","open":101130,"high":101260,"low":100960,"close":100960,"volume":1677,"rsi_14":46.65,"sma_20":100995.5,"sma_60":101548.75,"sma_120":102754.5},{"date":"2026-07-31","open":101360,"high":101495,"low":101360,"close":101450,"volume":1810,"rsi_14":51.59,"sma_20":100999.75,"sma_60":101521.5,"sma_120":102733.25},{"date":"2026-08-03","open":101360,"high":101440,"low":101215,"close":101240,"volume":728,"rsi_14":51.59,"sma_20":101001.5,"sma_60":101492.33,"sma_120":102712.54},{"date":"2026-08-04","open":101450,"high":101525,"low":101205,"close":101205,"volume":145,"rsi_14":55.54,"sma_20":100998.25,"sma_60":101458.67,"sma_120":102692.46},{"date":"2026-08-05","open":101490,"high":101685,"low":101480,"close":101620,"volume":74,"rsi_14":58.33,"sma_20":101030.25,"sma_60":101432.5,"sma_120":102675.54},{"date":"2026-08-06","open":101615,"high":101615,"low":101385,"close":101385,"volume":148,"rsi_14":53.44,"sma_20":101045.25,"sma_60":101405.58,"sma_120":102656.46},{"date":"2026-08-07","open":101335,"high":101475,"low":101335,"close":101410,"volume":713,"rsi_14":59.38,"sma_20":101057.25,"sma_60":101387.58,"sma_120":102639.79},{"date":"2026-08-10","open":101410,"high":101410,"low":101140,"close":101150,"volume":257,"rsi_14":54.4,"sma_20":101047.75,"sma_60":101365.5,"sma_120":102618.83},{"date":"2026-08-11","open":100910,"high":100975,"low":100750,"close":100755,"volume":3184,"rsi_14":53.86,"sma_20":101029.0,"sma_60":101338.67,"sma_120":102593.5},{"date":"2026-08-12","open":100880,"high":100925,"low":100685,"close":100825,"volume":2229,"rsi_14":53.39,"sma_20":101027.75,"sma_60":101325.33,"sma_120":102566.67},{"date":"2026-08-13","open":100825,"high":100980,"low":100765,"close":100980,"volume":46,"rsi_14":58.8,"sma_20":101024.25,"sma_60":101315.83,"sma_120":102539.79},{"date":"2026-08-14","open":101140,"high":101140,"low":100885,"close":101020,"volume":480,"rsi_14":51.64,"sma_20":101018.25,"sma_60":101309.25,"sma_120":102512.71},{"date":"2026-08-18","open":100745,"high":100745,"low":100445,"close":100570,"volume":6100,"rsi_14":41.48,"sma_20":101006.75,"sma_60":101292.08,"sma_120":102479.54},{"date":"2026-08-19","open":100700,"high":100905,"low":100600,"close":100895,"volume":4655,"rsi_14":45.04,"sma_20":101009.25,"sma_60":101277.42,"sma_120":102450.0},{"date":"2026-08-20","open":101000,"high":101120,"low":100940,"close":101090,"volume":411,"rsi_14":51.97,"sma_20":101039.5,"sma_60":101264.92,"sma_120":102423.83},{"date":"2026-08-21","open":100835,"high":100895,"low":100780,"close":100830,"volume":37,"rsi_14":39.9,"sma_20":101051.5,"sma_60":101244.17,"sma_120":102393.42},{"date":"2026-08-24","open":100840,"high":101085,"low":100840,"close":101075,"volume":410,"rsi_14":47.34,"sma_20":101086.25,"sma_60":101226.83,"sma_120":102361.42},{"date":"2026-08-25","open":101045,"high":101180,"low":101010,"close":101150,"volume":307,"rsi_14":49.13,"sma_20":101097.5,"sma_60":101214.75,"sma_120":102329.04},{"date":"2026-08-26","open":101425,"high":101480,"low":101340,"close":101340,"volume":156,"rsi_14":45.21,"sma_20":101109.0,"sma_60":101199.83,"sma_120":102304.83},{"date":"2026-08-27","open":101315,"high":101650,"low":101090,"close":101650,"volume":161,"rsi_14":54.42,"sma_20":101130.0,"sma_60":101198.0,"sma_120":102283.92},{"date":"2026-08-28","open":101580,"high":101665,"low":101425,"close":101530,"volume":74945,"rsi_14":51.94,"sma_20":101158.5,"sma_60":101190.42,"sma_120":102259.67},{"date":"2026-08-31","open":101500,"high":101520,"low":101380,"close":101380,"volume":1607,"rsi_14":53.86,"sma_20":101155.0,"sma_60":101189.17,"sma_120":102234.25},{"date":"2026-09-01","open":101255,"high":101290,"low":100995,"close":101120,"volume":425,"rsi_14":56.41,"sma_20":101149.0,"sma_60":101187.58,"sma_120":102212.83},{"date":"2026-09-02","open":101110,"high":101110,"low":100890,"close":101010,"volume":1141,"rsi_14":53.21,"sma_20":101139.25,"sma_60":101192.67,"sma_120":102185.33},{"date":"2026-09-03","open":101105,"high":101235,"low":101105,"close":101210,"volume":226,"rsi_14":53.92,"sma_20":101118.75,"sma_60":101191.83,"sma_120":102159.17},{"date":"2026-09-04","open":101210,"high":101250,"low":101160,"close":101205,"volume":936,"rsi_14":53.2,"sma_20":101109.75,"sma_60":101194.5,"sma_120":102134.92},{"date":"2026-09-07","open":101145,"high":101285,"low":101145,"close":101215,"volume":7622,"rsi_14":63.14,"sma_20":101100.0,"sma_60":101197.25,"sma_120":102112.25},{"date":"2026-09-08","open":101215,"high":101310,"low":101180,"close":101225,"volume":202,"rsi_14":57.71,"sma_20":101103.75,"sma_60":101192.17,"sma_120":102089.54},{"date":"2026-09-09","open":101225,"high":101255,"low":101165,"close":101170,"volume":14088,"rsi_14":52.0,"sma_20":101124.5,"sma_60":101180.08,"sma_120":102066.08},{"date":"2026-09-10","open":101015,"high":101045,"low":100980,"close":101015,"volume":7087,"rsi_14":54.88,"sma_20":101134.0,"sma_60":101167.25,"sma_120":102037.25},{"date":"2026-09-11","open":100545,"high":100720,"low":100545,"close":100720,"volume":99,"rsi_14":40.87,"sma_20":101121.0,"sma_60":101146.67,"sma_120":102009.5},{"date":"2026-09-14","open":100845,"high":100845,"low":100605,"close":100650,"volume":710,"rsi_14":37.11,"sma_20":101102.5,"sma_60":101125.83,"sma_120":101985.12},{"date":"2026-09-15","open":100745,"high":100775,"low":100455,"close":100500,"volume":27665,"rsi_14":27.89,"sma_20":101099.0,"sma_60":101108.0,"sma_120":101964.0},{"date":"2026-09-16","open":100650,"high":100715,"low":100570,"close":100660,"volume":12,"rsi_14":21.71,"sma_20":101087.25,"sma_60":101095.75,"sma_120":101944.04},{"date":"2026-09-17","open":100810,"high":100990,"low":100750,"close":100980,"volume":692,"rsi_14":35.9,"sma_20":101081.75,"sma_60":101088.83,"sma_120":101927.25},{"date":"2026-09-18","open":101210,"high":101240,"low":101060,"close":101070,"volume":190,"rsi_14":41.8,"sma_20":101093.75,"sma_60":101083.67,"sma_120":101912.08},{"date":"2026-09-21","open":101050,"high":102000,"low":101000,"close":101155,"volume":118632,"rsi_14":51.02,"sma_20":101097.75,"sma_60":101076.33,"sma_120":101900.17},{"date":"2026-09-22","open":101205,"high":101325,"low":101110,"close":101130,"volume":48711,"rsi_14":53.68,"sma_20":101096.75,"sma_60":101070.25,"sma_120":101886.79},{"date":"2026-09-23","open":101190,"high":101265,"low":101185,"close":101230,"volume":251,"rsi_14":50.65,"sma_20":101091.25,"sma_60":101069.67,"sma_120":101873.12},{"date":"2026-09-28","open":100790,"high":100955,"low":100725,"close":100920,"volume":93558,"rsi_14":42.47,"sma_20":101055.25,"sma_60":101061.33,"sma_120":101847.92},{"date":"2026-09-29","open":100905,"high":101120,"low":100870,"close":101095,"volume":1348,"rsi_14":46.97,"sma_20":101033.5,"sma_60":101062.5,"sma_120":101829.25},{"date":"2026-09-30","open":101185,"high":101390,"low":101140,"close":101390,"volume":13364,"rsi_14":53.64,"sma_20":101034.0,"sma_60":101062.92,"sma_120":101808.46},{"date":"2026-10-01","open":101350,"high":101510,"low":101305,"close":101465,"volume":537,"rsi_14":56.46,"sma_20":101051.25,"sma_60":101067.25,"sma_120":101786.96},{"date":"2026-10-02","open":101700,"high":101765,"low":101605,"close":101740,"volume":746,"rsi_14":65.07,"sma_20":101087.75,"sma_60":101075.08,"sma_120":101768.96},{"date":"2026-10-06","open":101600,"high":101680,"low":101590,"close":101680,"volume":564,"rsi_14":71.92,"sma_20":101110.75,"sma_60":101086.58,"sma_120":101743.75},{"date":"2026-10-07","open":101735,"high":101815,"low":101710,"close":101770,"volume":268,"rsi_14":75.34,"sma_20":101139.0,"sma_60":101098.0,"sma_120":101721.96},{"date":"2026-10-08","open":101895,"high":101910,"low":101810,"close":101855,"volume":882,"rsi_14":81.59,"sma_20":101171.0,"sma_60":101109.42,"sma_120":101700.79},{"date":"2026-10-12","open":102000,"high":102220,"low":101995,"close":102185,"volume":172,"rsi_14":82.94,"sma_20":101219.0,"sma_60":101123.5,"sma_120":101683.92},{"date":"2026-10-13","open":102215,"high":102535,"low":102145,"close":102500,"volume":799,"rsi_14":82.9,"sma_20":101285.5,"sma_60":101146.33,"sma_120":101667.54},{"date":"2026-10-14","open":102460,"high":102460,"low":102325,"close":102425,"volume":131,"rsi_14":79.52,"sma_20":101356.0,"sma_60":101172.58,"sma_120":101649.29},{"date":"2026-10-15","open":102650,"high":102760,"low":102550,"close":102640,"volume":1699,"rsi_14":80.62,"sma_20":101452.0,"sma_60":101199.08,"sma_120":101633.75},{"date":"2026-10-16","open":102690,"high":102810,"low":102640,"close":102735,"volume":388,"rsi_14":82.16,"sma_20":101556.25,"sma_60":101225.67,"sma_120":101620.46},{"date":"2026-10-19","open":102820,"high":102885,"low":102705,"close":102740,"volume":714,"rsi_14":81.46,"sma_20":101668.25,"sma_60":101258.0,"sma_120":101606.58},{"date":"2026-10-20","open":102675,"high":102890,"low":102665,"close":102775,"volume":69,"rsi_14":93.65,"sma_20":101774.0,"sma_60":101290.17,"sma_120":101591.25},{"date":"2026-10-21","open":102835,"high":103000,"low":102830,"close":102980,"volume":1054,"rsi_14":93.74,"sma_20":101874.0,"sma_60":101331.75,"sma_120":101579.46},{"date":"2026-10-22","open":102950,"high":103060,"low":102940,"close":102955,"volume":192,"rsi_14":91.51,"sma_20":101968.25,"sma_60":101371.17,"sma_120":101571.04},{"date":"2026-10-23","open":103425,"high":103510,"low":103200,"close":103200,"volume":1794}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"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},"risk_factors":["RSI 92 과매수 구간"],"backtest_top3":[],"current_price":103200.0,"price_history":[{"date":"2020-07-21","close":99118.0703},{"date":"2020-07-22","close":99182.2812},{"date":"2020-07-23","close":99197.0938},{"date":"2020-07-24","close":99453.9297},{"date":"2020-07-27","close":99444.0547},{"date":"2020-07-28","close":99384.7812},{"date":"2020-07-29","close":99444.0547},{"date":"2020-07-30","close":99523.0781},{"date":"2020-07-31","close":99508.2578},{"date":"2020-08-03","close":99468.75},{"date":"2020-08-04","close":99379.8438},{"date":"2020-08-05","close":99473.6875},{"date":"2020-08-06","close":99394.6641},{"date":"2020-08-07","close":99315.6328},{"date":"2020-08-10","close":99246.4844},{"date":"2020-08-11","close":99167.4609},{"date":"2020-08-12","close":99088.4375},{"date":"2020-08-13","close":99162.5234},{"date":"2020-08-14","close":99157.5859},{"date":"2020-08-18","close":99261.3047},{"date":"2020-08-19","close":99355.1484},{"date":"2020-08-20","close":99197.0938},{"date":"2020-08-21","close":98910.625},{"date":"2020-08-24","close":99147.7031},{"date":"2020-08-25","close":99127.9531},{"date":"2020-08-26","close":99039.0469},{"date":"2020-08-27","close":98940.2656},{"date":"2020-08-28","close":98638.9766},{"date":"2020-08-31","close":98243.8516},{"date":"2020-09-01","close":98179.6406},{"date":"2020-09-02","close":98530.3203},{"date":"2020-09-03","close":98505.625},{"date":"2020-09-04","close":98564.8906},{"date":"2020-09-07","close":98377.2031},{"date":"2020-09-08","close":98530.3203},{"date":"2020-09-09","close":98629.1016},{"date":"2020-09-10","close":98693.3047},{"date":"2020-09-11","close":98658.7344},{"date":"2020-09-14","close":98540.1953},{"date":"2020-09-15","close":98698.25},{"date":"2020-09-16","close":98777.2734},{"date":"2020-09-17","close":98792.0859},{"date":"2020-09-18","close":98797.0312},{"date":"2020-09-21","close":98703.1875},{"date":"2020-09-22","close":98772.3359},{"date":"2020-09-23","close":98940.2656},{"date":"2020-09-24","close":98969.8984},{"date":"2020-09-25","close":99039.0469},{"date":"2020-09-28","close":99157.5859},{"date":"2020-09-29","close":99226.7344},{"date":"2020-10-05","close":98994.5938},{"date":"2020-10-06","close":98718.0},{"date":"2020-10-07","close":98678.4922},{"date":"2020-10-08","close":98634.0391},{"date":"2020-10-12","close":98658.7344},{"date":"2020-10-13","close":98757.5156},{"date":"2020-10-14","close":98851.3594},{"date":"2020-10-15","close":98940.2656},{"date":"2020-10-16","close":98920.5078},{"date":"2020-10-19","close":99029.1641},{"date":"2020-10-20","close":99058.8047},{"date":"2020-10-21","close":98816.7891},{"date":"2020-10-22","close":98861.2344},{"date":"2020-10-23","close":98871.1172},{"date":"2020-10-26","close":98900.75},{"date":"2020-10-27","close":98871.1172},{"date":"2020-10-28","close":98890.875},{"date":"2020-10-29","close":98841.4844},{"date":"2020-10-30","close":98792.0859},{"date":"2020-11-02","close":98574.7656},{"date":"2020-11-03","close":98466.1094},{"date":"2020-11-04","close":98555.0156},{"date":"2020-11-05","close":98673.5547},{"date":"2020-11-06","close":98619.2188},{"date":"2020-11-09","close":98520.4375},{"date":"2020-11-10","close":98456.2266},{"date":"2020-11-11","close":98253.7266},{"date":"2020-11-12","close":98253.7266},{"date":"2020-11-13","close":98372.2656},{"date":"2020-11-16","close":98332.75},{"date":"2020-11-17","close":98416.7188},{"date":"2020-11-18","close":98416.7188},{"date":"2020-11-19","close":98535.2578},{"date":"2020-11-20","close":98525.375},{"date":"2020-11-23","close":98545.1328},{"date":"2020-11-24","close":98574.7656},{"date":"2020-11-25","close":98559.9531},{"date":"2020-11-26","close":98406.8359},{"date":"2020-11-27","close":98480.9297},{"date":"2020-11-30","close":98426.5938},{"date":"2020-12-01","close":98298.1797},{"date":"2020-12-02","close":98347.5703},{"date":"2020-12-03","close":98347.5703},{"date":"2020-12-04","close":98446.3516},{"date":"2020-12-07","close":98377.2031},{"date":"2020-12-08","close":98416.7188},{"date":"2020-12-09","close":98387.0859},{"date":"2020-12-10","close":98387.0859},{"date":"2020-12-11","close":98387.0859},{"date":"2020-12-14","close":98337.6953},{"date":"2020-12-15","close":98337.6953},{"date":"2020-12-16","close":98303.1172},{"date":"2020-12-17","close":98120.3672},{"date":"2020-12-18","close":98120.3672},{"date":"2020-12-21","close":98122.0},{"date":"2020-12-22","close":98248.7891},{"date":"2020-12-23","close":98495.7422},{"date":"2020-12-24","close":98372.2656},{"date":"2020-12-28","close":98298.1797},{"date":"2020-12-29","close":98258.6641},{"date":"2020-12-30","close":98184.5781},{"date":"2021-01-04","close":98174.7031},{"date":"2021-01-05","close":98214.2109},{"date":"2021-01-06","close":98278.4219},{"date":"2021-01-07","close":98278.4219},{"date":"2021-01-08","close":98229.0312},{"date":"2021-01-11","close":98322.875},{"date":"2021-01-12","close":98362.3906},{"date":"2021-01-13","close":98362.3906},{"date":"2021-01-14","close":98337.6953},{"date":"2021-01-15","close":98238.9062},{"date":"2021-01-18","close":98327.8125},{"date":"2021-01-19","close":98347.5703},{"date":"2021-01-20","close":98347.5703},{"date":"2021-01-21","close":98367.3281},{"date":"2021-01-22","close":98258.6641},{"date":"2021-01-25","close":98021.5859},{"date":"2021-01-26","close":97991.9531},{"date":"2021-01-27","close":97982.0781},{"date":"2021-01-28","close":98110.4922},{"date":"2021-01-29","close":98031.4688},{"date":"2021-02-01","close":97972.1953},{"date":"2021-02-02","close":97991.9531},{"date":"2021-02-03","close":97991.9531},{"date":"2021-02-04","close":97957.3828},{"date":"2021-02-05","close":97952.4375},{"date":"2021-02-08","close":97883.2969},{"date":"2021-02-09","close":97873.4141},{"date":"2021-02-10","close":97848.7188},{"date":"2021-02-15","close":97730.1797},{"date":"2021-02-16","close":97730.1797},{"date":"2021-02-17","close":97695.6094},{"date":"2021-02-18","close":97789.4531},{"date":"2021-02-19","close":97725.2422},{"date":"2021-02-22","close":97661.0312},{"date":"2021-02-23","close":97606.7031},{"date":"2021-02-24","close":97794.3906},{"date":"2021-02-25","close":97863.5391},{"date":"2021-02-26","close":97547.4375},{"date":"2021-03-02","close":97122.6719},{"date":"2021-03-03","close":97063.3984},{"date":"2021-03-04","close":97275.7812},{"date":"2021-03-05","close":97493.1016},{"date":"2021-03-08","close":97389.3828},{"date":"2021-03-09","close":96934.9844},{"date":"2021-03-10","close":96668.2734},{"date":"2021-03-11","close":97423.9531},{"date":"2021-03-12","close":96949.8047},{"date":"2021-03-15","close":96658.3906},{"date":"2021-03-16","close":96707.7812},{"date":"2021-03-17","close":96836.2031},{"date":"2021-03-18","close":96865.8359},{"date":"2021-03-19","close":96855.9609},{"date":"2021-03-22","close":97127.6094},{"date":"2021-03-23","close":97181.9375},{"date":"2021-03-24","close":97428.8984},{"date":"2021-03-25","close":97616.5781},{"date":"2021-03-26","close":97419.0156},{"date":"2021-03-29","close":97478.2891},{"date":"2021-03-30","close":97152.3047},{"date":"2021-03-31","close":97009.0703},{"date":"2021-04-01","close":96875.7188},{"date":"2021-04-02","close":96959.6797},{"date":"2021-04-05","close":96821.3828},{"date":"2021-04-06","close":96776.9297},{"date":"2021-04-07","close":96776.9297},{"date":"2021-04-08","close":96944.8594},{"date":"2021-04-09","close":97132.5469},{"date":"2021-04-12","close":97359.75},{"date":"2021-04-13","close":97300.4766},{"date":"2021-04-14","close":97275.7812},{"date":"2021-04-15","close":97231.3281},{"date":"2021-04-16","close":97389.3828},{"date":"2021-04-19","close":97458.5312},{"date":"2021-04-20","close":97330.1094},{"date":"2021-04-21","close":97399.2578},{"date":"2021-04-22","close":97428.8984},{"date":"2021-04-23","close":97389.3828},{"date":"2021-04-26","close":97162.1797},{"date":"2021-04-27","close":96930.0469},{"date":"2021-04-28","close":97122.6719},{"date":"2021-04-29","close":97102.9141},{"date":"2021-04-30","close":96905.3516},{"date":"2021-05-03","close":96727.5391},{"date":"2021-05-04","close":96796.6875},{"date":"2021-05-06","close":96910.2891},{"date":"2021-05-07","close":96910.2891},{"date":"2021-05-10","close":96831.2656},{"date":"2021-05-11","close":96831.2656},{"date":"2021-05-12","close":96875.7188},{"date":"2021-05-13","close":96880.6562},{"date":"2021-05-14","close":96885.5938},{"date":"2021-05-17","close":96939.9219},{"date":"2021-05-18","close":96989.3125},{"date":"2021-05-20","close":96915.2266},{"date":"2021-05-21","close":96969.5547},{"date":"2021-05-24","close":96915.2266},{"date":"2021-05-25","close":96915.2266},{"date":"2021-05-26","close":96846.0781},{"date":"2021-05-27","close":96944.8594},{"date":"2021-05-28","close":96717.6641},{"date":"2021-05-31","close":96455.8906},{"date":"2021-06-01","close":96431.1953},{"date":"2021-06-02","close":96638.6406},{"date":"2021-06-03","close":96638.6406},{"date":"2021-06-04","close":96707.7812},{"date":"2021-06-07","close":96796.6875},{"date":"2021-06-08","close":96890.5312},{"date":"2021-06-09","close":97014.0078},{"date":"2021-06-10","close":97015.0},{"date":"2021-06-11","close":96944.8594},{"date":"2021-06-14","close":96934.9844},{"date":"2021-06-15","close":96974.5},{"date":"2021-06-16","close":97201.6953},{"date":"2021-06-17","close":97162.1797},{"date":"2021-06-18","close":97186.875},{"date":"2021-06-21","close":97330.1094},{"date":"2021-06-22","close":97330.1094},{"date":"2021-06-23","close":97290.6016},{"date":"2021-06-24","close":97058.4609},{"date":"2021-06-25","close":96836.2031},{"date":"2021-06-28","close":96613.9453},{"date":"2021-06-29","close":96658.3906},{"date":"2021-06-30","close":96806.5703},{"date":"2021-07-01","close":96855.9609},{"date":"2021-07-02","close":96954.7422},{"date":"2021-07-05","close":96994.25},{"date":"2021-07-06","close":96964.6172},{"date":"2021-07-07","close":97221.4531},{"date":"2021-07-08","close":97369.625},{"date":"2021-07-09","close":97389.3828},{"date":"2021-07-12","close":97517.7969},{"date":"2021-07-13","close":97438.7734},{"date":"2021-07-14","close":97478.2891},{"date":"2021-07-15","close":97369.625},{"date":"2021-07-16","close":97443.7109},{"date":"2021-07-19","close":97532.6172},{"date":"2021-07-20","close":97685.7266},{"date":"2021-07-21","close":97833.8984},{"date":"2021-07-22","close":97824.0234},{"date":"2021-07-23","close":97991.9531},{"date":"2021-07-26","close":98041.3438},{"date":"2021-07-27","close":98061.1016},{"date":"2021-07-28","close":97957.3828},{"date":"2021-07-29","close":97991.9531},{"date":"2021-07-30","close":98001.8359},{"date":"2021-08-02","close":98006.7734},{"date":"2021-08-03","close":98075.9219},{"date":"2021-08-04","close":98229.0312},{"date":"2021-08-05","close":98159.8828},{"date":"2021-08-06","close":98110.4922},{"date":"2021-08-09","close":97962.3203},{"date":"2021-08-10","close":97972.1953},{"date":"2021-08-11","close":97977.1328},{"date":"2021-08-12","close":97991.9531},{"date":"2021-08-13","close":98016.6484},{"date":"2021-08-17","close":98140.125},{"date":"2021-08-18","close":98219.1562},{"date":"2021-08-19","close":98248.7891},{"date":"2021-08-20","close":98298.1797},{"date":"2021-08-23","close":98150.0078},{"date":"2021-08-24","close":98021.5859},{"date":"2021-08-25","close":97922.8047},{"date":"2021-08-26","close":97932.6875},{"date":"2021-08-27","close":97942.5625},{"date":"2021-08-30","close":98041.3438},{"date":"2021-08-31","close":98110.4922},{"date":"2021-09-01","close":98080.8594},{"date":"2021-09-02","close":98041.3438},{"date":"2021-09-03","close":97853.6562},{"date":"2021-09-06","close":97932.6875},{"date":"2021-09-07","close":97873.4141},{"date":"2021-09-08","close":97745.0},{"date":"2021-09-09","close":97730.1797},{"date":"2021-09-10","close":97665.9688},{"date":"2021-09-13","close":97532.6172},{"date":"2021-09-14","close":97512.8594},{"date":"2021-09-15","close":97478.2891},{"date":"2021-09-16","close":97359.75},{"date":"2021-09-17","close":97349.8672},{"date":"2021-09-23","close":97320.2344},{"date":"2021-09-24","close":97122.6719},{"date":"2021-09-27","close":96999.1953},{"date":"2021-09-28","close":96638.6406},{"date":"2021-09-29","close":96757.1797},{"date":"2021-09-30","close":96692.9688},{"date":"2021-10-01","close":96609.0},{"date":"2021-10-05","close":96609.0},{"date":"2021-10-06","close":96406.5},{"date":"2021-10-07","close":96238.5703},{"date":"2021-10-08","close":96253.3906},{"date":"2021-10-12","close":96011.3672},{"date":"2021-10-13","close":95937.2812},{"date":"2021-10-14","close":96115.0938},{"date":"2021-10-15","close":96199.0547},{"date":"2021-10-18","close":95971.8594},{"date":"2021-10-19","close":96021.25},{"date":"2021-10-20","close":96036.0625},{"date":"2021-10-21","close":96041.0078},{"date":"2021-10-22","close":96041.0078},{"date":"2021-10-25","close":96045.9453},{"date":"2021-10-26","close":95739.7188},{"date":"2021-10-27","close":95314.9531},{"date":"2021-10-28","close":95591.5469},{"date":"2021-10-29","close":95176.6641},{"date":"2021-11-01","close":94998.8516},{"date":"2021-11-02","close":95310.0156},{"date":"2021-11-03","close":95512.5234},{"date":"2021-11-04","close":95532.2734},{"date":"2021-11-05","close":95937.2812},{"date":"2021-11-08","close":95942.2266},{"date":"2021-11-09","close":96342.2891},{"date":"2021-11-10","close":96347.2266},{"date":"2021-11-11","close":96347.2266},{"date":"2021-11-12","close":96065.7031},{"date":"2021-11-15","close":96312.6562},{"date":"2021-11-16","close":96223.75},{"date":"2021-11-17","close":96292.8984},{"date":"2021-11-18","close":96164.4844},{"date":"2021-11-19","close":96154.6016},{"date":"2021-11-22","close":96016.3125},{"date":"2021-11-23","close":95769.3516},{"date":"2021-11-24","close":95764.4141},{"date":"2021-11-25","close":95838.5},{"date":"2021-11-26","close":96510.2188},{"date":"2021-11-29","close":96510.2188},{"date":"2021-11-30","close":96954.7422},{"date":"2021-12-01","close":97004.1328},{"date":"2021-12-02","close":97004.1328},{"date":"2021-12-03","close":96796.6875},{"date":"2021-12-06","close":96806.5703},{"date":"2021-12-07","close":96806.5703},{"date":"2021-12-08","close":96808.0},{"date":"2021-12-09","close":96808.0},{"date":"2021-12-10","close":96905.3516},{"date":"2021-12-13","close":96905.3516},{"date":"2021-12-14","close":96934.9844},{"date":"2021-12-15","close":96925.1094},{"date":"2021-12-16","close":97033.7656},{"date":"2021-12-17","close":97023.8906},{"date":"2021-12-20","close":97201.6953},{"date":"2021-12-21","close":97280.7188},{"date":"2021-12-22","close":97201.6953},{"date":"2021-12-23","close":97053.5234},{"date":"2021-12-24","close":96999.1953},{"date":"2021-12-27","close":96870.7734},{"date":"2021-12-28","close":96855.9609},{"date":"2021-12-29","close":96885.5938},{"date":"2021-12-30","close":96806.5703},{"date":"2022-01-03","close":96610.0},{"date":"2022-01-04","close":96915.2266},{"date":"2022-01-05","close":96623.8203},{"date":"2022-01-06","close":96213.875},{"date":"2022-01-07","close":96065.7031},{"date":"2022-01-10","close":96016.3125},{"date":"2022-01-11","close":96018.0},{"date":"2022-01-12","close":96115.0938},{"date":"2022-01-13","close":96208.9375},{"date":"2022-01-14","close":96213.875},{"date":"2022-01-17","close":95927.4062},{"date":"2022-01-18","close":95818.7422},{"date":"2022-01-19","close":95820.0},{"date":"2022-01-20","close":95769.3516},{"date":"2022-01-21","close":95771.0},{"date":"2022-01-24","close":95771.0},{"date":"2022-01-25","close":95621.1797},{"date":"2022-01-26","close":95428.5547},{"date":"2022-01-27","close":95324.8359},{"date":"2022-01-28","close":95374.2266},{"date":"2022-02-03","close":95374.2266},{"date":"2022-02-04","close":95482.8828},{"date":"2022-02-07","close":94366.6484},{"date":"2022-02-08","close":94643.2344},{"date":"2022-02-09","close":95028.4844},{"date":"2022-02-10","close":95028.4844},{"date":"2022-02-11","close":94732.1406},{"date":"2022-02-14","close":94822.0},{"date":"2022-02-15","close":94830.9219},{"date":"2022-02-16","close":94885.25},{"date":"2022-02-17","close":94984.0391},{"date":"2022-02-18","close":94944.5234},{"date":"2022-02-21","close":94761.7734},{"date":"2022-02-22","close":94969.2188},{"date":"2022-02-23","close":95028.4844},{"date":"2022-02-24","close":95374.2266},{"date":"2022-02-25","close":95206.2969},{"date":"2022-02-28","close":95280.3828},{"date":"2022-03-02","close":95463.1328},{"date":"2022-03-03","close":95285.3203},{"date":"2022-03-04","close":95305.0781},{"date":"2022-03-07","close":95161.8438},{"date":"2022-03-08","close":95117.3906},{"date":"2022-03-10","close":95132.2109},{"date":"2022-03-11","close":95230.9922},{"date":"2022-03-14","close":95122.3281},{"date":"2022-03-15","close":94900.0703},{"date":"2022-03-16","close":95097.6328},{"date":"2022-03-17","close":95344.5938},{"date":"2022-03-18","close":95186.5391},{"date":"2022-03-21","close":95142.0859},{"date":"2022-03-22","close":94746.9609},{"date":"2022-03-23","close":94648.1797},{"date":"2022-03-24","close":94588.9062},{"date":"2022-03-25","close":94401.2188},{"date":"2022-03-28","close":93467.7266},{"date":"2022-03-29","close":93709.7422},{"date":"2022-03-30","close":94149.3281},{"date":"2022-03-31","close":94030.7891},{"date":"2022-04-01","close":93601.0859},{"date":"2022-04-04","close":93107.1719},{"date":"2022-04-05","close":93003.4531},{"date":"2022-04-06","close":92677.4688},{"date":"2022-04-07","close":92786.1328},{"date":"2022-04-08","close":92672.5312},{"date":"2022-04-11","close":92104.5312},{"date":"2022-04-12","close":91877.3359},{"date":"2022-04-13","close":92272.4609},{"date":"2022-04-14","close":92494.7266},{"date":"2022-04-15","close":92292.2188},{"date":"2022-04-18","close":91926.7266},{"date":"2022-04-19","close":92104.5312},{"date":"2022-04-20","close":92148.9844},{"date":"2022-04-21","close":92168.7422},{"date":"2022-04-22","close":92055.1406},{"date":"2022-04-25","close":92336.6719},{"date":"2022-04-26","close":92593.5078},{"date":"2022-04-27","close":92736.7422},{"date":"2022-04-28","close":92707.1094},{"date":"2022-04-29","close":92460.1484},{"date":"2022-05-02","close":91844.0},{"date":"2022-05-03","close":91916.8516},{"date":"2022-05-04","close":91566.1719},{"date":"2022-05-06","close":91645.1953},{"date":"2022-05-09","close":91814.0},{"date":"2022-05-10","close":91837.8203},{"date":"2022-05-11","close":92282.3438},{"date":"2022-05-12","close":92702.1641},{"date":"2022-05-13","close":92776.25},{"date":"2022-05-16","close":92504.6016},{"date":"2022-05-17","close":92460.1484},{"date":"2022-05-18","close":92371.2422},{"date":"2022-05-19","close":92410.7578},{"date":"2022-05-20","close":92553.9922},{"date":"2022-05-23","close":92494.7266},{"date":"2022-05-24","close":92642.8984},{"date":"2022-05-25","close":92894.7891},{"date":"2022-05-26","close":92667.5938},{"date":"2022-05-27","close":92786.1328},{"date":"2022-05-30","close":92909.6094},{"date":"2022-05-31","close":92494.7266},{"date":"2022-06-02","close":92134.1719},{"date":"2022-06-03","close":92242.8281},{"date":"2022-06-07","close":91768.6719},{"date":"2022-06-08","close":91847.7031},{"date":"2022-06-09","close":92050.2031},{"date":"2022-06-10","close":91699.5234},{"date":"2022-06-13","close":91092.0156},{"date":"2022-06-14","close":90736.3984},{"date":"2022-06-15","close":90380.7812},{"date":"2022-06-16","close":90306.6953},{"date":"2022-06-17","close":90054.8047},{"date":"2022-06-20","close":90015.2891},{"date":"2022-06-21","close":90163.4609},{"date":"2022-06-22","close":90326.4531},{"date":"2022-06-23","close":90568.4688},{"date":"2022-06-24","close":90612.9219},{"date":"2022-06-27","close":90375.8438},{"date":"2022-06-28","close":90430.1719},{"date":"2022-06-29","close":90499.3203},{"date":"2022-06-30","close":90524.0156},{"date":"2022-07-01","close":91220.4297},{"date":"2022-07-04","close":91324.1562},{"date":"2022-07-05","close":91788.4297},{"date":"2022-07-06","close":92391.0},{"date":"2022-07-07","close":92311.9766},{"date":"2022-07-08","close":91931.6641},{"date":"2022-07-11","close":91724.2188},{"date":"2022-07-12","close":91931.6641},{"date":"2022-07-13","close":92287.2812},{"date":"2022-07-14","close":92223.0703},{"date":"2022-07-15","close":92341.6094},{"date":"2022-07-18","close":92356.4297},{"date":"2022-07-19","close":92173.6797},{"date":"2022-07-20","close":91887.2109},{"date":"2022-07-21","close":91916.8516},{"date":"2022-07-22","close":92148.9844},{"date":"2022-07-25","close":92484.8438},{"date":"2022-07-26","close":92519.4219},{"date":"2022-07-27","close":92583.625},{"date":"2022-07-28","close":92637.9609},{"date":"2022-07-29","close":93033.0859},{"date":"2022-08-01","close":92524.3594},{"date":"2022-08-02","close":92825.6406},{"date":"2022-08-03","close":92637.9609},{"date":"2022-08-04","close":92672.5312},{"date":"2022-08-05","close":92810.8281},{"date":"2022-08-08","close":92731.8047},{"date":"2022-08-09","close":92751.5547},{"date":"2022-08-10","close":92544.1172},{"date":"2022-08-11","close":92445.3359},{"date":"2022-08-12","close":92213.1953},{"date":"2022-08-16","close":92810.8281},{"date":"2022-08-17","close":92697.2266},{"date":"2022-08-18","close":92613.2656},{"date":"2022-08-19","close":92282.3438},{"date":"2022-08-22","close":91981.0547},{"date":"2022-08-23","close":91862.5156},{"date":"2022-08-24","close":91818.0625},{"date":"2022-08-25","close":91087.0781},{"date":"2022-08-26","close":91003.1094},{"date":"2022-08-29","close":90425.2344},{"date":"2022-08-30","close":90519.0781},{"date":"2022-08-31","close":90316.5781},{"date":"2022-09-01","close":90237.5469},{"date":"2022-09-02","close":90301.7578},{"date":"2022-09-05","close":90716.6406},{"date":"2022-09-06","close":90672.1953},{"date":"2022-09-07","close":90533.8984},{"date":"2022-09-08","close":90859.875},{"date":"2022-09-13","close":91042.625},{"date":"2022-09-14","close":90884.5703},{"date":"2022-09-15","close":90627.7422},{"date":"2022-09-16","close":90444.9922},{"date":"2022-09-19","close":90331.3906},{"date":"2022-09-20","close":90286.9375},{"date":"2022-09-21","close":89970.8359},{"date":"2022-09-22","close":89649.7969},{"date":"2022-09-23","close":88987.9531},{"date":"2022-09-26","close":88261.9062},{"date":"2022-09-27","close":88360.6875},{"date":"2022-09-28","close":88360.6875},{"date":"2022-09-29","close":88518.7422},{"date":"2022-09-30","close":88810.1484},{"date":"2022-10-04","close":89442.3516},{"date":"2022-10-05","close":89289.2422},{"date":"2022-10-06","close":89234.9141},{"date":"2022-10-07","close":88849.6641},{"date":"2022-10-11","close":88331.0547},{"date":"2022-10-12","close":88948.4453},{"date":"2022-10-13","close":88711.3672},{"date":"2022-10-14","close":88716.3047},{"date":"2022-10-17","close":88479.2266},{"date":"2022-10-18","close":88543.4375},{"date":"2022-10-19","close":88192.7578},{"date":"2022-10-20","close":87832.2031},{"date":"2022-10-21","close":87091.3359},{"date":"2022-10-24","close":87521.0391},{"date":"2022-10-25","close":87679.0938},{"date":"2022-10-26","close":88607.6406},{"date":"2022-10-27","close":88533.5547},{"date":"2022-10-28","close":88518.7422},{"date":"2022-10-31","close":88385.3828},{"date":"2022-11-01","close":88824.9609},{"date":"2022-11-02","close":88770.6328},{"date":"2022-11-03","close":88484.1641},{"date":"2022-11-04","close":88563.1953},{"date":"2022-11-07","close":88168.0625},{"date":"2022-11-08","close":88242.1484},{"date":"2022-11-09","close":88533.5547},{"date":"2022-11-10","close":88815.0859},{"date":"2022-11-11","close":89679.4297},{"date":"2022-11-14","close":89496.6875},{"date":"2022-11-15","close":89852.2969},{"date":"2022-11-16","close":89649.7969},{"date":"2022-11-17","close":89931.3281},{"date":"2022-11-18","close":89758.4531},{"date":"2022-11-21","close":90094.3125},{"date":"2022-11-22","close":89970.8359},{"date":"2022-11-23","close":90069.6172},{"date":"2022-11-24","close":90632.6797},{"date":"2022-11-25","close":90701.8281},{"date":"2022-11-28","close":90607.9844},{"date":"2022-11-29","close":90454.875},{"date":"2022-11-30","close":90696.8906},{"date":"2022-12-01","close":90751.2188},{"date":"2022-12-02","close":91012.9922},{"date":"2022-12-05","close":91200.6797},{"date":"2022-12-06","close":91383.4219},{"date":"2022-12-07","close":91457.5078},{"date":"2022-12-08","close":91506.8984},{"date":"2022-12-09","close":91635.3203},{"date":"2022-12-12","close":91640.2578},{"date":"2022-12-13","close":91640.2578},{"date":"2022-12-14","close":91916.8516},{"date":"2022-12-15","close":92089.7188},{"date":"2022-12-16","close":92282.3438},{"date":"2022-12-19","close":92400.8828},{"date":"2022-12-20","close":91818.0625},{"date":"2022-12-21","close":91753.8594},{"date":"2022-12-22","close":91961.2969},{"date":"2022-12-23","close":91877.3359},{"date":"2022-12-26","close":91842.7578},{"date":"2022-12-27","close":91857.5781},{"date":"2022-12-28","close":91546.4141},{"date":"2022-12-29","close":91536.5391},{"date":"2023-01-02","close":91319.2188},{"date":"2023-01-03","close":91699.5234},{"date":"2023-01-04","close":92144.0469},{"date":"2023-01-05","close":92267.5234},{"date":"2023-01-06","close":92341.6094},{"date":"2023-01-09","close":92815.7656},{"date":"2023-01-10","close":92875.0391},{"date":"2023-01-11","close":93072.6016},{"date":"2023-01-12","close":93393.6406},{"date":"2023-01-13","close":93625.7812},{"date":"2023-01-16","close":93699.8672},{"date":"2023-01-17","close":93512.1797},{"date":"2023-01-18","close":93941.8828},{"date":"2023-01-19","close":94519.7578},{"date":"2023-01-20","close":94238.2266},{"date":"2023-01-25","close":94337.0156},{"date":"2023-01-26","close":94411.1016},{"date":"2023-01-27","close":94119.6875},{"date":"2023-01-30","close":94322.1953},{"date":"2023-01-31","close":94337.0156},{"date":"2023-02-01","close":94495.0625},{"date":"2023-02-02","close":94717.3203},{"date":"2023-02-03","close":95161.8438},{"date":"2023-02-06","close":94460.4922},{"date":"2023-02-07","close":94554.3359},{"date":"2023-02-08","close":94549.3906},{"date":"2023-02-09","close":94529.6406},{"date":"2023-02-10","close":94450.6094},{"date":"2023-02-13","close":94198.7188},{"date":"2023-02-14","close":94450.6094},{"date":"2023-02-15","close":94262.9219},{"date":"2023-02-16","close":94465.4297},{"date":"2023-02-17","close":93606.0234},{"date":"2023-02-20","close":93635.6562},{"date":"2023-02-21","close":93517.1172},{"date":"2023-02-22","close":93393.6406},{"date":"2023-02-23","close":93472.6641},{"date":"2023-02-24","close":93769.0156},{"date":"2023-02-27","close":93645.5391},{"date":"2023-02-28","close":93284.9844},{"date":"2023-03-02","close":92672.5312},{"date":"2023-03-03","close":93013.3281},{"date":"2023-03-06","close":93275.1016},{"date":"2023-03-07","close":93438.0938},{"date":"2023-03-08","close":93136.8047},{"date":"2023-03-09","close":93131.8672},{"date":"2023-03-10","close":93941.8828},{"date":"2023-03-13","close":94781.5312},{"date":"2023-03-14","close":95384.1016},{"date":"2023-03-15","close":94633.3594},{"date":"2023-03-16","close":94880.3125},{"date":"2023-03-17","close":94667.9297},{"date":"2023-03-20","close":94919.8281},{"date":"2023-03-21","close":95255.6875},{"date":"2023-03-22","close":95250.75},{"date":"2023-03-23","close":95512.5234},{"date":"2023-03-24","close":95739.7188},{"date":"2023-03-27","close":95581.6641},{"date":"2023-03-28","close":95393.9844},{"date":"2023-03-29","close":95295.2031},{"date":"2023-03-30","close":95161.8438},{"date":"2023-03-31","close":95166.7812},{"date":"2023-04-03","close":94880.3125},{"date":"2023-04-04","close":95132.2109},{"date":"2023-04-05","close":95137.1484},{"date":"2023-04-06","close":95512.5234},{"date":"2023-04-07","close":95576.7266},{"date":"2023-04-10","close":95690.3281},{"date":"2023-04-11","close":95695.2656},{"date":"2023-04-12","close":95700.2031},{"date":"2023-04-13","close":95631.0625},{"date":"2023-04-14","close":95636.0},{"date":"2023-04-17","close":95379.1641},{"date":"2023-04-18","close":95324.8359},{"date":"2023-04-19","close":95290.2578},{"date":"2023-04-20","close":95082.8203},{"date":"2023-04-21","close":95527.3359},{"date":"2023-04-24","close":95413.7344},{"date":"2023-04-25","close":95448.3125},{"date":"2023-04-26","close":95556.9688},{"date":"2023-04-27","close":95408.7969},{"date":"2023-04-28","close":95171.7188},{"date":"2023-05-02","close":95107.5156},{"date":"2023-05-03","close":95324.8359},{"date":"2023-05-04","close":95655.7578},{"date":"2023-05-08","close":95453.25},{"date":"2023-05-09","close":95507.5781},{"date":"2023-05-10","close":95458.1875},{"date":"2023-05-11","close":95626.1172},{"date":"2023-05-12","close":95729.8438},{"date":"2023-05-15","close":95418.6797},{"date":"2023-05-16","close":95591.5469},{"date":"2023-05-17","close":95522.3984},{"date":"2023-05-18","close":95316.0},{"date":"2023-05-19","close":95013.6719},{"date":"2023-05-22","close":95255.6875},{"date":"2023-05-23","close":94954.3984},{"date":"2023-05-24","close":94887.0},{"date":"2023-05-25","close":94327.1328},{"date":"2023-05-26","close":94144.3828},{"date":"2023-05-30","close":94035.7266},{"date":"2023-05-31","close":94579.0312},{"date":"2023-06-01","close":94534.5781},{"date":"2023-06-02","close":94919.8281},{"date":"2023-06-05","close":94554.3359},{"date":"2023-06-07","close":94746.9609},{"date":"2023-06-08","close":94174.0234},{"date":"2023-06-09","close":94386.4062},{"date":"2023-06-12","close":94470.3672},{"date":"2023-06-13","close":94593.8438},{"date":"2023-06-14","close":94332.0703},{"date":"2023-06-15","close":94178.9609},{"date":"2023-06-16","close":94297.5},{"date":"2023-06-19","close":94267.8672},{"date":"2023-06-20","close":94381.4609},{"date":"2023-06-21","close":94460.4922},{"date":"2023-06-22","close":94277.7422},{"date":"2023-06-23","close":94178.9609},{"date":"2023-06-26","close":94490.125},{"date":"2023-06-27","close":94574.0859},{"date":"2023-06-28","close":94539.5156},{"date":"2023-06-29","close":94470.3672},{"date":"2023-06-30","close":94129.5703},{"date":"2023-07-03","close":94704.0},{"date":"2023-07-04","close":94615.0},{"date":"2023-07-05","close":94477.0},{"date":"2023-07-06","close":94269.0},{"date":"2023-07-07","close":94030.7891},{"date":"2023-07-10","close":93887.5547},{"date":"2023-07-11","close":94195.0},{"date":"2023-07-12","close":94309.0},{"date":"2023-07-13","close":94857.0},{"date":"2023-07-14","close":94796.3516},{"date":"2023-07-17","close":94781.5312},{"date":"2023-07-18","close":94793.0},{"date":"2023-07-19","close":95072.9375},{"date":"2023-07-20","close":94979.0938},{"date":"2023-07-21","close":94786.4688},{"date":"2023-07-24","close":94939.5859},{"date":"2023-07-25","close":94669.0},{"date":"2023-07-26","close":94771.6562},{"date":"2023-07-27","close":94956.0},{"date":"2023-07-28","close":94504.9453},{"date":"2023-07-31","close":94590.0},{"date":"2023-08-01","close":94778.0},{"date":"2023-08-02","close":94491.0},{"date":"2023-08-03","close":94425.9141},{"date":"2023-08-04","close":94154.2656},{"date":"2023-08-07","close":94598.7812},{"date":"2023-08-08","close":94658.0547},{"date":"2023-08-09","close":94702.5078},{"date":"2023-08-10","close":94628.4219},{"date":"2023-08-11","close":94475.3047},{"date":"2023-08-14","close":94154.2656},{"date":"2023-08-16","close":94327.1328},{"date":"2023-08-17","close":93991.2734},{"date":"2023-08-18","close":94337.0156},{"date":"2023-08-21","close":93996.2109},{"date":"2023-08-22","close":93971.5156},{"date":"2023-08-23","close":94253.0469},{"date":"2023-08-24","close":94460.4922},{"date":"2023-08-25","close":94090.0547},{"date":"2023-08-28","close":94356.7656},{"date":"2023-08-29","close":94559.2734},{"date":"2023-08-30","close":95107.5156},{"date":"2023-08-31","close":94860.5547},{"date":"2023-09-01","close":95063.0625},{"date":"2023-09-04","close":94603.7266},{"date":"2023-09-05","close":94623.4766},{"date":"2023-09-06","close":94564.2109},{"date":"2023-09-07","close":94169.0859},{"date":"2023-09-08","close":94583.9688},{"date":"2023-09-11","close":94094.9922},{"date":"2023-09-12","close":94223.4141},{"date":"2023-09-13","close":94159.2031},{"date":"2023-09-14","close":94440.7344},{"date":"2023-09-15","close":94411.1016},{"date":"2023-09-18","close":94178.9609},{"date":"2023-09-19","close":94262.9219},{"date":"2023-09-20","close":94040.6641},{"date":"2023-09-21","close":94001.1562},{"date":"2023-09-22","close":94055.4844},{"date":"2023-09-25","close":93996.2109},{"date":"2023-09-26","close":94065.3594},{"date":"2023-09-27","close":94030.7891},{"date":"2023-10-04","close":92628.0781},{"date":"2023-10-05","close":93028.1484},{"date":"2023-10-06","close":93255.3438},{"date":"2023-10-10","close":93270.1641},{"date":"2023-10-11","close":93527.0},{"date":"2023-10-12","close":93719.625},{"date":"2023-10-13","close":93433.1562},{"date":"2023-10-16","close":93531.9375},{"date":"2023-10-17","close":93255.3438},{"date":"2023-10-18","close":92968.875},{"date":"2023-10-19","close":92721.9219},{"date":"2023-10-20","close":92939.2422},{"date":"2023-10-23","close":92712.0469},{"date":"2023-10-24","close":93102.2344},{"date":"2023-10-25","close":93038.0234},{"date":"2023-10-26","close":92628.0781},{"date":"2023-10-27","close":93408.4609},{"date":"2023-10-30","close":93181.2578},{"date":"2023-10-31","close":93270.1641},{"date":"2023-11-01","close":93334.375},{"date":"2023-11-02","close":94090.0547},{"date":"2023-11-03","close":94055.4844},{"date":"2023-11-06","close":94351.8281},{"date":"2023-11-07","close":94287.6172},{"date":"2023-11-08","close":94549.3906},{"date":"2023-11-09","close":94821.0469},{"date":"2023-11-10","close":94677.8125},{"date":"2023-11-13","close":94677.8125},{"date":"2023-11-14","close":94756.8359},{"date":"2023-11-15","close":95621.1797},{"date":"2023-11-16","close":95581.6641},{"date":"2023-11-17","close":95754.5391},{"date":"2023-11-20","close":95838.5},{"date":"2023-11-21","close":96011.3672},{"date":"2023-11-22","close":95833.5625},{"date":"2023-11-23","close":96050.8828},{"date":"2023-11-24","close":95739.7188},{"date":"2023-11-27","close":95823.6875},{"date":"2023-11-28","close":96050.8828},{"date":"2023-11-29","close":96618.8828},{"date":"2023-11-30","close":96475.6484},{"date":"2023-12-01","close":96495.4062},{"date":"2023-12-04","close":96806.5703},{"date":"2023-12-05","close":96915.2266},{"date":"2023-12-06","close":97270.8438},{"date":"2023-12-07","close":96934.9844},{"date":"2023-12-08","close":97181.9375},{"date":"2023-12-11","close":97023.8906},{"date":"2023-12-12","close":97236.2734},{"date":"2023-12-13","close":97320.2344},{"date":"2023-12-14","close":98263.6016},{"date":"2023-12-15","close":98125.3125},{"date":"2023-12-18","close":98312.9922},{"date":"2023-12-19","close":98303.1172},{"date":"2023-12-20","close":98555.0156},{"date":"2023-12-21","close":98550.0703},{"date":"2023-12-22","close":98387.0859},{"date":"2023-12-26","close":98648.8594},{"date":"2023-12-27","close":98811.8438},{"date":"2023-12-28","close":99256.3672},{"date":"2024-01-02","close":98471.0469},{"date":"2024-01-03","close":98475.9844},{"date":"2024-01-04","close":98688.3672},{"date":"2024-01-05","close":98362.3906},{"date":"2024-01-08","close":98574.7656},{"date":"2024-01-09","close":98722.9453},{"date":"2024-01-10","close":98584.6484},{"date":"2024-01-11","close":98787.1484},{"date":"2024-01-12","close":98811.8438},{"date":"2024-01-15","close":98831.6016},{"date":"2024-01-16","close":98698.25},{"date":"2024-01-17","close":98446.3516},{"date":"2024-01-18","close":98497.0},{"date":"2024-01-19","close":98377.2031},{"date":"2024-01-22","close":98663.6719},{"date":"2024-01-23","close":98594.5234},{"date":"2024-01-24","close":98382.1406},{"date":"2024-01-25","close":98352.5078},{"date":"2024-01-26","close":98564.8906},{"date":"2024-01-29","close":98273.4844},{"date":"2024-01-30","close":98678.4922},{"date":"2024-01-31","close":98718.0},{"date":"2024-02-01","close":98658.7344},{"date":"2024-02-02","close":99024.2266},{"date":"2024-02-05","close":98550.0703},{"date":"2024-02-06","close":98722.9453},{"date":"2024-02-07","close":98698.25},{"date":"2024-02-08","close":98638.9766},{"date":"2024-02-13","close":98387.0859},{"date":"2024-02-14","close":98026.5312},{"date":"2024-02-15","close":98392.0234},{"date":"2024-02-16","close":98332.75},{"date":"2024-02-19","close":98392.0234},{"date":"2024-02-20","close":98308.0547},{"date":"2024-02-21","close":98372.2656},{"date":"2024-02-22","close":98629.1016},{"date":"2024-02-23","close":98347.5703},{"date":"2024-02-26","close":98811.8438},{"date":"2024-02-27","close":98599.4609},{"date":"2024-02-28","close":98638.9766},{"date":"2024-02-29","close":98441.4141},{"date":"2024-03-04","close":98708.125},{"date":"2024-03-05","close":98801.9688},{"date":"2024-03-06","close":99004.4688},{"date":"2024-03-07","close":98821.7266},{"date":"2024-03-08","close":99088.4375},{"date":"2024-03-11","close":99083.5},{"date":"2024-03-12","close":99221.7891},{"date":"2024-03-13","close":99172.3984},{"date":"2024-03-14","close":99127.9531},{"date":"2024-03-15","close":98915.5703},{"date":"2024-03-18","close":98890.875},{"date":"2024-03-19","close":98569.8281},{"date":"2024-03-20","close":98816.7891},{"date":"2024-03-21","close":99078.5547},{"date":"2024-03-22","close":99374.9062},{"date":"2024-03-25","close":99211.9141},{"date":"2024-03-26","close":99202.0391},{"date":"2024-03-27","close":99305.7578},{"date":"2024-03-28","close":99300.8203},{"date":"2024-03-29","close":99182.2812},{"date":"2024-04-01","close":99365.0234},{"date":"2024-04-02","close":99098.3125},{"date":"2024-04-03","close":99058.8047},{"date":"2024-04-04","close":99182.2812},{"date":"2024-04-05","close":99320.5781},{"date":"2024-04-08","close":99004.4688},{"date":"2024-04-09","close":99019.2891},{"date":"2024-04-11","close":98648.8594},{"date":"2024-04-12","close":98964.9609},{"date":"2024-04-15","close":98890.875},{"date":"2024-04-16","close":98569.8281},{"date":"2024-04-17","close":98525.375},{"date":"2024-04-18","close":99043.9844},{"date":"2024-04-19","close":98752.5781},{"date":"2024-04-22","close":98441.4141},{"date":"2024-04-23","close":98727.8828},{"date":"2024-04-24","close":98411.7812},{"date":"2024-04-25","close":98258.6641},{"date":"2024-04-26","close":98253.7266},{"date":"2024-04-29","close":98204.3359},{"date":"2024-04-30","close":98535.2578},{"date":"2024-05-02","close":98678.4922},{"date":"2024-05-03","close":98811.8438},{"date":"2024-05-07","close":99226.7344},{"date":"2024-05-08","close":99172.3984},{"date":"2024-05-09","close":98994.5938},{"date":"2024-05-10","close":99118.0703},{"date":"2024-05-13","close":99083.5},{"date":"2024-05-14","close":99132.8906},{"date":"2024-05-16","close":99641.6172},{"date":"2024-05-17","close":99607.0469},{"date":"2024-05-20","close":99424.2969},{"date":"2024-05-21","close":99488.5078},{"date":"2024-05-22","close":99562.5938},{"date":"2024-05-23","close":99646.5547},{"date":"2024-05-24","close":99399.6016},{"date":"2024-05-27","close":99567.5312},{"date":"2024-05-28","close":99621.8594},{"date":"2024-05-29","close":99305.7578},{"date":"2024-05-30","close":99206.9766},{"date":"2024-05-31","close":99271.1797},{"date":"2024-06-03","close":99448.9922},{"date":"2024-06-04","close":99849.0625},{"date":"2024-06-05","close":100036.7422},{"date":"2024-06-07","close":100263.9453},{"date":"2024-06-10","close":99873.7578},{"date":"2024-06-11","close":99933.0234},{"date":"2024-06-12","close":100288.6406},{"date":"2024-06-13","close":100491.1406},{"date":"2024-06-14","close":100604.7422},{"date":"2024-06-17","close":100767.7344},{"date":"2024-06-18","close":100713.4062},{"date":"2024-06-19","close":101098.6562},{"date":"2024-06-20","close":100925.7891},{"date":"2024-06-21","close":101004.8125},{"date":"2024-06-24","close":100901.0938},{"date":"2024-06-25","close":100920.8438},{"date":"2024-06-26","close":100836.8828},{"date":"2024-06-27","close":100629.4375},{"date":"2024-06-28","close":100891.2109},{"date":"2024-07-01","close":100654.1328},{"date":"2024-07-02","close":100999.875},{"date":"2024-07-03","close":101083.8359},{"date":"2024-07-04","close":101315.9766},{"date":"2024-07-05","close":101271.5234},{"date":"2024-07-08","close":101390.0625},{"date":"2024-07-09","close":101567.8672},{"date":"2024-07-10","close":101488.8438},{"date":"2024-07-11","close":101276.4609},{"date":"2024-07-12","close":101696.2891},{"date":"2024-07-15","close":101691.3516},{"date":"2024-07-16","close":102017.3281},{"date":"2024-07-17","close":101977.8125},{"date":"2024-07-18","close":101977.8125},{"date":"2024-07-19","close":101928.4219},{"date":"2024-07-22","close":101982.7578},{"date":"2024-07-23","close":101943.2422},{"date":"2024-07-24","close":102160.5625},{"date":"2024-07-25","close":102209.9531},{"date":"2024-07-26","close":102284.0391},{"date":"2024-07-29","close":102575.4453},{"date":"2024-07-30","close":102555.6953},{"date":"2024-07-31","close":102526.0547},{"date":"2024-08-01","close":102837.2188},{"date":"2024-08-02","close":102970.5781},{"date":"2024-08-05","close":104531.3359},{"date":"2024-08-06","close":102782.8906},{"date":"2024-08-07","close":102886.6094},{"date":"2024-08-08","close":102955.7578},{"date":"2024-08-09","close":102852.0391},{"date":"2024-08-12","close":102906.3672},{"date":"2024-08-13","close":103084.1797},{"date":"2024-08-14","close":103237.2891},{"date":"2024-08-16","close":103029.8438},{"date":"2024-08-19","close":103094.0547},{"date":"2024-08-20","close":102960.6953},{"date":"2024-08-21","close":102965.6406},{"date":"2024-08-22","close":103019.9688},{"date":"2024-08-23","close":102837.2188},{"date":"2024-08-26","close":103079.2344},{"date":"2024-08-27","close":102493.0},{"date":"2024-08-28","close":102698.9297},{"date":"2024-08-29","close":102545.8125},{"date":"2024-08-30","close":102590.2656},{"date":"2024-09-02","close":102432.2109},{"date":"2024-09-03","close":102377.8828},{"date":"2024-09-04","close":102669.2891},{"date":"2024-09-05","close":102802.6484},{"date":"2024-09-06","close":102886.6094},{"date":"2024-09-09","close":102832.2812},{"date":"2024-09-10","close":102975.5156},{"date":"2024-09-11","close":103306.4375},{"date":"2024-09-12","close":103252.1094},{"date":"2024-09-13","close":103415.0938},{"date":"2024-09-19","close":103281.7422},{"date":"2024-09-20","close":103341.0078},{"date":"2024-09-23","close":103187.8984},{"date":"2024-09-24","close":103212.5938},{"date":"2024-09-25","close":103434.8516},{"date":"2024-09-26","close":103336.0703},{"date":"2024-09-27","close":103321.2578},{"date":"2024-09-30","close":103508.9375},{"date":"2024-10-02","close":103805.2891},{"date":"2024-10-04","close":103444.7344},{"date":"2024-10-07","close":102871.7969},{"date":"2024-10-08","close":103064.4219},{"date":"2024-10-10","close":103069.3594},{"date":"2024-10-11","close":103212.5938},{"date":"2024-10-14","close":103227.4141},{"date":"2024-10-15","close":103336.0703},{"date":"2024-10-16","close":103553.3906},{"date":"2024-10-17","close":103390.3984},{"date":"2024-10-18","close":103148.3828},{"date":"2024-10-21","close":103355.8281},{"date":"2024-10-22","close":102921.1875},{"date":"2024-10-23","close":102990.3359},{"date":"2024-10-24","close":103410.1562},{"date":"2024-10-25","close":103390.3984},{"date":"2024-10-28","close":103123.6875},{"date":"2024-10-29","close":103079.2344},{"date":"2024-10-30","close":103130.0},{"date":"2024-10-31","close":103178.0234},{"date":"2024-11-01","close":103385.4609},{"date":"2024-11-04","close":103345.9531},{"date":"2024-11-05","close":103392.0},{"date":"2024-11-06","close":103113.8125},{"date":"2024-11-07","close":103459.5469},{"date":"2024-11-08","close":103666.9922},{"date":"2024-11-11","close":103647.2344},{"date":"2024-11-12","close":103785.5312},{"date":"2024-11-13","close":103504.0},{"date":"2024-11-14","close":103474.3672},{"date":"2024-11-15","close":103494.125},{"date":"2024-11-18","close":103671.9297},{"date":"2024-11-19","close":103741.0781},{"date":"2024-11-20","close":103854.6797},{"date":"2024-11-21","close":104111.5156},{"date":"2024-11-22","close":104091.7578},{"date":"2024-11-25","close":104373.2812},{"date":"2024-11-26","close":104328.8359},{"date":"2024-11-27","close":104590.6094},{"date":"2024-11-28","close":105153.6641},{"date":"2024-11-29","close":105519.1562},{"date":"2024-12-02","close":105978.4922},{"date":"2024-12-03","close":105785.8672},{"date":"2024-12-04","close":105519.1562},{"date":"2024-12-05","close":105731.5391},{"date":"2024-12-06","close":105617.9375},{"date":"2024-12-09","close":106008.1328},{"date":"2024-12-10","close":105988.375},{"date":"2024-12-11","close":105840.2031},{"date":"2024-12-12","close":105726.6016},{"date":"2024-12-13","close":105879.7109},{"date":"2024-12-16","close":105859.9531},{"date":"2024-12-17","close":105321.5938},{"date":"2024-12-18","close":105593.2422},{"date":"2024-12-19","close":104877.0703},{"date":"2024-12-20","close":104753.5938},{"date":"2024-12-23","close":105000.5547},{"date":"2024-12-24","close":104659.75},{"date":"2024-12-26","close":104610.3594},{"date":"2024-12-27","close":104684.4453},{"date":"2024-12-30","close":104615.3047},{"date":"2025-01-02","close":105025.25},{"date":"2025-01-03","close":105410.5},{"date":"2025-01-06","close":105138.8438},{"date":"2025-01-07","close":105509.2812},{"date":"2025-01-08","close":105395.6797},{"date":"2025-01-09","close":105622.8828},{"date":"2025-01-10","close":105351.2266},{"date":"2025-01-13","close":105059.8203},{"date":"2025-01-14","close":105316.6562},{"date":"2025-01-15","close":105193.1797},{"date":"2025-01-16","close":105800.6875},{"date":"2025-01-17","close":105741.4219},{"date":"2025-01-20","close":105672.2734},{"date":"2025-01-21","close":105914.2891},{"date":"2025-01-22","close":105751.2969},{"date":"2025-01-23","close":105706.8438},{"date":"2025-01-24","close":105533.9766},{"date":"2025-01-31","close":105603.125},{"date":"2025-02-03","close":105696.9688},{"date":"2025-02-04","close":105657.4531},{"date":"2025-02-05","close":105850.0781},{"date":"2025-02-06","close":106121.7266},{"date":"2025-02-07","close":105766.1172},{"date":"2025-02-10","close":105943.9219},{"date":"2025-02-11","close":105835.2578},{"date":"2025-02-12","close":105692.0234},{"date":"2025-02-13","close":105736.4766},{"date":"2025-02-14","close":105914.2891},{"date":"2025-02-17","close":105805.625},{"date":"2025-02-18","close":105756.2344},{"date":"2025-02-19","close":105835.2578},{"date":"2025-02-20","close":105830.3203},{"date":"2025-02-21","close":105988.375},{"date":"2025-02-24","close":106092.0938},{"date":"2025-02-25","close":106378.5625},{"date":"2025-02-26","close":106427.9531},{"date":"2025-02-27","close":106511.9219},{"date":"2025-02-28","close":106778.6328},{"date":"2025-03-04","close":106882.3516},{"date":"2025-03-05","close":106423.0156},{"date":"2025-03-06","close":106319.2969},{"date":"2025-03-07","close":106487.2266},{"date":"2025-03-10","close":106457.5859},{"date":"2025-03-11","close":106704.5469},{"date":"2025-03-12","close":106729.2422},{"date":"2025-03-13","close":106615.6406},{"date":"2025-03-14","close":106393.3828},{"date":"2025-03-17","close":106531.6797},{"date":"2025-03-18","close":106566.25},{"date":"2025-03-19","close":106506.9844},{"date":"2025-03-20","close":106665.0312},{"date":"2025-03-21","close":106640.3359},{"date":"2025-03-24","close":106571.1875},{"date":"2025-03-25","close":106536.6172},{"date":"2025-03-26","close":106353.8672},{"date":"2025-03-27","close":106423.0156},{"date":"2025-03-28","close":106427.9531},{"date":"2025-03-31","close":106832.9609},{"date":"2025-04-01","close":106734.1797},{"date":"2025-04-02","close":106808.2656},{"date":"2025-04-03","close":107104.6094},{"date":"2025-04-04","close":107376.2656},{"date":"2025-04-07","close":107652.8516},{"date":"2025-04-08","close":107519.5},{"date":"2025-04-09","close":107134.25},{"date":"2025-04-10","close":107381.2031},{"date":"2025-04-11","close":107366.3828},{"date":"2025-04-14","close":107396.0234},{"date":"2025-04-15","close":107524.4375},{"date":"2025-04-16","close":107855.3594},{"date":"2025-04-17","close":107801.0312},{"date":"2025-04-18","close":107914.625},{"date":"2025-04-21","close":108077.6172},{"date":"2025-04-22","close":107993.6562},{"date":"2025-04-23","close":107964.0156},{"date":"2025-04-24","close":107894.8672},{"date":"2025-04-25","close":108156.6406},{"date":"2025-04-28","close":108122.0703},{"date":"2025-04-29","close":108122.0703},{"date":"2025-04-30","close":108319.6328},{"date":"2025-05-02","close":108166.5234},{"date":"2025-05-07","close":108240.6094},{"date":"2025-05-08","close":108097.375},{"date":"2025-05-09","close":107776.3281},{"date":"2025-05-12","close":107761.5156},{"date":"2025-05-13","close":107519.5},{"date":"2025-05-14","close":107593.5859},{"date":"2025-05-15","close":107544.1953},{"date":"2025-05-16","close":107865.2344},{"date":"2025-05-19","close":107435.5312},{"date":"2025-05-20","close":107682.4922},{"date":"2025-05-21","close":107489.8672},{"date":"2025-05-22","close":107386.1406},{"date":"2025-05-23","close":107455.2891},{"date":"2025-05-26","close":107489.8672},{"date":"2025-05-27","close":107667.6719},{"date":"2025-05-28","close":107805.9688},{"date":"2025-05-29","close":107633.1016},{"date":"2025-05-30","close":107405.8984},{"date":"2025-06-02","close":107519.5},{"date":"2025-06-04","close":107020.6484},{"date":"2025-06-05","close":106854.6953},{"date":"2025-06-09","close":107025.5859},{"date":"2025-06-10","close":107010.7734},{"date":"2025-06-11","close":106986.0703},{"date":"2025-06-12","close":106986.0703},{"date":"2025-06-13","close":106931.7422},{"date":"2025-06-16","close":107104.6094},{"date":"2025-06-17","close":107030.5234},{"date":"2025-06-18","close":106941.625},{"date":"2025-06-19","close":106995.9531},{"date":"2025-06-20","close":107015.7109},{"date":"2025-06-23","close":106966.3203},{"date":"2025-06-24","close":107144.125},{"date":"2025-06-25","close":107198.4531},{"date":"2025-06-26","close":107262.6641},{"date":"2025-06-27","close":107391.0781},{"date":"2025-06-30","close":107213.2734},{"date":"2025-07-01","close":107351.5703},{"date":"2025-07-02","close":107247.8438},{"date":"2025-07-03","close":107381.2031},{"date":"2025-07-04","close":107336.75},{"date":"2025-07-07","close":107228.0938},{"date":"2025-07-08","close":107168.8203},{"date":"2025-07-09","close":107237.9688},{"date":"2025-07-10","close":107450.3516},{"date":"2025-07-11","close":107445.4141},{"date":"2025-07-14","close":107262.6641},{"date":"2025-07-15","close":107252.7891},{"date":"2025-07-16","close":107228.0938},{"date":"2025-07-17","close":107213.2734},{"date":"2025-07-18","close":107228.0938},{"date":"2025-07-21","close":107292.2969},{"date":"2025-07-22","close":107460.2266},{"date":"2025-07-23","close":107484.9219},{"date":"2025-07-24","close":107410.8359},{"date":"2025-07-25","close":107381.2031},{"date":"2025-07-28","close":107479.9844},{"date":"2025-07-29","close":107549.1328},{"date":"2025-07-30","close":107682.4922},{"date":"2025-07-31","close":107682.4922},{"date":"2025-08-01","close":107509.6172},{"date":"2025-08-04","close":107810.9062},{"date":"2025-08-05","close":107889.9297},{"date":"2025-08-06","close":107894.8672},{"date":"2025-08-07","close":107914.625},{"date":"2025-08-08","close":107944.2578},{"date":"2025-08-11","close":107914.625},{"date":"2025-08-12","close":107825.7266},{"date":"2025-08-13","close":107722.0},{"date":"2025-08-14","close":107825.7266},{"date":"2025-08-18","close":107672.6094},{"date":"2025-08-19","close":107583.7031},{"date":"2025-08-20","close":107568.8906},{"date":"2025-08-21","close":107677.5469},{"date":"2025-08-22","close":107573.8281},{"date":"2025-08-25","close":107667.6719},{"date":"2025-08-26","close":107549.1328},{"date":"2025-08-27","close":107692.3672},{"date":"2025-08-28","close":107791.1484},{"date":"2025-08-29","close":107791.1484},{"date":"2025-09-01","close":107682.4922},{"date":"2025-09-02","close":107588.6484},{"date":"2025-09-03","close":107376.2656},{"date":"2025-09-04","close":107544.1953},{"date":"2025-09-05","close":107667.6719},{"date":"2025-09-08","close":107672.6094},{"date":"2025-09-09","close":107880.0547},{"date":"2025-09-10","close":107875.1172},{"date":"2025-09-11","close":107964.0156},{"date":"2025-09-12","close":107978.8359},{"date":"2025-09-15","close":107978.8359},{"date":"2025-09-16","close":108102.3125},{"date":"2025-09-17","close":108156.6406},{"date":"2025-09-18","close":108378.9062},{"date":"2025-09-19","close":108166.5234},{"date":"2025-09-22","close":107983.7734},{"date":"2025-09-23","close":108057.8594},{"date":"2025-09-24","close":107899.8125},{"date":"2025-09-25","close":107736.8203},{"date":"2025-09-26","close":107316.9922},{"date":"2025-09-29","close":107396.0234},{"date":"2025-09-30","close":107223.1484},{"date":"2025-10-01","close":107376.2656},{"date":"2025-10-02","close":107400.9609},{"date":"2025-10-10","close":107415.7734},{"date":"2025-10-13","close":107731.8828},{"date":"2025-10-14","close":107904.75},{"date":"2025-10-15","close":108028.2266},{"date":"2025-10-16","close":107855.3594},{"date":"2025-10-17","close":107880.0547},{"date":"2025-10-20","close":107865.2344},{"date":"2025-10-21","close":107756.5781},{"date":"2025-10-22","close":107875.1172},{"date":"2025-10-23","close":107697.3047},{"date":"2025-10-24","close":107722.0},{"date":"2025-10-27","close":107519.5},{"date":"2025-10-28","close":107440.4688},{"date":"2025-10-29","close":107312.0547},{"date":"2025-10-30","close":106991.0156},{"date":"2025-10-31","close":106719.3594},{"date":"2025-11-03","close":106590.9453},{"date":"2025-11-04","close":106383.5},{"date":"2025-11-05","close":106324.2344},{"date":"2025-11-06","close":105958.7422},{"date":"2025-11-07","close":105706.8438},{"date":"2025-11-10","close":105608.0625},{"date":"2025-11-11","close":105711.7812},{"date":"2025-11-12","close":105198.1172},{"date":"2025-11-13","close":105400.6172},{"date":"2025-11-14","close":105138.8438},{"date":"2025-11-17","close":105163.5391},{"date":"2025-11-18","close":105291.9609},{"date":"2025-11-19","close":105321.5938},{"date":"2025-11-20","close":105207.9922},{"date":"2025-11-21","close":105301.8359},{"date":"2025-11-24","close":105390.7422},{"date":"2025-11-25","close":105479.6484},{"date":"2025-11-26","close":105613.0},{"date":"2025-11-27","close":105125.0},{"date":"2025-11-28","close":105095.0},{"date":"2025-12-01","close":104910.0},{"date":"2025-12-02","close":104975.0},{"date":"2025-12-03","close":104840.0},{"date":"2025-12-04","close":104905.0},{"date":"2025-12-05","close":105060.0},{"date":"2025-12-08","close":105080.0},{"date":"2025-12-09","close":104785.0},{"date":"2025-12-10","close":104695.0},{"date":"2025-12-11","close":104785.0},{"date":"2025-12-12","close":104885.0},{"date":"2025-12-15","close":105305.0},{"date":"2025-12-16","close":105455.0},{"date":"2025-12-17","close":105245.0},{"date":"2025-12-18","close":105330.0},{"date":"2025-12-19","close":105160.0},{"date":"2025-12-22","close":105125.0},{"date":"2025-12-23","close":105140.0},{"date":"2025-12-24","close":105355.0},{"date":"2025-12-26","close":105180.0},{"date":"2025-12-29","close":105340.0},{"date":"2025-12-30","close":105255.0},{"date":"2026-01-02","close":105285.0},{"date":"2026-01-05","close":105215.0},{"date":"2026-01-06","close":105360.0},{"date":"2026-01-07","close":105495.0},{"date":"2026-01-08","close":105645.0},{"date":"2026-01-09","close":105445.0},{"date":"2026-01-12","close":105480.0},{"date":"2026-01-13","close":105300.0},{"date":"2026-01-14","close":105275.0},{"date":"2026-01-15","close":104920.0},{"date":"2026-01-16","close":104985.0},{"date":"2026-01-19","close":104650.0},{"date":"2026-01-20","close":104065.0},{"date":"2026-01-21","close":104195.0},{"date":"2026-01-22","close":104370.0},{"date":"2026-01-23","close":104205.0},{"date":"2026-01-26","close":104390.0},{"date":"2026-01-27","close":104440.0},{"date":"2026-01-28","close":104570.0},{"date":"2026-01-29","close":104315.0},{"date":"2026-01-30","close":104130.0},{"date":"2026-02-02","close":104000.0},{"date":"2026-02-03","close":103725.0},{"date":"2026-02-04","close":103615.0},{"date":"2026-02-05","close":103650.0},{"date":"2026-02-06","close":103675.0},{"date":"2026-02-09","close":103410.0},{"date":"2026-02-10","close":103665.0},{"date":"2026-02-11","close":103795.0},{"date":"2026-02-12","close":104045.0},{"date":"2026-02-13","close":104205.0},{"date":"2026-02-19","close":104270.0},{"date":"2026-02-20","close":104550.0},{"date":"2026-02-23","close":104440.0},{"date":"2026-02-24","close":104230.0},{"date":"2026-02-25","close":104480.0},{"date":"2026-02-26","close":104915.0},{"date":"2026-02-27","close":105035.0},{"date":"2026-03-03","close":104245.0},{"date":"2026-03-04","close":104160.0},{"date":"2026-03-05","close":104440.0},{"date":"2026-03-06","close":104430.0},{"date":"2026-03-09","close":103690.0},{"date":"2026-03-10","close":104310.0},{"date":"2026-03-11","close":104350.0},{"date":"2026-03-12","close":104115.0},{"date":"2026-03-13","close":103935.0},{"date":"2026-03-16","close":103950.0},{"date":"2026-03-17","close":103985.0},{"date":"2026-03-18","close":104475.0},{"date":"2026-03-19","close":104050.0},{"date":"2026-03-20","close":103575.0},{"date":"2026-03-23","close":103035.0},{"date":"2026-03-24","close":103055.0},{"date":"2026-03-25","close":102995.0},{"date":"2026-03-26","close":102890.0},{"date":"2026-03-27","close":102585.0},{"date":"2026-03-30","close":102735.0},{"date":"2026-03-31","close":102870.0},{"date":"2026-04-01","close":103955.0},{"date":"2026-04-02","close":103335.0},{"date":"2026-04-03","close":103885.0},{"date":"2026-04-06","close":104045.0},{"date":"2026-04-07","close":103900.0},{"date":"2026-04-08","close":104695.0},{"date":"2026-04-09","close":104385.0},{"date":"2026-04-10","close":104395.0},{"date":"2026-04-13","close":104210.0},{"date":"2026-04-14","close":104465.0},{"date":"2026-04-15","close":104615.0},{"date":"2026-04-16","close":104505.0},{"date":"2026-04-17","close":104330.0},{"date":"2026-04-20","close":104405.0},{"date":"2026-04-21","close":104615.0},{"date":"2026-04-22","close":104395.0},{"date":"2026-04-23","close":103965.0},{"date":"2026-04-24","close":103790.0},{"date":"2026-04-27","close":103790.0},{"date":"2026-04-28","close":103560.0},{"date":"2026-04-29","close":103640.0},{"date":"2026-04-30","close":103155.0},{"date":"2026-05-04","close":103085.0},{"date":"2026-05-06","close":102990.0},{"date":"2026-05-07","close":103225.0},{"date":"2026-05-08","close":103190.0},{"date":"2026-05-11","close":103000.0},{"date":"2026-05-12","close":102490.0},{"date":"2026-05-13","close":102475.0},{"date":"2026-05-14","close":102365.0},{"date":"2026-05-15","close":101625.0},{"date":"2026-05-18","close":101550.0},{"date":"2026-05-19","close":101415.0},{"date":"2026-05-20","close":101600.0},{"date":"2026-05-21","close":101775.0},{"date":"2026-05-22","close":101840.0},{"date":"2026-05-26","close":102075.0},{"date":"2026-05-27","close":102115.0},{"date":"2026-05-28","close":101875.0},{"date":"2026-05-29","close":102235.0},{"date":"2026-06-01","close":101760.0},{"date":"2026-06-02","close":101985.0},{"date":"2026-06-04","close":101455.0},{"date":"2026-06-05","close":101215.0},{"date":"2026-06-08","close":100705.0},{"date":"2026-06-09","close":101260.0},{"date":"2026-06-10","close":101045.0},{"date":"2026-06-11","close":101050.0},{"date":"2026-06-12","close":101530.0},{"date":"2026-06-15","close":101895.0},{"date":"2026-06-16","close":101785.0},{"date":"2026-06-17","close":101955.0},{"date":"2026-06-18","close":101900.0},{"date":"2026-06-19","close":101570.0},{"date":"2026-06-22","close":101395.0},{"date":"2026-06-23","close":101395.0},{"date":"2026-06-24","close":101380.0},{"date":"2026-06-25","close":101595.0},{"date":"2026-06-26","close":101495.0},{"date":"2026-06-29","close":101265.0},{"date":"2026-06-30","close":101430.0},{"date":"2026-07-01","close":101025.0},{"date":"2026-07-02","close":101365.0},{"date":"2026-07-03","close":101205.0},{"date":"2026-07-06","close":101270.0},{"date":"2026-07-07","close":100980.0},{"date":"2026-07-08","close":101085.0},{"date":"2026-07-09","close":101170.0},{"date":"2026-07-10","close":101340.0},{"date":"2026-07-13","close":101130.0},{"date":"2026-07-14","close":100850.0},{"date":"2026-07-15","close":101050.0},{"date":"2026-07-16","close":101140.0},{"date":"2026-07-20","close":100800.0},{"date":"2026-07-21","close":100845.0},{"date":"2026-07-22","close":100485.0},{"date":"2026-07-23","close":100590.0},{"date":"2026-07-24","close":100380.0},{"date":"2026-07-27","close":100925.0},{"date":"2026-07-28","close":101110.0},{"date":"2026-07-29","close":101230.0},{"date":"2026-07-30","close":100960.0},{"date":"2026-07-31","close":101450.0},{"date":"2026-08-03","close":101240.0},{"date":"2026-08-04","close":101205.0},{"date":"2026-08-05","close":101620.0},{"date":"2026-08-06","close":101385.0},{"date":"2026-08-07","close":101410.0},{"date":"2026-08-10","close":101150.0},{"date":"2026-08-11","close":100755.0},{"date":"2026-08-12","close":100825.0},{"date":"2026-08-13","close":100980.0},{"date":"2026-08-14","close":101020.0},{"date":"2026-08-18","close":100570.0},{"date":"2026-08-19","close":100895.0},{"date":"2026-08-20","close":101090.0},{"date":"2026-08-21","close":100830.0},{"date":"2026-08-24","close":101075.0},{"date":"2026-08-25","close":101150.0},{"date":"2026-08-26","close":101340.0},{"date":"2026-08-27","close":101650.0},{"date":"2026-08-28","close":101530.0},{"date":"2026-08-31","close":101380.0},{"date":"2026-09-01","close":101120.0},{"date":"2026-09-02","close":101010.0},{"date":"2026-09-03","close":101210.0},{"date":"2026-09-04","close":101205.0},{"date":"2026-09-07","close":101215.0},{"date":"2026-09-08","close":101225.0},{"date":"2026-09-09","close":101170.0},{"date":"2026-09-10","close":101015.0},{"date":"2026-09-11","close":100720.0},{"date":"2026-09-14","close":100650.0},{"date":"2026-09-15","close":100500.0},{"date":"2026-09-16","close":100660.0},{"date":"2026-09-17","close":100980.0},{"date":"2026-09-18","close":101070.0},{"date":"2026-09-21","close":101155.0},{"date":"2026-09-22","close":101130.0},{"date":"2026-09-23","close":101230.0},{"date":"2026-09-28","close":100920.0},{"date":"2026-09-29","close":101095.0},{"date":"2026-09-30","close":101390.0},{"date":"2026-10-01","close":101465.0},{"date":"2026-10-02","close":101740.0},{"date":"2026-10-06","close":101680.0},{"date":"2026-10-07","close":101770.0},{"date":"2026-10-08","close":101855.0},{"date":"2026-10-12","close":102185.0},{"date":"2026-10-13","close":102500.0},{"date":"2026-10-14","close":102425.0},{"date":"2026-10-15","close":102640.0},{"date":"2026-10-16","close":102735.0},{"date":"2026-10-19","close":102740.0},{"date":"2026-10-20","close":102775.0},{"date":"2026-10-21","close":102980.0},{"date":"2026-10-22","close":102955.0},{"date":"2026-10-23","close":103260.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":138.0,"foreign_net":0.0,"institution_net":-138.0},{"date":"2026-10-21","retail_net":967.0,"foreign_net":0.0,"institution_net":-967.0},{"date":"2026-10-20","retail_net":17.0,"foreign_net":0.0,"institution_net":-17.0},{"date":"2026-10-19","retail_net":11.0,"foreign_net":0.0,"institution_net":-11.0},{"date":"2026-10-16","retail_net":68.0,"foreign_net":0.0,"institution_net":-68.0},{"date":"2026-10-15","retail_net":-35.0,"foreign_net":0.0,"institution_net":35.0},{"date":"2026-10-14","retail_net":10.0,"foreign_net":0.0,"institution_net":-10.0},{"date":"2026-10-13","retail_net":17.0,"foreign_net":0.0,"institution_net":-17.0},{"date":"2026-10-12","retail_net":-2.0,"foreign_net":0.0,"institution_net":2.0},{"date":"2026-10-08","retail_net":142.0,"foreign_net":-397.0,"institution_net":255.0},{"date":"2026-10-07","retail_net":94.0,"foreign_net":-11.0,"institution_net":-83.0},{"date":"2026-10-06","retail_net":41.0,"foreign_net":408.0,"institution_net":-449.0},{"date":"2026-10-02","retail_net":360.0,"foreign_net":-83.0,"institution_net":-277.0},{"date":"2026-10-01","retail_net":112.0,"foreign_net":89.0,"institution_net":-201.0},{"date":"2026-09-30","retail_net":9.0,"foreign_net":0.0,"institution_net":-9.0},{"date":"2026-09-29","retail_net":-61.0,"foreign_net":-1.0,"institution_net":62.0},{"date":"2026-09-28","retail_net":-34.0,"foreign_net":-70.0,"institution_net":104.0},{"date":"2026-09-23","retail_net":145.0,"foreign_net":-41.0,"institution_net":-104.0},{"date":"2026-09-22","retail_net":31.0,"foreign_net":112.0,"institution_net":-143.0},{"date":"2026-09-21","retail_net":-34.0,"foreign_net":0.0,"institution_net":34.0},{"date":"2026-09-18","retail_net":154.0,"foreign_net":0.0,"institution_net":-154.0},{"date":"2026-09-17","retail_net":22.0,"foreign_net":0.0,"institution_net":-22.0},{"date":"2026-09-16","retail_net":9.0,"foreign_net":0.0,"institution_net":-9.0},{"date":"2026-09-15","retail_net":1.0,"foreign_net":-60.0,"institution_net":59.0},{"date":"2026-09-14","retail_net":22.0,"foreign_net":23.0,"institution_net":-45.0},{"date":"2026-09-11","retail_net":22.0,"foreign_net":40.0,"institution_net":-62.0},{"date":"2026-09-10","retail_net":-89.0,"foreign_net":-31.0,"institution_net":120.0},{"date":"2026-09-09","retail_net":111.0,"foreign_net":32.0,"institution_net":-143.0},{"date":"2026-09-08","retail_net":-66.0,"foreign_net":0.0,"institution_net":66.0},{"date":"2026-09-07","retail_net":4.0,"foreign_net":1.0,"institution_net":-5.0}],"comment":"외국인 중립, 기관 매도","periods":{"d1":{"retail_net":138.0,"foreign_net":0,"institution_net":-138.0},"d3":{"retail_net":1122.0,"foreign_net":0,"institution_net":-1122.0},"d7":{"retail_net":1176.0,"foreign_net":0,"institution_net":-1176.0},"d14":{"retail_net":1940.0,"foreign_net":6.0,"institution_net":-1946.0},"d30":{"retail_net":2186.0,"foreign_net":11.0,"institution_net":-2197.0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1201.00. 30일 누적: 외국인 11.00, 기관 -2197.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"매도","institutional_flow":-1201.0},"insider_trades":[],"price_analysis":{"current":103200.0,"low_30d":100455.0,"support":100754.5,"high_30d":103450.0,"change_1d":0.2,"change_7d":0.4,"change_30d":2.0,"resistance":103150.5,"position_in_range":92.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 92 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"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 종합채권(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}