{"status":"ok","report":{"etf":{"aum":4320000000000.0,"as_of":"2026-07-04","issuer":"한국투신운용(ETF)","source":"naver","category":"","holdings":[{"name":"NVIDIA Corp","ticker":"","weight":null},{"name":"APPLE Inc","ticker":"","weight":null},{"name":"Amazon.com Inc","ticker":"","weight":null},{"name":"MICROSOFT","ticker":"","weight":null},{"name":"AT&T INC","ticker":"","weight":null},{"name":"BANK OF AMERICA CORP","ticker":"","weight":null},{"name":"ALPHABET INC-CL A","ticker":"","weight":null},{"name":"PFIZER INC","ticker":"","weight":null},{"name":"ALPHABET INC-CL C","ticker":"","weight":null},{"name":"BROADCOM LTD","ticker":"","weight":null}],"base_index":"S&P 500","aum_display":"4조 3,200억","expense_ratio":0.0047,"dividend_yield":null,"holdings_count":10,"tracking_error":0.1},"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":"2026-10-23T09:34:26.126194+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":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.0,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.7,"direction":"higher_better","percentile":46}],"summary":"RSI 35","percentile":37}},"is_etf":true,"signals":[],"summary":"ACE 미국S&P500(360200)은(는) S&P 500를 추종하는 ETF입니다, 순자산 4조 3,200억. 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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.94,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.94%","value_pct":0.94},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.9377},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-189.15232235225267,"grade":"F","trend":"하락","atr_14":209.64285714285714,"rsi_14":34.95702005730659,"sma_20":26131.0,"sma_60":26517.1,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.0로 약세 구간입니다. MACD(-189.15)가 시그널선(-140.45)을 하회합니다(데드크로스). 현재가가 SMA20(26131)과 SMA60(26517) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25560~26702 (현재 위치 -6%).","bb_lower":25560.20581642767,"bb_upper":26701.79418357233,"macd_signal":-140.44776860958729},"change_pct":-0.29,"chart_data":[{"date":"2024-10-23","open":19907,"high":19980,"low":19907,"close":19947,"volume":388924},{"date":"2024-10-24","open":19805,"high":19830,"low":19761,"close":19810,"volume":414190},{"date":"2024-10-25","open":19800,"high":19947,"low":19781,"close":19942,"volume":377169},{"date":"2024-10-28","open":19987,"high":20051,"low":19944,"close":19962,"volume":519588},{"date":"2024-10-29","open":19917,"high":19947,"low":19814,"close":19947,"volume":399476},{"date":"2024-10-30","open":20021,"high":20021,"low":19937,"close":19966,"volume":387855},{"date":"2024-10-31","open":19787,"high":19801,"low":19697,"close":19722,"volume":394936},{"date":"2024-11-01","open":19422,"high":19500,"low":19343,"close":19476,"volume":524915},{"date":"2024-11-04","open":19476,"high":19481,"low":19357,"close":19447,"volume":536786},{"date":"2024-11-05","open":19431,"high":19485,"low":19381,"close":19466,"volume":414438},{"date":"2024-11-06","open":19668,"high":20256,"low":19614,"close":20203,"volume":962759},{"date":"2024-11-07","open":20437,"high":20545,"low":20422,"close":20487,"volume":703865},{"date":"2024-11-08","open":20473,"high":20483,"low":20393,"close":20463,"volume":576687},{"date":"2024-11-11","open":20665,"high":20733,"low":20655,"close":20699,"volume":773701},{"date":"2024-11-12","open":20713,"high":20807,"low":20713,"close":20792,"volume":468792},{"date":"2024-11-13","open":20792,"high":20832,"low":20723,"close":20738,"volume":453014},{"date":"2024-11-14","open":20771,"high":20831,"low":20737,"close":20816,"volume":355146},{"date":"2024-11-15","open":20654,"high":20674,"low":20443,"close":20443,"volume":653946},{"date":"2024-11-18","open":20290,"high":20290,"low":20168,"close":20281,"volume":866720},{"date":"2024-11-19","open":20290,"high":20309,"low":20242,"close":20276,"volume":459979},{"date":"2024-11-20","open":20350,"high":20414,"low":20315,"close":20370,"volume":431830},{"date":"2024-11-21","open":20483,"high":20483,"low":20344,"close":20389,"volume":553041},{"date":"2024-11-22","open":20555,"high":20610,"low":20535,"close":20600,"volume":415706},{"date":"2024-11-25","open":20729,"high":20753,"low":20666,"close":20753,"volume":514857},{"date":"2024-11-26","open":20751,"high":20751,"low":20630,"close":20664,"volume":497772},{"date":"2024-11-27","open":20748,"high":20812,"low":20743,"close":20777,"volume":791590},{"date":"2024-11-28","open":20650,"high":20723,"low":20645,"close":20713,"volume":350880},{"date":"2024-11-29","open":20718,"high":20772,"low":20679,"close":20728,"volume":358989},{"date":"2024-12-02","open":20771,"high":20900,"low":20771,"close":20856,"volume":420912},{"date":"2024-12-03","open":20959,"high":20999,"low":20926,"close":20964,"volume":605183},{"date":"2024-12-04","open":21110,"high":21198,"low":21046,"close":21101,"volume":817784},{"date":"2024-12-05","open":21203,"high":21288,"low":21198,"close":21273,"volume":938405},{"date":"2024-12-06","open":21258,"high":21439,"low":21223,"close":21297,"volume":583053},{"date":"2024-12-09","open":21474,"high":21641,"low":21455,"close":21626,"volume":997802},{"date":"2024-12-10","open":21416,"high":21426,"low":21328,"close":21342,"volume":819714},{"date":"2024-12-11","open":21371,"high":21420,"low":21332,"close":21386,"volume":618157},{"date":"2024-12-12","open":21479,"high":21548,"low":21450,"close":21509,"volume":673589},{"date":"2024-12-13","open":21464,"high":21478,"low":21425,"close":21459,"volume":733799},{"date":"2024-12-16","open":21430,"high":21534,"low":21366,"close":21469,"volume":691380},{"date":"2024-12-17","open":21535,"high":21602,"low":21510,"close":21568,"volume":416930},{"date":"2024-12-18","open":21504,"high":21514,"low":21474,"close":21499,"volume":711186},{"date":"2024-12-19","open":21062,"high":21087,"low":21022,"close":21062,"volume":1522390},{"date":"2024-12-20","open":21022,"high":21047,"low":20905,"close":20998,"volume":866876},{"date":"2024-12-23","open":21265,"high":21410,"low":21265,"close":21405,"volume":674961},{"date":"2024-12-24","open":21460,"high":21504,"low":21415,"close":21499,"volume":673192},{"date":"2024-12-26","open":21754,"high":21887,"low":21749,"close":21882,"volume":827111},{"date":"2024-12-27","open":21883,"high":22166,"low":21838,"close":21838,"volume":1057166},{"date":"2024-12-30","open":21768,"high":21768,"low":21616,"close":21734,"volume":687881},{"date":"2025-01-02","open":21474,"high":21474,"low":21401,"close":21455,"volume":1469659},{"date":"2025-01-03","open":21336,"high":21361,"low":21289,"close":21361,"volume":1392839},{"date":"2025-01-06","open":21562,"high":21671,"low":21553,"close":21602,"volume":792781},{"date":"2025-01-07","open":21612,"high":21681,"low":21405,"close":21455,"volume":1173714},{"date":"2025-01-08","open":21312,"high":21332,"low":21214,"close":21322,"volume":892904},{"date":"2025-01-09","open":21323,"high":21362,"low":21245,"close":21342,"volume":658232},{"date":"2025-01-10","open":21302,"high":21371,"low":21199,"close":21371,"volume":537748},{"date":"2025-01-13","open":21225,"high":21255,"low":21078,"close":21121,"volume":684292},{"date":"2025-01-14","open":21174,"high":21224,"low":21120,"close":21199,"volume":621462},{"date":"2025-01-15","open":21146,"high":21146,"low":21084,"close":21126,"volume":610915},{"date":"2025-01-16","open":21410,"high":21464,"low":21341,"close":21459,"volume":565693},{"date":"2025-01-17","open":21401,"high":21455,"low":21336,"close":21455,"volume":715914},{"date":"2025-01-20","open":21640,"high":21650,"low":21468,"close":21533,"volume":692789},{"date":"2025-01-21","open":21465,"high":21484,"low":21254,"close":21396,"volume":975126},{"date":"2025-01-22","open":21505,"high":21578,"low":21436,"close":21563,"volume":800722},{"date":"2025-01-23","open":21631,"high":21646,"low":21597,"close":21622,"volume":603555},{"date":"2025-01-24","open":21696,"high":21754,"low":21616,"close":21651,"volume":804044},{"date":"2025-01-31","open":21711,"high":21932,"low":21711,"close":21882,"volume":1001058},{"date":"2025-02-03","open":21591,"high":21651,"low":21459,"close":21503,"volume":1242384},{"date":"2025-02-04","open":21700,"high":21783,"low":21616,"close":21651,"volume":984199},{"date":"2025-02-05","open":21662,"high":21692,"low":21479,"close":21479,"volume":1133051},{"date":"2025-02-06","open":21666,"high":21774,"low":21666,"close":21759,"volume":1031309},{"date":"2025-02-07","open":21764,"high":21803,"low":21730,"close":21754,"volume":723035},{"date":"2025-02-10","open":21753,"high":21778,"low":21680,"close":21695,"volume":1158188},{"date":"2025-02-11","open":21750,"high":21780,"low":21736,"close":21750,"volume":1631217},{"date":"2025-02-12","open":21809,"high":21843,"low":21770,"close":21804,"volume":868557},{"date":"2025-02-13","open":21788,"high":21822,"low":21705,"close":21710,"volume":2209687},{"date":"2025-02-14","open":21794,"high":21888,"low":21794,"close":21843,"volume":1120486},{"date":"2025-02-17","open":21833,"high":21853,"low":21794,"close":21838,"volume":1048491},{"date":"2025-02-18","open":21832,"high":21902,"low":21822,"close":21892,"volume":1135011},{"date":"2025-02-19","open":21863,"high":21898,"low":21828,"close":21833,"volume":1622744},{"date":"2025-02-20","open":21873,"high":21893,"low":21784,"close":21789,"volume":3466880},{"date":"2025-02-21","open":21730,"high":21740,"low":21656,"close":21700,"volume":1726875},{"date":"2025-02-24","open":21469,"high":21469,"low":21278,"close":21356,"volume":1669268},{"date":"2025-02-25","open":21188,"high":21243,"low":21173,"close":21218,"volume":1156518},{"date":"2025-02-26","open":21148,"high":21198,"low":21106,"close":21188,"volume":1615813},{"date":"2025-02-27","open":21188,"high":21366,"low":21133,"close":21356,"volume":1337262},{"date":"2025-02-28","open":21100,"high":21252,"low":21075,"close":21252,"volume":2392666},{"date":"2025-03-04","open":21188,"high":21213,"low":21086,"close":21203,"volume":4292248},{"date":"2025-03-05","open":20972,"high":21026,"low":20903,"close":20903,"volume":1732746},{"date":"2025-03-06","open":20888,"high":20893,"low":20763,"close":20848,"volume":2011899},{"date":"2025-03-07","open":20647,"high":20652,"low":20563,"close":20573,"volume":1374114},{"date":"2025-03-10","open":20547,"high":20709,"low":20475,"close":20651,"volume":4490178},{"date":"2025-03-11","open":20220,"high":20317,"low":20023,"close":20312,"volume":3526456},{"date":"2025-03-12","open":20134,"high":20139,"low":20041,"close":20051,"volume":2244425},{"date":"2025-03-13","open":20134,"high":20189,"low":20022,"close":20046,"volume":4518855},{"date":"2025-03-14","open":20007,"high":20066,"low":19937,"close":19987,"volume":973219},{"date":"2025-03-17","open":20143,"high":20153,"low":20065,"close":20075,"volume":1268920},{"date":"2025-03-18","open":20248,"high":20361,"low":20234,"close":20361,"volume":1450426},{"date":"2025-03-19","open":20198,"high":20252,"low":20168,"close":20218,"volume":888626},{"date":"2025-03-20","open":20503,"high":20641,"low":20503,"close":20592,"volume":507111},{"date":"2025-03-21","open":20548,"high":20628,"low":20485,"close":20504,"volume":1804284},{"date":"2025-03-24","open":20667,"high":20754,"low":20638,"close":20740,"volume":1370544},{"date":"2025-03-25","open":20932,"high":20992,"low":20932,"close":20952,"volume":1120199},{"date":"2025-03-26","open":20987,"high":21021,"low":20937,"close":20947,"volume":2629806},{"date":"2025-03-27","open":20746,"high":20780,"low":20711,"close":20760,"volume":4466043},{"date":"2025-03-28","open":20657,"high":20710,"low":20633,"close":20686,"volume":1895758},{"date":"2025-03-31","open":20233,"high":20233,"low":20153,"close":20198,"volume":1376501},{"date":"2025-04-01","open":20386,"high":20435,"low":20326,"close":20405,"volume":1997860},{"date":"2025-04-02","open":20588,"high":20588,"low":20405,"close":20445,"volume":1281491},{"date":"2025-04-03","open":20001,"high":20085,"low":19931,"close":20011,"volume":2163540},{"date":"2025-04-04","open":19406,"high":19421,"low":19027,"close":19125,"volume":1990546},{"date":"2025-04-07","open":18171,"high":18171,"low":16988,"close":17707,"volume":3411071},{"date":"2025-04-08","open":18559,"high":18761,"low":18539,"close":18702,"volume":1590174},{"date":"2025-04-09","open":18124,"high":18219,"low":17824,"close":18214,"volume":1438611},{"date":"2025-04-10","open":19710,"high":19824,"low":19533,"close":19598,"volume":1941776},{"date":"2025-04-11","open":18908,"high":19214,"low":18593,"close":19174,"volume":3492008},{"date":"2025-04-14","open":19160,"high":19210,"low":19056,"close":19115,"volume":1564487},{"date":"2025-04-15","open":19021,"high":19109,"low":18981,"close":19095,"volume":782278},{"date":"2025-04-16","open":18960,"high":19000,"low":18740,"close":18834,"volume":1458822},{"date":"2025-04-17","open":18554,"high":18746,"low":18514,"close":18736,"volume":1259295},{"date":"2025-04-18","open":18697,"high":18731,"low":18599,"close":18731,"volume":267646},{"date":"2025-04-21","open":18542,"high":18557,"low":18370,"close":18450,"volume":1033749},{"date":"2025-04-22","open":18248,"high":18357,"low":18200,"close":18268,"volume":963087},{"date":"2025-04-23","open":19047,"high":19071,"low":18914,"close":18933,"volume":1379541},{"date":"2025-04-24","open":19042,"high":19091,"low":18982,"close":19091,"volume":568083},{"date":"2025-04-25","open":19492,"high":19657,"low":19492,"close":19627,"volume":606206},{"date":"2025-04-28","open":19632,"high":19677,"low":19557,"close":19677,"volume":549098},{"date":"2025-04-29","open":19709,"high":19794,"low":19681,"close":19699,"volume":536719},{"date":"2025-04-30","open":19714,"high":19714,"low":19496,"close":19536,"volume":778053},{"date":"2025-05-02","open":19852,"high":20095,"low":19650,"close":19650,"volume":587634},{"date":"2025-05-07","open":19369,"high":19602,"low":19345,"close":19512,"volume":668700},{"date":"2025-05-08","open":19510,"high":19680,"low":19467,"close":19620,"volume":615670},{"date":"2025-05-09","open":19693,"high":19871,"low":19619,"close":19679,"volume":696630},{"date":"2025-05-12","open":19813,"high":20006,"low":19764,"close":19981,"volume":498726},{"date":"2025-05-13","open":20460,"high":20528,"low":20355,"close":20460,"volume":1560267},{"date":"2025-05-14","open":20678,"high":20741,"low":20549,"close":20741,"volume":679204},{"date":"2025-05-15","open":20559,"high":20589,"low":20287,"close":20326,"volume":518505},{"date":"2025-05-16","open":20471,"high":20515,"low":20351,"close":20371,"volume":350057},{"date":"2025-05-19","open":20480,"high":20543,"low":20405,"close":20430,"volume":456606},{"date":"2025-05-20","open":20598,"high":20642,"low":20480,"close":20514,"volume":426865},{"date":"2025-05-21","open":20486,"high":20486,"low":20326,"close":20341,"volume":311568},{"date":"2025-05-22","open":19965,"high":20040,"low":19905,"close":20030,"volume":982355},{"date":"2025-05-23","open":20047,"high":20067,"low":19859,"close":19892,"volume":341443},{"date":"2025-05-26","open":19890,"high":19910,"low":19763,"close":19867,"volume":484441},{"date":"2025-05-27","open":19882,"high":19946,"low":19833,"close":19946,"volume":209966},{"date":"2025-05-28","open":20178,"high":20233,"low":20104,"close":20198,"volume":233601},{"date":"2025-05-29","open":20445,"high":20548,"low":20400,"close":20420,"volume":423546},{"date":"2025-05-30","open":20060,"high":20237,"low":20005,"close":20198,"volume":388127},{"date":"2025-06-02","open":20198,"high":20198,"low":19990,"close":20015,"volume":442900},{"date":"2025-06-04","open":20351,"high":20396,"low":20282,"close":20282,"volume":541662},{"date":"2025-06-05","open":20189,"high":20199,"low":20071,"close":20114,"volume":357726},{"date":"2025-06-09","open":20203,"high":20276,"low":20124,"close":20158,"volume":534499},{"date":"2025-06-10","open":20169,"high":20361,"low":20159,"close":20341,"volume":379482},{"date":"2025-06-11","open":20411,"high":20539,"low":20376,"close":20539,"volume":676354},{"date":"2025-06-12","open":20455,"high":20455,"low":20173,"close":20252,"volume":510442},{"date":"2025-06-13","open":20183,"high":20266,"low":20070,"close":20213,"volume":413960},{"date":"2025-06-16","open":20277,"high":20316,"low":20194,"close":20282,"volume":468721},{"date":"2025-06-17","open":20282,"high":20341,"low":20243,"close":20341,"volume":376799},{"date":"2025-06-18","open":20391,"high":20466,"low":20346,"close":20386,"volume":366543},{"date":"2025-06-19","open":20385,"high":20495,"low":20345,"close":20410,"volume":373578},{"date":"2025-06-20","open":20365,"high":20365,"low":20233,"close":20252,"volume":419151},{"date":"2025-06-23","open":20300,"high":20450,"low":20261,"close":20450,"volume":590413},{"date":"2025-06-24","open":20524,"high":20574,"low":20481,"close":20544,"volume":527127},{"date":"2025-06-25","open":20553,"high":20647,"low":20499,"close":20618,"volume":367589},{"date":"2025-06-26","open":20548,"high":20588,"low":20490,"close":20563,"volume":496833},{"date":"2025-06-27","open":20682,"high":20736,"low":20648,"close":20736,"volume":414620},{"date":"2025-06-30","open":20881,"high":20896,"low":20712,"close":20786,"volume":404379},{"date":"2025-07-01","open":20810,"high":20875,"low":20765,"close":20845,"volume":1025808},{"date":"2025-07-02","open":20845,"high":20988,"low":20845,"close":20968,"volume":1270027},{"date":"2025-07-03","open":20954,"high":21073,"low":20934,"close":21033,"volume":592177},{"date":"2025-07-04","open":21176,"high":21286,"low":21108,"close":21156,"volume":571325},{"date":"2025-07-07","open":21155,"high":21260,"low":21145,"close":21215,"volume":572459},{"date":"2025-07-08","open":21211,"high":21211,"low":21118,"close":21181,"volume":540507},{"date":"2025-07-09","open":21180,"high":21245,"low":21180,"close":21225,"volume":552815},{"date":"2025-07-10","open":21319,"high":21334,"low":21250,"close":21250,"volume":435728},{"date":"2025-07-11","open":21388,"high":21412,"low":21309,"close":21393,"volume":381040},{"date":"2025-07-14","open":21315,"high":21344,"low":21276,"close":21339,"volume":492657},{"date":"2025-07-15","open":21472,"high":21585,"low":21467,"close":21551,"volume":549053},{"date":"2025-07-16","open":21433,"high":21508,"low":21418,"close":21433,"volume":601314},{"date":"2025-07-17","open":21532,"high":21675,"low":21532,"close":21675,"volume":428941},{"date":"2025-07-18","open":21759,"high":21863,"low":21754,"close":21838,"volume":781422},{"date":"2025-07-21","open":21803,"high":21803,"low":21749,"close":21759,"volume":952759},{"date":"2025-07-22","open":21680,"high":21739,"low":21675,"close":21719,"volume":850589},{"date":"2025-07-23","open":21700,"high":21704,"low":21595,"close":21670,"volume":891541},{"date":"2025-07-24","open":21704,"high":21739,"low":21567,"close":21610,"volume":704004},{"date":"2025-07-25","open":21725,"high":21843,"low":21696,"close":21828,"volume":662919},{"date":"2025-07-28","open":21947,"high":22025,"low":21927,"close":22025,"volume":637629},{"date":"2025-07-29","open":22059,"high":22123,"low":22054,"close":22104,"volume":593821},{"date":"2025-07-30","open":22052,"high":22052,"low":21829,"close":21919,"volume":774900},{"date":"2025-07-31","open":22102,"high":22270,"low":22062,"close":22132,"volume":946462},{"date":"2025-08-01","open":21949,"high":22042,"low":21894,"close":21993,"volume":733026},{"date":"2025-08-04","open":21538,"high":21557,"low":21473,"close":21538,"volume":1032388},{"date":"2025-08-05","open":21785,"high":21889,"low":21736,"close":21874,"volume":841300},{"date":"2025-08-06","open":21677,"high":21850,"low":21662,"close":21825,"volume":665347},{"date":"2025-08-07","open":21845,"high":21930,"low":21795,"close":21815,"volume":706094},{"date":"2025-08-08","open":21799,"high":21934,"low":21780,"close":21919,"volume":537027},{"date":"2025-08-11","open":22038,"high":22083,"low":22023,"close":22048,"volume":606642},{"date":"2025-08-12","open":22043,"high":22068,"low":21974,"close":22038,"volume":621672},{"date":"2025-08-13","open":22147,"high":22190,"low":22112,"close":22117,"volume":628029},{"date":"2025-08-14","open":22123,"high":22231,"low":22123,"close":22167,"volume":769357},{"date":"2025-08-18","open":22286,"high":22296,"low":22181,"close":22181,"volume":550977},{"date":"2025-08-19","open":22236,"high":22266,"low":22201,"close":22236,"volume":334113},{"date":"2025-08-20","open":22176,"high":22246,"low":22158,"close":22216,"volume":442383},{"date":"2025-08-21","open":22211,"high":22236,"low":22167,"close":22231,"volume":472992},{"date":"2025-08-22","open":22211,"high":22211,"low":22018,"close":22033,"volume":526558},{"date":"2025-08-25","open":22256,"high":22301,"low":22236,"close":22246,"volume":549680},{"date":"2025-08-26","open":22260,"high":22330,"low":22137,"close":22315,"volume":576383},{"date":"2025-08-27","open":22400,"high":22459,"low":22400,"close":22449,"volume":449934},{"date":"2025-08-28","open":22379,"high":22379,"low":22300,"close":22335,"volume":708656},{"date":"2025-08-29","open":22366,"high":22449,"low":22366,"close":22449,"volume":946797},{"date":"2025-09-01","open":22355,"high":22429,"low":22320,"close":22340,"volume":640128},{"date":"2025-09-02","open":22360,"high":22404,"low":22295,"close":22320,"volume":592653},{"date":"2025-09-03","open":22296,"high":22301,"low":22211,"close":22246,"volume":847069},{"date":"2025-09-04","open":22270,"high":22389,"low":22260,"close":22340,"volume":383249},{"date":"2025-09-05","open":22509,"high":22563,"low":22484,"close":22553,"volume":824350},{"date":"2025-09-08","open":22425,"high":22494,"low":22385,"close":22449,"volume":1000172},{"date":"2025-09-09","open":22425,"high":22479,"low":22385,"close":22454,"volume":590862},{"date":"2025-09-10","open":22523,"high":22557,"low":22493,"close":22513,"volume":580839},{"date":"2025-09-11","open":22572,"high":22637,"low":22549,"close":22637,"volume":826856},{"date":"2025-09-12","open":22751,"high":22771,"low":22716,"close":22741,"volume":690915},{"date":"2025-09-15","open":22781,"high":22800,"low":22726,"close":22771,"volume":638422},{"date":"2025-09-16","open":22800,"high":22815,"low":22711,"close":22721,"volume":855167},{"date":"2025-09-17","open":22676,"high":22721,"low":22651,"close":22686,"volume":819898},{"date":"2025-09-18","open":22746,"high":22889,"low":22746,"close":22850,"volume":666503},{"date":"2025-09-19","open":22944,"high":23053,"low":22944,"close":22998,"volume":1123744},{"date":"2025-09-22","open":23143,"high":23158,"low":23028,"close":23048,"volume":678655},{"date":"2025-09-23","open":23137,"high":23231,"low":23137,"close":23206,"volume":867854},{"date":"2025-09-24","open":23102,"high":23172,"low":23067,"close":23172,"volume":669975},{"date":"2025-09-25","open":23172,"high":23187,"low":23127,"close":23152,"volume":537955},{"date":"2025-09-26","open":23142,"high":23261,"low":23132,"close":23261,"volume":853257},{"date":"2025-09-29","open":23316,"high":23316,"low":23187,"close":23211,"volume":969778},{"date":"2025-09-30","open":23206,"high":23276,"low":23177,"close":23241,"volume":410458},{"date":"2025-10-01","open":23301,"high":23374,"low":23201,"close":23201,"volume":855261},{"date":"2025-10-02","open":23386,"high":23470,"low":23386,"close":23395,"volume":873272},{"date":"2025-10-10","open":23766,"high":23885,"low":23766,"close":23850,"volume":960124},{"date":"2025-10-13","open":23558,"high":23657,"low":23478,"close":23548,"volume":1406027},{"date":"2025-10-14","open":23617,"high":23731,"low":23493,"close":23558,"volume":1169770},{"date":"2025-10-15","open":23652,"high":23662,"low":23548,"close":23598,"volume":1020665},{"date":"2025-10-16","open":23617,"high":23627,"low":23533,"close":23588,"volume":1037957},{"date":"2025-10-17","open":23324,"high":23379,"low":23266,"close":23291,"volume":976647},{"date":"2025-10-20","open":23568,"high":23647,"low":23558,"close":23617,"volume":721594},{"date":"2025-10-21","open":23829,"high":23924,"low":23809,"close":23914,"volume":994303},{"date":"2025-10-22","open":23973,"high":24027,"low":23923,"close":24013,"volume":697628},{"date":"2025-10-23","open":23844,"high":24068,"low":23814,"close":24038,"volume":1043485},{"date":"2025-10-24","open":24107,"high":24187,"low":24068,"close":24172,"volume":799388},{"date":"2025-10-27","open":24404,"high":24439,"low":24324,"close":24419,"volume":1472222},{"date":"2025-10-28","open":24518,"high":24593,"low":24488,"close":24588,"volume":732935},{"date":"2025-10-29","open":24582,"high":24655,"low":24537,"close":24622,"volume":750675},{"date":"2025-10-30","open":24454,"high":24493,"low":24355,"close":24444,"volume":2046420},{"date":"2025-10-31","open":24429,"high":24443,"low":24334,"close":24349,"volume":874741},{"date":"2025-11-03","open":24379,"high":24467,"low":24319,"close":24354,"volume":1202644,"rsi_14":70.36,"sma_20":23891.1,"sma_60":22925.72,"sma_120":21857.08},{"date":"2025-11-04","open":24370,"high":24488,"low":24310,"close":24310,"volume":1270249,"rsi_14":68.14,"sma_20":23944.55,"sma_60":22971.92,"sma_120":21896.15},{"date":"2025-11-05","open":24294,"high":24424,"low":24219,"close":24424,"volume":1185510,"rsi_14":70.25,"sma_20":24005.75,"sma_60":23014.43,"sma_120":21935.67},{"date":"2025-11-06","open":24441,"high":24489,"low":24371,"close":24464,"volume":917748,"rsi_14":82.41,"sma_20":24059.25,"sma_60":23058.42,"sma_120":21973.02},{"date":"2025-11-07","open":24284,"high":24448,"low":24259,"close":24434,"volume":1093102,"rsi_14":77.09,"sma_20":24088.55,"sma_60":23102.1,"sma_120":22006.12},{"date":"2025-11-10","open":24508,"high":24573,"low":24435,"close":24478,"volume":1128884,"rsi_14":72.45,"sma_20":24135.05,"sma_60":23144.75,"sma_120":22037.26},{"date":"2025-11-11","open":24768,"high":24951,"low":24768,"close":24871,"volume":929772,"rsi_14":77.65,"sma_20":24200.65,"sma_60":23191.8,"sma_120":22075.12},{"date":"2025-11-12","open":24904,"high":25083,"low":24884,"close":25044,"volume":762846,"rsi_14":79.64,"sma_20":24273.0,"sma_60":23241.93,"sma_120":22114.06},{"date":"2025-11-13","open":25045,"high":25194,"low":25020,"close":25114,"volume":804600,"rsi_14":78.82,"sma_20":24349.3,"sma_60":23291.88,"sma_120":22153.08},{"date":"2025-11-14","open":25014,"high":25088,"low":24339,"close":24434,"volume":1489825,"rsi_14":50.36,"sma_20":24406.5,"sma_60":23329.7,"sma_120":22185.73},{"date":"2025-11-17","open":24410,"high":24593,"low":24405,"close":24553,"volume":801125,"rsi_14":49.13,"sma_20":24453.3,"sma_60":23369.25,"sma_120":22220.83},{"date":"2025-11-18","open":24420,"high":24430,"low":24176,"close":24220,"volume":869507,"rsi_14":41.29,"sma_20":24468.6,"sma_60":23402.33,"sma_120":22255.72},{"date":"2025-11-19","open":24116,"high":24215,"low":24047,"close":24136,"volume":672360,"rsi_14":43.06,"sma_20":24474.7,"sma_60":23434.35,"sma_120":22291.09},{"date":"2025-11-20","open":24543,"high":24647,"low":24498,"close":24578,"volume":1073310,"rsi_14":54.44,"sma_20":24501.7,"sma_60":23473.48,"sma_120":22330.33},{"date":"2025-11-21","open":24008,"high":24106,"low":23973,"close":24081,"volume":960356,"rsi_14":45.52,"sma_20":24497.15,"sma_60":23507.63,"sma_120":22364.78},{"date":"2025-11-24","open":24299,"high":24419,"low":24229,"close":24404,"volume":715320,"rsi_14":51.42,"sma_20":24496.4,"sma_60":23543.63,"sma_120":22399.83},{"date":"2025-11-25","open":24628,"high":24652,"low":24538,"close":24568,"volume":892476,"rsi_14":52.11,"sma_20":24495.4,"sma_60":23581.18,"sma_120":22434.38},{"date":"2025-11-26","open":24656,"high":24791,"low":24572,"close":24771,"volume":2140938,"rsi_14":54.35,"sma_20":24502.85,"sma_60":23619.92,"sma_120":22472.47},{"date":"2025-11-27","open":24915,"high":24950,"low":24806,"close":24856,"volume":895254,"rsi_14":57.97,"sma_20":24532.6,"sma_60":23664.98,"sma_120":22514.33},{"date":"2025-11-28","open":24861,"high":25005,"low":24826,"close":25005,"volume":896217,"rsi_14":59.12,"sma_20":24574.55,"sma_60":23710.67,"sma_120":22555.21},{"date":"2025-12-01","open":25005,"high":25010,"low":24871,"close":24910,"volume":927233,"rsi_14":53.11,"sma_20":24611.5,"sma_60":23756.57,"sma_120":22596.7},{"date":"2025-12-02","open":24960,"high":25015,"low":24880,"close":24885,"volume":886047,"rsi_14":50.35,"sma_20":24649.45,"sma_60":23802.38,"sma_120":22637.61},{"date":"2025-12-03","open":24980,"high":25079,"low":24960,"close":25019,"volume":1018543,"rsi_14":51.28,"sma_20":24688.4,"sma_60":23851.7,"sma_120":22678.12},{"date":"2025-12-04","open":25029,"high":25168,"low":25005,"close":25149,"volume":762012,"rsi_14":65.15,"sma_20":24731.95,"sma_60":23901.6,"sma_120":22718.08},{"date":"2025-12-05","open":25183,"high":25228,"low":25139,"close":25158,"volume":814531,"rsi_14":63.83,"sma_20":24777.4,"sma_60":23948.13,"sma_120":22760.49},{"date":"2025-12-08","open":25203,"high":25223,"low":25124,"close":25153,"volume":717324,"rsi_14":72.11,"sma_20":24820.45,"sma_60":23996.32,"sma_120":22803.19},{"date":"2025-12-09","open":25119,"high":25149,"low":25089,"close":25124,"volume":1390804,"rsi_14":73.68,"sma_20":24842.4,"sma_60":24043.92,"sma_120":22845.08},{"date":"2025-12-10","open":25059,"high":25109,"low":25014,"close":25084,"volume":1082211,"rsi_14":66.65,"sma_20":24853.6,"sma_60":24089.85,"sma_120":22886.13},{"date":"2025-12-11","open":25104,"high":25124,"low":24990,"close":25054,"volume":1079645,"rsi_14":86.01,"sma_20":24859.85,"sma_60":24133.23,"sma_120":22926.57},{"date":"2025-12-12","open":25312,"high":25367,"low":25273,"close":25367,"volume":951704,"rsi_14":85.93,"sma_20":24915.8,"sma_60":24180.12,"sma_120":22969.42},{"date":"2025-12-15","open":25144,"high":25203,"low":25079,"close":25104,"volume":822139,"rsi_14":71.19,"sma_20":24952.6,"sma_60":24222.08,"sma_120":23011.38},{"date":"2025-12-16","open":24960,"high":24970,"low":24846,"close":24950,"volume":705638,"rsi_14":60.96,"sma_20":24998.3,"sma_60":24262.3,"sma_120":23050.39},{"date":"2025-12-17","open":24925,"high":25094,"low":24915,"close":25094,"volume":948234,"rsi_14":57.84,"sma_20":25055.45,"sma_60":24305.52,"sma_120":23089.84},{"date":"2025-12-18","open":24781,"high":24841,"low":24722,"close":24806,"volume":838938,"rsi_14":44.01,"sma_20":25076.0,"sma_60":24341.17,"sma_120":23126.25},{"date":"2025-12-19","open":24940,"high":25005,"low":24876,"close":24930,"volume":577014,"rsi_14":50.59,"sma_20":25127.65,"sma_60":24376.45,"sma_120":23164.16},{"date":"2025-12-22","open":25213,"high":25297,"low":25193,"close":25268,"volume":860966,"rsi_14":59.55,"sma_20":25180.1,"sma_60":24416.57,"sma_120":23203.47},{"date":"2025-12-23","open":25347,"high":25456,"low":25347,"close":25417,"volume":728394,"rsi_14":59.85,"sma_20":25231.9,"sma_60":24456.53,"sma_120":23243.61},{"date":"2025-12-24","open":25466,"high":25476,"low":24970,"close":24980,"volume":1400181,"rsi_14":46.37,"sma_20":25251.5,"sma_60":24489.73,"sma_120":23279.58},{"date":"2025-12-26","open":25094,"high":25178,"low":24717,"close":24900,"volume":1254885,"rsi_14":44.61,"sma_20":25253.75,"sma_60":24521.93,"sma_120":23313.87},{"date":"2025-12-29","open":24900,"high":24915,"low":24717,"close":24717,"volume":1104112,"rsi_14":41.51,"sma_20":25239.25,"sma_60":24549.23,"sma_120":23346.08},{"date":"2025-12-30","open":24717,"high":24816,"low":24603,"close":24816,"volume":867178,"rsi_14":44.17,"sma_20":25234.5,"sma_60":24579.03,"sma_120":23378.09},{"date":"2026-01-02","open":24732,"high":24766,"low":24632,"close":24742,"volume":1549460,"rsi_14":43.6,"sma_20":25227.25,"sma_60":24607.08,"sma_120":23408.98},{"date":"2026-01-05","open":24756,"high":24831,"low":24737,"close":24737,"volume":1464330,"rsi_14":44.01,"sma_20":25213.0,"sma_60":24635.72,"sma_120":23440.12},{"date":"2026-01-06","open":24880,"high":24955,"low":24861,"close":24935,"volume":1010204,"rsi_14":41.49,"sma_20":25202.25,"sma_60":24664.48,"sma_120":23472.56},{"date":"2026-01-07","open":25079,"high":25119,"low":25049,"close":25049,"volume":1094273,"rsi_14":48.86,"sma_20":25196.75,"sma_60":24687.57,"sma_120":23505.74},{"date":"2026-01-08","open":25029,"high":25044,"low":24925,"close":24940,"volume":1053987,"rsi_14":49.79,"sma_20":25186.0,"sma_60":24713.83,"sma_120":23536.82},{"date":"2026-01-09","open":25079,"high":25178,"low":25064,"close":25158,"volume":569025,"rsi_14":51.33,"sma_20":25187.75,"sma_60":24743.6,"sma_120":23570.18},{"date":"2026-01-12","open":25327,"high":25382,"low":25203,"close":25357,"volume":905346,"rsi_14":61.83,"sma_20":25201.5,"sma_60":24776.03,"sma_120":23603.44},{"date":"2026-01-13","open":25496,"high":25625,"low":25491,"close":25620,"volume":637272,"rsi_14":63.98,"sma_20":25230.0,"sma_60":24813.05,"sma_120":23639.9},{"date":"2026-01-14","open":25630,"high":25685,"low":25585,"close":25595,"volume":685995,"rsi_14":57.6,"sma_20":25241.5,"sma_60":24854.6,"sma_120":23674.12},{"date":"2026-01-15","open":25297,"high":25456,"low":25278,"close":25426,"volume":1174792,"rsi_14":50.23,"sma_20":25257.75,"sma_60":24887.88,"sma_120":23705.58},{"date":"2026-01-16","open":25471,"high":25610,"low":25471,"close":25600,"volume":762255,"rsi_14":66.23,"sma_20":25290.5,"sma_60":24919.13,"sma_120":23739.16},{"date":"2026-01-19","open":25600,"high":25600,"low":25292,"close":25352,"volume":1213732,"rsi_14":60.86,"sma_20":25303.5,"sma_60":24944.55,"sma_120":23770.97},{"date":"2026-01-20","open":25283,"high":25362,"low":25238,"close":25268,"volume":760811,"rsi_14":63.91,"sma_20":25326.75,"sma_60":24968.15,"sma_120":23802.49},{"date":"2026-01-21","open":25124,"high":25144,"low":24950,"close":25019,"volume":1126898,"rsi_14":54.78,"sma_20":25331.25,"sma_60":24985.35,"sma_120":23832.42},{"date":"2026-01-22","open":25208,"high":25312,"low":25173,"close":25223,"volume":780647,"rsi_14":60.66,"sma_20":25329.0,"sma_60":25001.83,"sma_120":23862.26},{"date":"2026-01-23","open":25228,"high":25367,"low":25228,"close":25327,"volume":730454,"rsi_14":62.53,"sma_20":25324.5,"sma_60":25017.27,"sma_120":23891.32},{"date":"2026-01-26","open":24851,"high":24930,"low":24746,"close":24826,"volume":1515674,"rsi_14":47.95,"sma_20":25316.75,"sma_60":25023.7,"sma_120":23915.5},{"date":"2026-01-27","open":25114,"high":25173,"low":25079,"close":25079,"volume":661521,"rsi_14":50.53,"sma_20":25325.75,"sma_60":25037.37,"sma_120":23943.38},{"date":"2026-01-28","open":24960,"high":24995,"low":24776,"close":24846,"volume":912464,"rsi_14":48.39,"sma_20":25332.25,"sma_60":25048.68,"sma_120":23967.52},{"date":"2026-01-29","open":24831,"high":24871,"low":24731,"close":24851,"volume":1004169,"rsi_14":43.27,"sma_20":25330.75,"sma_60":25058.92,"sma_120":23992.32},{"date":"2026-01-30","open":24851,"high":24920,"low":24796,"close":24836,"volume":890565,"rsi_14":38.65,"sma_20":25332.25,"sma_60":25069.65,"sma_120":24020.78},{"date":"2026-02-02","open":25015,"high":25169,"low":24910,"close":25000,"volume":1022991,"rsi_14":36.2,"sma_20":25342.25,"sma_60":25081.22,"sma_120":24047.83},{"date":"2026-02-03","open":25289,"high":25318,"low":25219,"close":25224,"volume":938122,"rsi_14":41.85,"sma_20":25353.5,"sma_60":25095.9,"sma_120":24077.16},{"date":"2026-02-04","open":25020,"high":25085,"low":25000,"close":25060,"volume":817115,"rsi_14":41.93,"sma_20":25350.75,"sma_60":25108.3,"sma_120":24105.2},{"date":"2026-02-05","open":25105,"high":25209,"low":25070,"close":25209,"volume":888075,"rsi_14":41.39,"sma_20":25361.0,"sma_60":25122.48,"sma_120":24133.62},{"date":"2026-02-06","open":24781,"high":24905,"low":24711,"close":24881,"volume":1115161,"rsi_14":40.18,"sma_20":25343.75,"sma_60":25124.63,"sma_120":24158.22},{"date":"2026-02-09","open":25388,"high":25428,"low":25259,"close":25259,"volume":951995,"rsi_14":48.77,"sma_20":25335.5,"sma_60":25130.2,"sma_120":24186.07},{"date":"2026-02-10","open":25314,"high":25353,"low":25209,"close":25323,"volume":478692,"rsi_14":54.2,"sma_20":25317.25,"sma_60":25135.7,"sma_120":24213.79},{"date":"2026-02-11","open":25309,"high":25309,"low":25154,"close":25154,"volume":523407,"rsi_14":47.61,"sma_20":25291.75,"sma_60":25149.68,"sma_120":24239.69},{"date":"2026-02-12","open":25085,"high":25129,"low":24980,"close":25015,"volume":589856,"rsi_14":43.36,"sma_20":25267.75,"sma_60":25159.37,"sma_120":24264.31},{"date":"2026-02-13","open":24607,"high":24667,"low":24547,"close":24572,"volume":985003,"rsi_14":44.29,"sma_20":25212.75,"sma_60":25167.18,"sma_120":24284.76},{"date":"2026-02-19","open":24925,"high":24965,"low":24851,"close":24851,"volume":722965,"rsi_14":44.78,"sma_20":25184.25,"sma_60":25181.07,"sma_120":24307.71},{"date":"2026-02-20","open":24851,"high":24881,"low":24831,"close":24856,"volume":689935,"rsi_14":48.94,"sma_20":25160.25,"sma_60":25187.67,"sma_120":24330.58},{"date":"2026-02-23","open":24806,"high":24806,"low":24642,"close":24657,"volume":816157,"rsi_14":46.44,"sma_20":25138.75,"sma_60":25199.22,"sma_120":24353.42},{"date":"2026-02-24","open":24662,"high":24761,"low":24657,"close":24662,"volume":532543,"rsi_14":46.79,"sma_20":25107.25,"sma_60":25205.45,"sma_120":24374.54},{"date":"2026-02-25","open":24771,"high":24821,"low":24572,"close":24587,"volume":921073,"rsi_14":42.13,"sma_20":25066.75,"sma_60":25207.72,"sma_120":24394.45},{"date":"2026-02-26","open":24672,"high":24756,"low":24562,"close":24682,"volume":1220525,"rsi_14":39.12,"sma_20":25056.25,"sma_60":25208.17,"sma_120":24414.04},{"date":"2026-02-27","open":24597,"high":24726,"low":24572,"close":24711,"volume":899474,"rsi_14":42.62,"sma_20":25034.5,"sma_60":25204.67,"sma_120":24434.83},{"date":"2026-03-03","open":25025,"high":25070,"low":24915,"close":24955,"volume":1209009,"rsi_14":42.05,"sma_20":25030.85,"sma_60":25200.78,"sma_120":24455.72},{"date":"2026-03-04","open":25055,"high":25154,"low":24935,"close":24965,"volume":1309451,"rsi_14":49.19,"sma_20":25030.7,"sma_60":25198.65,"sma_120":24477.61},{"date":"2026-03-05","open":25125,"high":25160,"low":24966,"close":25080,"volume":1051441,"rsi_14":41.51,"sma_20":25037.0,"sma_60":25198.83,"sma_120":24500.61},{"date":"2026-03-06","open":25224,"high":25269,"low":25094,"close":25189,"volume":461262,"rsi_14":42.97,"sma_20":25040.55,"sma_60":25198.6,"sma_120":24525.15},{"date":"2026-03-09","open":24701,"high":24776,"low":24562,"close":24776,"volume":771010,"rsi_14":37.87,"sma_20":25012.2,"sma_60":25189.32,"sma_120":24545.46},{"date":"2026-03-10","open":24826,"high":24995,"low":24786,"close":24900,"volume":565551,"rsi_14":44.27,"sma_20":24998.3,"sma_60":25181.93,"sma_120":24565.03},{"date":"2026-03-11","open":24961,"high":25046,"low":24837,"close":24891,"volume":428617,"rsi_14":56.32,"sma_20":24976.4,"sma_60":25174.47,"sma_120":24585.39},{"date":"2026-03-12","open":24856,"high":24905,"low":24771,"close":24851,"volume":765955,"rsi_14":45.69,"sma_20":24969.05,"sma_60":25166.85,"sma_120":24605.38},{"date":"2026-03-13","open":24846,"high":24930,"low":24771,"close":24910,"volume":535052,"rsi_14":47.77,"sma_20":24945.65,"sma_60":25160.88,"sma_120":24625.37},{"date":"2026-03-16","open":24890,"high":24950,"low":24801,"close":24935,"volume":554316,"rsi_14":56.55,"sma_20":24920.25,"sma_60":25155.83,"sma_120":24644.53},{"date":"2026-03-17","open":24936,"high":24946,"low":24847,"close":24861,"volume":393761,"rsi_14":53.14,"sma_20":24899.6,"sma_60":25144.28,"sma_120":24662.2},{"date":"2026-03-18","open":24905,"high":25050,"low":24905,"close":25015,"volume":1744538,"rsi_14":61.26,"sma_20":24893.7,"sma_60":25139.73,"sma_120":24680.91},{"date":"2026-03-19","open":24851,"high":24860,"low":24751,"close":24796,"volume":1236586,"rsi_14":49.93,"sma_20":24899.1,"sma_60":25134.12,"sma_120":24698.21},{"date":"2026-03-20","open":24656,"high":24791,"low":24587,"close":24766,"volume":425669,"rsi_14":47.95,"sma_20":24889.0,"sma_60":25125.58,"sma_120":24715.55},{"date":"2026-03-23","open":24413,"high":24507,"low":24353,"close":24507,"volume":1011918,"rsi_14":36.36,"sma_20":24865.7,"sma_60":25117.57,"sma_120":24729.37},{"date":"2026-03-24","open":24562,"high":24597,"low":24423,"close":24507,"volume":1372134,"rsi_14":35.97,"sma_20":24852.4,"sma_60":25107.47,"sma_120":24741.96},{"date":"2026-03-25","open":24593,"high":24742,"low":24578,"close":24687,"volume":444447,"rsi_14":38.42,"sma_20":24847.8,"sma_60":25094.68,"sma_120":24755.62},{"date":"2026-03-26","open":24726,"high":24816,"low":24691,"close":24731,"volume":349222,"rsi_14":35.97,"sma_20":24849.2,"sma_60":25080.15,"sma_120":24768.34},{"date":"2026-03-27","open":24542,"high":24567,"low":24403,"close":24562,"volume":509155,"rsi_14":42.29,"sma_20":24837.4,"sma_60":25070.13,"sma_120":24779.93},{"date":"2026-03-30","open":23935,"high":24159,"low":23850,"close":24159,"volume":737097,"rsi_14":27.77,"sma_20":24803.95,"sma_60":25054.73,"sma_120":24788.33},{"date":"2026-03-31","open":24045,"high":24558,"low":24016,"close":24458,"volume":577497,"rsi_14":38.93,"sma_20":24779.05,"sma_60":25047.38,"sma_120":24798.31},{"date":"2026-04-01","open":24687,"high":24722,"low":24588,"close":24642,"volume":642045,"rsi_14":45.0,"sma_20":24762.85,"sma_60":25041.43,"sma_120":24810.23},{"date":"2026-04-02","open":24807,"high":24852,"low":24613,"close":24642,"volume":718201,"rsi_14":43.41,"sma_20":24740.95,"sma_60":25036.73,"sma_120":24821.91},{"date":"2026-04-03","open":24821,"high":24831,"low":24708,"close":24711,"volume":338397,"rsi_14":44.63,"sma_20":24717.05,"sma_60":25033.28,"sma_120":24834.5},{"date":"2026-04-06","open":24731,"high":24801,"low":24706,"close":24751,"volume":842014,"rsi_14":47.34,"sma_20":24715.8,"sma_60":25027.17,"sma_120":24845.83},{"date":"2026-04-07","open":24870,"high":24885,"low":24716,"close":24751,"volume":630966,"rsi_14":43.04,"sma_20":24708.35,"sma_60":25019.13,"sma_120":24853.35},{"date":"2026-04-08","open":25000,"high":25179,"low":24890,"close":24970,"volume":569454,"rsi_14":54.59,"sma_20":24712.35,"sma_60":25016.58,"sma_120":24865.21},{"date":"2026-04-09","open":25056,"high":25105,"low":25006,"close":25080,"volume":437561,"rsi_14":57.92,"sma_20":24723.75,"sma_60":25012.18,"sma_120":24877.89},{"date":"2026-04-10","open":25129,"high":25288,"low":25114,"close":25264,"volume":568829,"rsi_14":69.91,"sma_20":24741.45,"sma_60":25007.53,"sma_120":24891.78},{"date":"2026-04-13","open":25209,"high":25259,"low":25124,"close":25219,"volume":823212,"rsi_14":68.29,"sma_20":24755.65,"sma_60":24997.72,"sma_120":24905.38},{"date":"2026-04-14","open":25303,"high":25562,"low":25303,"close":25488,"volume":435815,"rsi_14":69.7,"sma_20":24787.05,"sma_60":24992.8,"sma_120":24923.7},{"date":"2026-04-15","open":25627,"high":25686,"low":25622,"close":25672,"volume":874295,"rsi_14":71.63,"sma_20":24819.9,"sma_60":24993.78,"sma_120":24940.83},{"date":"2026-04-16","open":25871,"high":25946,"low":25786,"close":25926,"volume":1268536,"rsi_14":80.18,"sma_20":24876.4,"sma_60":24996.08,"sma_120":24957.61},{"date":"2026-04-17","open":26090,"high":26109,"low":26015,"close":26095,"volume":1041144,"rsi_14":97.78,"sma_20":24942.85,"sma_60":25005.37,"sma_120":24974.96},{"date":"2026-04-20","open":26124,"high":26149,"low":26031,"close":26149,"volume":783441,"rsi_14":97.47,"sma_20":25024.95,"sma_60":25016.97,"sma_120":24992.56},{"date":"2026-04-21","open":26179,"high":26214,"low":26134,"close":26169,"volume":476210,"rsi_14":97.22,"sma_20":25108.05,"sma_60":25033.07,"sma_120":25009.21},{"date":"2026-04-22","open":26224,"high":26274,"low":26164,"close":26199,"volume":576727,"rsi_14":97.27,"sma_20":25183.7,"sma_60":25046.25,"sma_120":25024.04},{"date":"2026-04-23","open":26299,"high":26339,"low":26199,"close":26309,"volume":514173,"rsi_14":97.33,"sma_20":25262.6,"sma_60":25059.52,"sma_120":25038.39},{"date":"2026-04-24","open":26358,"high":26407,"low":26318,"close":26383,"volume":422822,"rsi_14":97.39,"sma_20":25353.7,"sma_60":25082.45,"sma_120":25053.08},{"date":"2026-04-27","open":26384,"high":26433,"low":26314,"close":26349,"volume":625330,"rsi_14":95.45,"sma_20":25463.2,"sma_60":25100.55,"sma_120":25068.96},{"date":"2026-04-28","open":26452,"high":26492,"low":26368,"close":26398,"volume":428195,"rsi_14":94.97,"sma_20":25560.3,"sma_60":25123.4,"sma_120":25086.04},{"date":"2026-04-29","open":26335,"high":26445,"low":26295,"close":26425,"volume":361992,"rsi_14":94.68,"sma_20":25649.45,"sma_60":25147.67,"sma_120":25103.29},{"date":"2026-04-30","open":26599,"high":26634,"low":26335,"close":26370,"volume":634454,"rsi_14":90.18,"sma_20":25735.85,"sma_60":25171.27,"sma_120":25120.46},{"date":"2026-05-04","open":26614,"high":26679,"low":26485,"close":26485,"volume":866175,"rsi_14":93.77,"sma_20":25824.5,"sma_60":25194.03,"sma_120":25137.62},{"date":"2026-05-06","open":26674,"high":26679,"low":26410,"close":26500,"volume":1021042,"rsi_14":92.44,"sma_20":25911.9,"sma_60":25213.3,"sma_120":25154.6},{"date":"2026-05-07","open":26500,"high":26769,"low":26500,"close":26769,"volume":670014,"rsi_14":92.95,"sma_20":26012.75,"sma_60":25239.8,"sma_120":25174.05},{"date":"2026-05-08","open":26770,"high":27064,"low":26765,"close":27064,"volume":547059,"rsi_14":93.16,"sma_20":26117.35,"sma_60":25268.7,"sma_120":25195.59},{"date":"2026-05-11","open":27048,"high":27263,"low":27033,"close":27213,"volume":869391,"rsi_14":93.06,"sma_20":26224.0,"sma_60":25305.6,"sma_120":25215.12},{"date":"2026-05-12","open":27319,"high":27513,"low":27319,"close":27503,"volume":786186,"rsi_14":94.13,"sma_20":26335.85,"sma_60":25340.98,"sma_120":25235.59},{"date":"2026-05-13","open":27572,"high":27763,"low":27567,"close":27637,"volume":580425,"rsi_14":94.54,"sma_20":26456.7,"sma_60":25377.53,"sma_120":25256.62},{"date":"2026-05-14","open":27753,"high":27862,"low":27743,"close":27827,"volume":815439,"rsi_14":95.02,"sma_20":26573.55,"sma_60":25420.07,"sma_120":25284.88},{"date":"2026-05-15","open":27986,"high":28116,"low":27971,"close":27971,"volume":892962,"rsi_14":95.11,"sma_20":26688.45,"sma_60":25467.35,"sma_120":25313.36},{"date":"2026-05-18","open":27727,"high":27766,"low":27592,"close":27597,"volume":790649,"rsi_14":78.32,"sma_20":26771.95,"sma_60":25515.82,"sma_120":25341.5},{"date":"2026-05-19","open":27653,"high":27857,"low":27653,"close":27847,"volume":561109,"rsi_14":81.78,"sma_20":26859.45,"sma_60":25563.77,"sma_120":25372.42},{"date":"2026-05-20","open":27766,"high":27821,"low":27672,"close":27737,"volume":1006574,"rsi_14":77.7,"sma_20":26938.8,"sma_60":25609.82,"sma_120":25398.74},{"date":"2026-05-21","open":27752,"high":28001,"low":27737,"close":27986,"volume":514444,"rsi_14":79.6,"sma_20":27029.6,"sma_60":25663.35,"sma_120":25431.28},{"date":"2026-05-22","open":28052,"high":28366,"low":28052,"close":28341,"volume":460848,"rsi_14":83.55,"sma_20":27136.6,"sma_60":25722.7,"sma_120":25464.08},{"date":"2026-05-26","open":28506,"high":28516,"low":28301,"close":28316,"volume":817422,"rsi_14":82.15,"sma_20":27236.85,"sma_60":25782.88,"sma_120":25495.3},{"date":"2026-05-27","open":28341,"high":28371,"low":28186,"close":28251,"volume":891558,"rsi_14":80.21,"sma_20":27330.1,"sma_60":25840.4,"sma_120":25524.28},{"date":"2026-05-28","open":28276,"high":28406,"low":28226,"close":28241,"volume":840714,"rsi_14":77.89,"sma_20":27424.6,"sma_60":25897.25,"sma_120":25550.96},{"date":"2026-05-29","open":28255,"high":28545,"low":28255,"close":28545,"volume":537830,"rsi_14":77.98,"sma_20":27531.85,"sma_60":25957.07,"sma_120":25578.92},{"date":"2026-06-01","open":28630,"high":28860,"low":28546,"close":28600,"volume":1208069,"rsi_14":77.16,"sma_20":27640.55,"sma_60":26017.62,"sma_120":25608.13},{"date":"2026-06-02","open":28659,"high":28789,"low":28555,"close":28769,"volume":672369,"rsi_14":76.04,"sma_20":27760.5,"sma_60":26079.1,"sma_120":25638.97},{"date":"2026-06-04","open":28769,"high":28849,"low":28659,"close":28844,"volume":778365,"rsi_14":75.43,"sma_20":27878.45,"sma_60":26140.0,"sma_120":25669.3},{"date":"2026-06-05","open":29009,"high":29229,"low":28950,"close":29074,"volume":832948,"rsi_14":75.84,"sma_20":28007.1,"sma_60":26211.6,"sma_120":25700.46},{"date":"2026-06-08","open":28734,"high":28789,"low":28365,"close":28415,"volume":1754151,"rsi_14":57.59,"sma_20":28089.4,"sma_60":26270.17,"sma_120":25726.05},{"date":"2026-06-09","open":28335,"high":28360,"low":28046,"close":28091,"volume":761357,"rsi_14":58.59,"sma_20":28140.8,"sma_60":26323.5,"sma_120":25748.98},{"date":"2026-06-10","open":28121,"high":28151,"low":27931,"close":28091,"volume":638721,"rsi_14":54.66,"sma_20":28184.7,"sma_60":26377.48,"sma_120":25772.17},{"date":"2026-06-11","open":27638,"high":27917,"low":27573,"close":27902,"volume":587280,"rsi_14":53.03,"sma_20":28204.65,"sma_60":26427.32,"sma_120":25794.1},{"date":"2026-06-12","open":28131,"high":28205,"low":28096,"close":28116,"volume":755215,"rsi_14":52.43,"sma_20":28228.6,"sma_60":26480.32,"sma_120":25818.08},{"date":"2026-06-15","open":28310,"high":28470,"low":28215,"close":28460,"volume":539719,"rsi_14":52.25,"sma_20":28260.3,"sma_60":26540.3,"sma_120":25842.29},{"date":"2026-06-16","open":28604,"high":28684,"low":28535,"close":28585,"volume":534540,"rsi_14":54.88,"sma_20":28291.0,"sma_60":26599.78,"sma_120":25869.76},{"date":"2026-06-17","open":28460,"high":28570,"low":28420,"close":28505,"volume":603615,"rsi_14":54.59,"sma_20":28336.4,"sma_60":26661.58,"sma_120":25897.85},{"date":"2026-06-18","open":28510,"high":28565,"low":28410,"close":28565,"volume":552166,"rsi_14":55.74,"sma_20":28372.35,"sma_60":26724.88,"sma_120":25925.23},{"date":"2026-06-19","open":28804,"high":28849,"low":28530,"close":28550,"volume":938053,"rsi_14":50.1,"sma_20":28413.0,"sma_60":26792.25,"sma_120":25954.91},{"date":"2026-06-22","open":28550,"high":28819,"low":28540,"close":28819,"volume":868289,"rsi_14":53.99,"sma_20":28454.65,"sma_60":26864.1,"sma_120":25985.78},{"date":"2026-06-23","open":28764,"high":28809,"low":28430,"close":28485,"volume":683022,"rsi_14":45.13,"sma_20":28461.9,"sma_60":26927.4,"sma_120":26011.04},{"date":"2026-06-24","open":28345,"high":28525,"low":28310,"close":28470,"volume":709611,"rsi_14":43.46,"sma_20":28469.65,"sma_60":26989.7,"sma_120":26034.92},{"date":"2026-06-25","open":28586,"high":28695,"low":28541,"close":28620,"volume":697824,"rsi_14":41.83,"sma_20":28488.1,"sma_60":27057.3,"sma_120":26063.72},{"date":"2026-06-26","open":28490,"high":28570,"low":28061,"close":28101,"volume":1032242,"rsi_14":44.05,"sma_20":28481.15,"sma_60":27122.98,"sma_120":26088.86},{"date":"2026-06-29","open":28415,"high":28585,"low":28310,"close":28565,"volume":458736,"rsi_14":58.53,"sma_20":28482.15,"sma_60":27191.43,"sma_120":26119.41},{"date":"2026-06-30","open":28689,"high":28879,"low":28689,"close":28879,"volume":870475,"rsi_14":62.74,"sma_20":28496.15,"sma_60":27262.05,"sma_120":26151.74},{"date":"2026-07-01","open":29074,"high":29224,"low":29009,"close":29079,"volume":1257906,"rsi_14":68.98,"sma_20":28511.6,"sma_60":27335.98,"sma_120":26186.36},{"date":"2026-07-02","open":29039,"high":29179,"low":29029,"close":29104,"volume":784791,"rsi_14":66.95,"sma_20":28524.55,"sma_60":27409.17,"sma_120":26221.22},{"date":"2026-07-03","open":28990,"high":29049,"low":28730,"close":28730,"volume":831863,"rsi_14":55.9,"sma_20":28510.85,"sma_60":27476.62,"sma_120":26251.89},{"date":"2026-07-06","open":28849,"high":28954,"low":28704,"close":28784,"volume":431172,"rsi_14":54.8,"sma_20":28532.8,"sma_60":27544.98,"sma_120":26282.06},{"date":"2026-07-07","open":28825,"high":28890,"low":28620,"close":28760,"volume":703201,"rsi_14":55.9,"sma_20":28569.7,"sma_60":27609.28,"sma_120":26312.93},{"date":"2026-07-08","open":28530,"high":28540,"low":28131,"close":28131,"volume":864605,"rsi_14":44.48,"sma_20":28575.1,"sma_60":27661.27,"sma_120":26336.72},{"date":"2026-07-09","open":28152,"high":28316,"low":28057,"close":28281,"volume":694440,"rsi_14":47.09,"sma_20":28597.5,"sma_60":27712.67,"sma_120":26360.1},{"date":"2026-07-10","open":28431,"high":28551,"low":28281,"close":28316,"volume":829361,"rsi_14":43.24,"sma_20":28610.9,"sma_60":27765.4,"sma_120":26381.56},{"date":"2026-07-13","open":28340,"high":28495,"low":28310,"close":28395,"volume":825882,"rsi_14":49.65,"sma_20":28611.1,"sma_60":27814.98,"sma_120":26403.89},{"date":"2026-07-14","open":28171,"high":28180,"low":27886,"close":28116,"volume":1568531,"rsi_14":45.57,"sma_20":28591.05,"sma_60":27856.83,"sma_120":26425.31},{"date":"2026-07-15","open":28151,"high":28280,"low":28121,"close":28151,"volume":1048180,"rsi_14":43.58,"sma_20":28576.75,"sma_60":27895.03,"sma_120":26445.56},{"date":"2026-07-16","open":28185,"high":28225,"low":28066,"close":28066,"volume":931946,"rsi_14":50.62,"sma_20":28555.2,"sma_60":27929.0,"sma_120":26467.18},{"date":"2026-07-20","open":27811,"high":27886,"low":27589,"close":27597,"volume":763796,"rsi_14":33.23,"sma_20":28510.9,"sma_60":27954.23,"sma_120":26485.6},{"date":"2026-07-21","open":27502,"high":27642,"low":27487,"close":27587,"volume":867712,"rsi_14":24.3,"sma_20":28452.65,"sma_60":27978.97,"sma_120":26506.02},{"date":"2026-07-22","open":27812,"high":27867,"low":27762,"close":27762,"volume":555741,"rsi_14":23.53,"sma_20":28419.85,"sma_60":28006.12,"sma_120":26526.18},{"date":"2026-07-23","open":27688,"high":27738,"low":27468,"close":27503,"volume":865133,"rsi_14":20.43,"sma_20":28374.8,"sma_60":28027.1,"sma_120":26543.31},{"date":"2026-07-24","open":27392,"high":27412,"low":27118,"close":27193,"volume":790052,"rsi_14":20.38,"sma_20":28306.8,"sma_60":28041.67,"sma_120":26562.06},{"date":"2026-07-27","open":27309,"high":27518,"low":27259,"close":27513,"volume":681723,"rsi_14":27.75,"sma_20":28280.7,"sma_60":28062.15,"sma_120":26581.35},{"date":"2026-07-28","open":27269,"high":27314,"low":27039,"close":27074,"volume":411285,"rsi_14":24.24,"sma_20":28209.4,"sma_60":28074.47,"sma_120":26598.93},{"date":"2026-07-29","open":27163,"high":27238,"low":26744,"close":26929,"volume":634152,"rsi_14":27.8,"sma_20":28111.9,"sma_60":28082.87,"sma_120":26615.27},{"date":"2026-07-30","open":26530,"high":26670,"low":26390,"close":26390,"volume":563415,"rsi_14":19.85,"sma_20":27977.45,"sma_60":28083.18,"sma_120":26627.22},{"date":"2026-07-31","open":26600,"high":26965,"low":26600,"close":26710,"volume":1037911,"rsi_14":26.31,"sma_20":27857.75,"sma_60":28086.92,"sma_120":26640.47},{"date":"2026-08-03","open":27025,"high":27045,"low":26905,"close":26980,"volume":596172,"rsi_14":30.07,"sma_20":27766.75,"sma_60":28094.9,"sma_120":26654.1},{"date":"2026-08-04","open":27290,"high":27350,"low":27085,"close":27340,"volume":874815,"rsi_14":38.9,"sma_20":27691.0,"sma_60":28104.4,"sma_120":26672.1},{"date":"2026-08-05","open":27760,"high":27790,"low":27620,"close":27700,"volume":900296,"rsi_14":43.7,"sma_20":27634.5,"sma_60":28115.0,"sma_120":26691.85},{"date":"2026-08-06","open":27550,"high":27590,"low":27375,"close":27575,"volume":563059,"rsi_14":43.29,"sma_20":27603.25,"sma_60":28121.02,"sma_120":26713.31},{"date":"2026-08-07","open":27515,"high":27550,"low":27365,"close":27365,"volume":794106,"rsi_14":46.16,"sma_20":27554.0,"sma_60":28118.72,"sma_120":26729.85},{"date":"2026-08-10","open":27360,"high":27590,"low":27315,"close":27565,"volume":414511,"rsi_14":49.71,"sma_20":27475.95,"sma_60":28098.22,"sma_120":26737.88},{"date":"2026-08-11","open":27525,"high":27555,"low":27445,"close":27505,"volume":599024,"rsi_14":46.72,"sma_20":27431.4,"sma_60":28092.85,"sma_120":26756.46},{"date":"2026-08-12","open":27365,"high":27475,"low":27335,"close":27445,"volume":430328,"rsi_14":49.22,"sma_20":27397.8,"sma_60":28084.07,"sma_120":26775.71},{"date":"2026-08-13","open":27485,"high":27595,"low":27385,"close":27595,"volume":423807,"rsi_14":55.64,"sma_20":27369.95,"sma_60":28084.02,"sma_120":26799.92},{"date":"2026-08-14","open":27670,"high":27775,"low":27595,"close":27700,"volume":416080,"rsi_14":52.8,"sma_20":27351.6,"sma_60":28081.57,"sma_120":26822.67},{"date":"2026-08-18","open":27465,"high":27470,"low":27245,"close":27300,"volume":1125292,"rsi_14":53.42,"sma_20":27336.7,"sma_60":28074.27,"sma_120":26842.04},{"date":"2026-08-19","open":27240,"high":27240,"low":26865,"close":26925,"volume":657244,"rsi_14":49.93,"sma_20":27303.55,"sma_60":28056.57,"sma_120":26859.96},{"date":"2026-08-20","open":26880,"high":27010,"low":26790,"close":26965,"volume":473873,"rsi_14":59.47,"sma_20":27263.7,"sma_60":28033.63,"sma_120":26878.17},{"date":"2026-08-21","open":26625,"high":26660,"low":26455,"close":26585,"volume":853609,"rsi_14":47.98,"sma_20":27217.8,"sma_60":28004.78,"sma_120":26893.83},{"date":"2026-08-24","open":26650,"high":26670,"low":26445,"close":26520,"volume":597101,"rsi_14":42.04,"sma_20":27184.1,"sma_60":27975.93,"sma_120":26908.17},{"date":"2026-08-25","open":26460,"high":26635,"low":26430,"close":26635,"volume":380933,"rsi_14":36.67,"sma_20":27140.2,"sma_60":27949.17,"sma_120":26923.21},{"date":"2026-08-26","open":26565,"high":26705,"low":26525,"close":26625,"volume":526336,"rsi_14":26.58,"sma_20":27117.75,"sma_60":27917.15,"sma_120":26937.11},{"date":"2026-08-27","open":26830,"high":26830,"low":26595,"close":26650,"volume":666127,"rsi_14":28.93,"sma_20":27103.75,"sma_60":27884.65,"sma_120":26951.13},{"date":"2026-08-28","open":26695,"high":26745,"low":26560,"close":26575,"volume":324304,"rsi_14":30.83,"sma_20":27113.0,"sma_60":27848.07,"sma_120":26963.58},{"date":"2026-08-31","open":26550,"high":26590,"low":26410,"close":26410,"volume":812122,"rsi_14":21.48,"sma_20":27098.0,"sma_60":27807.48,"sma_120":26973.74},{"date":"2026-09-01","open":26400,"high":26460,"low":26315,"close":26445,"volume":1157457,"rsi_14":23.5,"sma_20":27071.25,"sma_60":27763.67,"sma_120":26987.63},{"date":"2026-09-02","open":26295,"high":26300,"low":26100,"close":26135,"volume":800103,"rsi_14":20.89,"sma_20":27011.0,"sma_60":27725.65,"sma_120":26997.91},{"date":"2026-09-03","open":26140,"high":26210,"low":26055,"close":26120,"volume":630441,"rsi_14":15.13,"sma_20":26932.0,"sma_60":27692.78,"sma_120":27008.14},{"date":"2026-09-04","open":26300,"high":26405,"low":26240,"close":26260,"volume":625904,"rsi_14":16.51,"sma_20":26866.25,"sma_60":27662.25,"sma_120":27019.87},{"date":"2026-09-07","open":26070,"high":26080,"low":25815,"close":25935,"volume":1069377,"rsi_14":17.11,"sma_20":26794.75,"sma_60":27629.47,"sma_120":27028.39},{"date":"2026-09-08","open":25940,"high":25995,"low":25840,"close":25940,"volume":1227694,"rsi_14":21.11,"sma_20":26713.5,"sma_60":27593.18,"sma_120":27036.75},{"date":"2026-09-09","open":25755,"high":25845,"low":25710,"close":25745,"volume":1149055,"rsi_14":17.2,"sma_20":26625.5,"sma_60":27547.92,"sma_120":27044.11},{"date":"2026-09-10","open":25720,"high":25760,"low":25615,"close":25700,"volume":605016,"rsi_14":20.98,"sma_20":26538.25,"sma_60":27499.82,"sma_120":27049.8},{"date":"2026-09-11","open":25700,"high":25750,"low":25605,"close":25710,"volume":667874,"rsi_14":22.45,"sma_20":26444.0,"sma_60":27453.22,"sma_120":27057.4},{"date":"2026-09-14","open":25620,"high":25755,"low":25620,"close":25735,"volume":760858,"rsi_14":17.39,"sma_20":26345.75,"sma_60":27406.03,"sma_120":27065.46},{"date":"2026-09-15","open":25760,"high":25920,"low":25720,"close":25915,"volume":883498,"rsi_14":27.1,"sma_20":26276.5,"sma_60":27362.1,"sma_120":27077.17},{"date":"2026-09-16","open":25995,"high":26145,"low":25975,"close":26080,"volume":1217231,"rsi_14":33.14,"sma_20":26234.25,"sma_60":27316.43,"sma_120":27090.27},{"date":"2026-09-17","open":26225,"high":26355,"low":26140,"close":26350,"volume":1036252,"rsi_14":44.03,"sma_20":26203.5,"sma_60":27280.83,"sma_120":27104.12},{"date":"2026-09-18","open":26425,"high":26610,"low":26415,"close":26565,"volume":981899,"rsi_14":54.01,"sma_20":26202.5,"sma_60":27249.07,"sma_120":27119.38},{"date":"2026-09-21","open":26675,"high":26720,"low":26625,"close":26640,"volume":829169,"rsi_14":54.94,"sma_20":26208.5,"sma_60":27216.07,"sma_120":27136.68},{"date":"2026-09-22","open":26755,"high":26805,"low":26375,"close":26480,"volume":727816,"rsi_14":59.45,"sma_20":26200.75,"sma_60":27189.03,"sma_120":27156.01},{"date":"2026-09-23","open":26365,"high":26485,"low":26255,"close":26485,"volume":501670,"rsi_14":60.06,"sma_20":26193.75,"sma_60":27154.35,"sma_120":27172.89},{"date":"2026-09-28","open":26300,"high":26400,"low":26240,"close":26395,"volume":1358007,"rsi_14":53.82,"sma_20":26181.0,"sma_60":27112.93,"sma_120":27187.49},{"date":"2026-09-29","open":26230,"high":26255,"low":26050,"close":26130,"volume":739026,"rsi_14":55.72,"sma_20":26158.75,"sma_60":27063.78,"sma_120":27199.88},{"date":"2026-09-30","open":26075,"high":26210,"low":26065,"close":26090,"volume":456199,"rsi_14":54.31,"sma_20":26142.75,"sma_60":27013.55,"sma_120":27211.36},{"date":"2026-10-01","open":26190,"high":26320,"low":26140,"close":26255,"volume":499601,"rsi_14":64.91,"sma_20":26133.25,"sma_60":26972.3,"sma_120":27223.88},{"date":"2026-10-02","open":26210,"high":26310,"low":26045,"close":26055,"volume":743788,"rsi_14":59.52,"sma_20":26129.25,"sma_60":26926.8,"sma_120":27234.72},{"date":"2026-10-06","open":26235,"high":26285,"low":26185,"close":26260,"volume":659087,"rsi_14":63.35,"sma_20":26136.25,"sma_60":26885.13,"sma_120":27245.46},{"date":"2026-10-07","open":26330,"high":26345,"low":26265,"close":26295,"volume":1536364,"rsi_14":63.53,"sma_20":26138.0,"sma_60":26854.52,"sma_120":27255.58},{"date":"2026-10-08","open":26245,"high":26245,"low":26140,"close":26150,"volume":1124397,"rsi_14":55.77,"sma_20":26148.75,"sma_60":26819.0,"sma_120":27262.94},{"date":"2026-10-12","open":26345,"high":26350,"low":26190,"close":26230,"volume":1259276,"rsi_14":53.85,"sma_20":26163.25,"sma_60":26784.23,"sma_120":27271.35},{"date":"2026-10-13","open":26170,"high":26345,"low":26105,"close":26320,"volume":1558603,"rsi_14":49.15,"sma_20":26192.0,"sma_60":26749.63,"sma_120":27278.27},{"date":"2026-10-14","open":26250,"high":26295,"low":26205,"close":26245,"volume":940503,"rsi_14":40.18,"sma_20":26219.25,"sma_60":26718.43,"sma_120":27283.03},{"date":"2026-10-15","open":25885,"high":26140,"low":25885,"close":25975,"volume":755565,"rsi_14":31.78,"sma_20":26232.5,"sma_60":26682.15,"sma_120":27283.42},{"date":"2026-10-16","open":26010,"high":26200,"low":25920,"close":25920,"volume":1646893,"rsi_14":33.72,"sma_20":26241.75,"sma_60":26646.37,"sma_120":27281.94},{"date":"2026-10-19","open":25785,"high":25850,"low":25725,"close":25775,"volume":924510,"rsi_14":30.91,"sma_20":26234.75,"sma_60":26615.98,"sma_120":27278.81},{"date":"2026-10-20","open":25710,"high":25730,"low":25575,"close":25660,"volume":759423,"rsi_14":30.5,"sma_20":26213.75,"sma_60":26583.85,"sma_120":27274.55},{"date":"2026-10-21","open":25685,"high":25820,"low":25655,"close":25695,"volume":870133,"rsi_14":36.86,"sma_20":26181.0,"sma_60":26549.4,"sma_120":27270.33},{"date":"2026-10-22","open":25725,"high":25770,"low":25555,"close":25565,"volume":696887,"rsi_14":34.96,"sma_20":26131.0,"sma_60":26517.1,"sma_120":27264.12},{"date":"2026-10-23","open":25490,"high":25495,"low":25350,"close":25490,"volume":1593611}],"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25490.0,"price_history":[{"date":"2020-08-07","close":9441.1846},{"date":"2020-08-10","close":9492.6484},{"date":"2020-08-11","close":9506.6836},{"date":"2020-08-12","close":9455.2207},{"date":"2020-08-13","close":9506.6836},{"date":"2020-08-14","close":9544.1123},{"date":"2020-08-18","close":9553.4678},{"date":"2020-08-19","close":9558.1475},{"date":"2020-08-20","close":9492.6484},{"date":"2020-08-21","close":9586.2158},{"date":"2020-08-24","close":9665.751},{"date":"2020-08-25","close":9740.6064},{"date":"2020-08-26","close":9731.251},{"date":"2020-08-27","close":9810.7852},{"date":"2020-08-28","close":9899.6768},{"date":"2020-08-31","close":9955.8164},{"date":"2020-09-01","close":9885.6406},{"date":"2020-09-02","close":10002.6035},{"date":"2020-09-03","close":10119.5654},{"date":"2020-09-04","close":9768.6768},{"date":"2020-09-07","close":9614.2891},{"date":"2020-09-08","close":9731.251},{"date":"2020-09-09","close":9441.1846},{"date":"2020-09-10","close":9628.3242},{"date":"2020-09-11","close":9525.3965},{"date":"2020-09-14","close":9539.4336},{"date":"2020-09-15","close":9558.1475},{"date":"2020-09-16","close":9562.8271},{"date":"2020-09-17","close":9314.8662},{"date":"2020-09-18","close":9319.5459},{"date":"2020-09-21","close":9141.7627},{"date":"2020-09-22","close":9094.9775},{"date":"2020-09-23","close":9202.583},{"date":"2020-09-24","close":9029.4775},{"date":"2020-09-25","close":9104.334},{"date":"2020-09-28","close":9305.5068},{"date":"2020-09-29","close":9385.0449},{"date":"2020-10-05","close":9347.6133},{"date":"2020-10-06","close":9427.1475},{"date":"2020-10-07","close":9324.2256},{"date":"2020-10-08","close":9450.54},{"date":"2020-10-12","close":9548.7881},{"date":"2020-10-13","close":9679.7871},{"date":"2020-10-14","close":9628.3242},{"date":"2020-10-15","close":9478.6123},{"date":"2020-10-16","close":9530.0742},{"date":"2020-10-19","close":9516.041},{"date":"2020-10-20","close":9361.6514},{"date":"2020-10-21","close":9352.292},{"date":"2020-10-22","close":9249.3652},{"date":"2020-10-23","close":9319.5459},{"date":"2020-10-26","close":9244.6875},{"date":"2020-10-27","close":9160.4756},{"date":"2020-10-28","close":9099.6543},{"date":"2020-10-29","close":8945.2646},{"date":"2020-10-30","close":8776.8379},{"date":"2020-11-02","close":8865.7295},{"date":"2020-11-03","close":9001.4092},{"date":"2020-11-04","close":9197.9043},{"date":"2020-11-05","close":9319.5459},{"date":"2020-11-06","close":9314.8662},{"date":"2020-11-09","close":9445.8613},{"date":"2020-11-10","close":9375.6855},{"date":"2020-11-11","close":9413.1152},{"date":"2020-11-12","close":9431.8301},{"date":"2020-11-13","close":9422.4688},{"date":"2020-11-16","close":9567.5039},{"date":"2020-11-17","close":9534.7549},{"date":"2020-11-18","close":9459.8984},{"date":"2020-11-19","close":9497.3262},{"date":"2020-11-20","close":9464.5771},{"date":"2020-11-23","close":9450.54},{"date":"2020-11-24","close":9558.1475},{"date":"2020-11-25","close":9614.2891},{"date":"2020-11-26","close":9586.2158},{"date":"2020-11-27","close":9562.8271},{"date":"2020-11-30","close":9516.041},{"date":"2020-12-01","close":9647.0391},{"date":"2020-12-02","close":9595.5762},{"date":"2020-12-03","close":9586.2158},{"date":"2020-12-04","close":9478.6123},{"date":"2020-12-07","close":9520.7197},{"date":"2020-12-08","close":9520.7197},{"date":"2020-12-09","close":9590.8945},{"date":"2020-12-10","close":9525.3965},{"date":"2020-12-11","close":9530.0742},{"date":"2020-12-14","close":9590.8945},{"date":"2020-12-15","close":9530.0742},{"date":"2020-12-16","close":9633.0029},{"date":"2020-12-17","close":9684.4668},{"date":"2020-12-18","close":9745.2852},{"date":"2020-12-21","close":9778.0371},{"date":"2020-12-22","close":9721.8945},{"date":"2020-12-23","close":9726.5703},{"date":"2020-12-24","close":9721.8945},{"date":"2020-12-28","close":9754.6445},{"date":"2020-12-29","close":9796.749},{"date":"2020-12-30","close":9717.2139},{"date":"2021-01-04","close":9712.5371},{"date":"2021-01-05","close":9614.2891},{"date":"2021-01-06","close":9628.3242},{"date":"2021-01-07","close":9787.3916},{"date":"2021-01-08","close":9951.1426},{"date":"2021-01-11","close":9955.8164},{"date":"2021-01-12","close":9988.5664},{"date":"2021-01-13","close":9955.8164},{"date":"2021-01-14","close":10016.6387},{"date":"2021-01-15","close":9923.0684},{"date":"2021-01-18","close":9927.7471},{"date":"2021-01-19","close":9993.249},{"date":"2021-01-20","close":9997.9248},{"date":"2021-01-21","close":10128.9229},{"date":"2021-01-22","close":10119.5654},{"date":"2021-01-25","close":10138.2783},{"date":"2021-01-26","close":10124.2451},{"date":"2021-01-27","close":10138.2783},{"date":"2021-01-28","close":9968.7588},{"date":"2021-01-29","close":9987.5938},{"date":"2021-02-01","close":9935.7949},{"date":"2021-02-02","close":10110.0244},{"date":"2021-02-03","close":10227.75},{"date":"2021-02-04","close":10213.6201},{"date":"2021-02-05","close":10425.5205},{"date":"2021-02-08","close":10439.6504},{"date":"2021-02-09","close":10439.6504},{"date":"2021-02-10","close":10378.4336},{"date":"2021-02-15","close":10401.9795},{"date":"2021-02-16","close":10406.6865},{"date":"2021-02-17","close":10406.6865},{"date":"2021-02-18","close":10383.1406},{"date":"2021-02-19","close":10331.3457},{"date":"2021-02-22","close":10336.0518},{"date":"2021-02-23","close":10336.0518},{"date":"2021-02-24","close":10256.002},{"date":"2021-02-25","close":10411.3965},{"date":"2021-02-26","close":10270.1279},{"date":"2021-03-02","close":10439.6504},{"date":"2021-03-03","close":10416.1045},{"date":"2021-03-04","close":10232.459},{"date":"2021-03-05","close":10138.2773},{"date":"2021-03-08","close":10364.3096},{"date":"2021-03-09","close":10477.3193},{"date":"2021-03-10","close":10547.9541},{"date":"2021-03-11","close":10642.1338},{"date":"2021-03-12","close":10675.0947},{"date":"2021-03-15","close":10708.0547},{"date":"2021-03-16","close":10731.5996},{"date":"2021-03-17","close":10722.1836},{"date":"2021-03-18","close":10693.9307},{"date":"2021-03-19","close":10595.0439},{"date":"2021-03-22","close":10557.3711},{"date":"2021-03-23","close":10623.2939},{"date":"2021-03-24","close":10599.7539},{"date":"2021-03-25","close":10576.207},{"date":"2021-03-26","close":10623.2939},{"date":"2021-03-29","close":10698.6387},{"date":"2021-03-30","close":10769.2725},{"date":"2021-03-31","close":10712.7686},{"date":"2021-04-01","close":10783.3994},{"date":"2021-04-02","close":10877.5771},{"date":"2021-04-05","close":10886.9961},{"date":"2021-04-06","close":10905.8301},{"date":"2021-04-07","close":10886.9961},{"date":"2021-04-08","close":10962.3408},{"date":"2021-04-09","close":11004.7197},{"date":"2021-04-12","close":11084.7695},{"date":"2021-04-13","close":11122.4414},{"date":"2021-04-14","close":11075.3506},{"date":"2021-04-15","close":11065.9346},{"date":"2021-04-16","close":11131.8574},{"date":"2021-04-19","close":11174.2383},{"date":"2021-04-20","close":11108.3135},{"date":"2021-04-21","close":11061.2256},{"date":"2021-04-22","close":11155.4043},{"date":"2021-04-23","close":11065.9346},{"date":"2021-04-26","close":11141.2754},{"date":"2021-04-27","close":11145.9883},{"date":"2021-04-28","close":11164.8223},{"date":"2021-04-29","close":11161.9863},{"date":"2021-04-30","close":11180.874},{"date":"2021-05-03","close":11275.3096},{"date":"2021-05-04","close":11261.1426},{"date":"2021-05-06","close":11237.5361},{"date":"2021-05-07","close":11284.751},{"date":"2021-05-10","close":11298.916},{"date":"2021-05-11","close":11190.3164},{"date":"2021-05-12","close":11143.1016},{"date":"2021-05-13","close":11015.6152},{"date":"2021-05-14","close":11166.7061},{"date":"2021-05-17","close":11322.5254},{"date":"2021-05-18","close":11313.0811},{"date":"2021-05-20","close":11152.5439},{"date":"2021-05-21","close":11242.2578},{"date":"2021-05-24","close":11256.4219},{"date":"2021-05-25","close":11331.9688},{"date":"2021-05-26","close":11232.8115},{"date":"2021-05-27","close":11223.3691},{"date":"2021-05-28","close":11251.6992},{"date":"2021-05-31","close":11199.7617},{"date":"2021-06-01","close":11147.8223},{"date":"2021-06-02","close":11204.4834},{"date":"2021-06-03","close":11232.8115},{"date":"2021-06-04","close":11204.4834},{"date":"2021-06-07","close":11246.9766},{"date":"2021-06-08","close":11289.4736},{"date":"2021-06-09","close":11294.1943},{"date":"2021-06-10","close":11289.4736},{"date":"2021-06-11","close":11289.4736},{"date":"2021-06-14","close":11369.7393},{"date":"2021-06-15","close":11421.6777},{"date":"2021-06-16","close":11379.1826},{"date":"2021-06-17","close":11412.2363},{"date":"2021-06-18","close":11464.1738},{"date":"2021-06-21","close":11322.5254},{"date":"2021-06-22","close":11492.5049},{"date":"2021-06-23","close":11601.0996},{"date":"2021-06-24","close":11577.4922},{"date":"2021-06-25","close":11549.165},{"date":"2021-06-28","close":11615.2656},{"date":"2021-06-29","close":11615.2656},{"date":"2021-06-30","close":11605.8242},{"date":"2021-07-01","close":11704.9795},{"date":"2021-07-02","close":11761.6387},{"date":"2021-07-05","close":11799.4111},{"date":"2021-07-06","close":11789.9688},{"date":"2021-07-07","close":11851.3496},{"date":"2021-07-08","close":11936.3389},{"date":"2021-07-09","close":11922.1738},{"date":"2021-07-12","close":12011.8838},{"date":"2021-07-13","close":12044.9355},{"date":"2021-07-14","close":12026.0508},{"date":"2021-07-15","close":11978.833},{"date":"2021-07-16","close":11926.8965},{"date":"2021-07-19","close":11884.4004},{"date":"2021-07-20","close":11804.1318},{"date":"2021-07-21","close":11974.1133},{"date":"2021-07-22","close":12040.2148},{"date":"2021-07-23","close":12101.5967},{"date":"2021-07-26","close":12181.8652},{"date":"2021-07-27","close":12196.0293},{"date":"2021-07-28","close":12200.7539},{"date":"2021-07-29","close":12120.2656},{"date":"2021-07-30","close":12096.5928},{"date":"2021-08-02","close":12205.4863},{"date":"2021-08-03","close":12120.2656},{"date":"2021-08-04","close":12139.2051},{"date":"2021-08-05","close":12091.8594},{"date":"2021-08-06","close":12143.9375},{"date":"2021-08-09","close":12153.4072},{"date":"2021-08-10","close":12214.9551},{"date":"2021-08-11","close":12304.9082},{"date":"2021-08-12","close":12390.1328},{"date":"2021-08-13","close":12522.6934},{"date":"2021-08-17","close":12622.1182},{"date":"2021-08-18","close":12489.5566},{"date":"2021-08-19","close":12352.2539},{"date":"2021-08-20","close":12461.1465},{"date":"2021-08-23","close":12560.5713},{"date":"2021-08-24","close":12565.3076},{"date":"2021-08-25","close":12579.5078},{"date":"2021-08-26","close":12617.3848},{"date":"2021-08-27","close":12588.9775},{"date":"2021-08-30","close":12641.0596},{"date":"2021-08-31","close":12655.2627},{"date":"2021-09-01","close":12622.1182},{"date":"2021-09-02","close":12617.3848},{"date":"2021-09-03","close":12631.5898},{"date":"2021-09-06","close":12622.1182},{"date":"2021-09-07","close":12631.5898},{"date":"2021-09-08","close":12664.7314},{"date":"2021-09-09","close":12636.3242},{"date":"2021-09-10","close":12645.793},{"date":"2021-09-13","close":12636.3242},{"date":"2021-09-14","close":12598.4473},{"date":"2021-09-15","close":12508.4932},{"date":"2021-09-16","close":12607.9141},{"date":"2021-09-17","close":12636.3242},{"date":"2021-09-23","close":12456.4131},{"date":"2021-09-24","close":12565.3076},{"date":"2021-09-27","close":12659.9971},{"date":"2021-09-28","close":12631.5898},{"date":"2021-09-29","close":12442.21},{"date":"2021-09-30","close":12508.4932},{"date":"2021-10-01","close":12214.9551},{"date":"2021-10-05","close":12295.4385},{"date":"2021-10-06","close":12399.6006},{"date":"2021-10-07","close":12565.3076},{"date":"2021-10-08","close":12636.3242},{"date":"2021-10-12","close":12513.2266},{"date":"2021-10-13","close":12465.8838},{"date":"2021-10-14","close":12499.0244},{"date":"2021-10-15","close":12641.0596},{"date":"2021-10-18","close":12731.0156},{"date":"2021-10-19","close":12735.7451},{"date":"2021-10-20","close":12735.7451},{"date":"2021-10-21","close":12806.7637},{"date":"2021-10-22","close":12858.8447},{"date":"2021-10-25","close":12773.624},{"date":"2021-10-26","close":12839.9053},{"date":"2021-10-27","close":12877.7812},{"date":"2021-10-28","close":12830.3164},{"date":"2021-10-29","close":12839.8076},{"date":"2021-11-01","close":13039.1689},{"date":"2021-11-02","close":13015.4346},{"date":"2021-11-03","close":13148.3447},{"date":"2021-11-04","close":13252.7705},{"date":"2021-11-05","close":13333.4658},{"date":"2021-11-08","close":13347.7061},{"date":"2021-11-09","close":13295.4932},{"date":"2021-11-10","close":13281.252},{"date":"2021-11-11","close":13214.7988},{"date":"2021-11-12","close":13214.7988},{"date":"2021-11-15","close":13281.252},{"date":"2021-11-16","close":13276.5059},{"date":"2021-11-17","close":13366.6924},{"date":"2021-11-18","close":13347.7061},{"date":"2021-11-19","close":13471.1191},{"date":"2021-11-22","close":13433.1445},{"date":"2021-11-23","close":13371.4385},{"date":"2021-11-24","close":13399.917},{"date":"2021-11-25","close":13509.0908},{"date":"2021-11-26","close":13347.7061},{"date":"2021-11-29","close":13300.2373},{"date":"2021-11-30","close":13186.3184},{"date":"2021-12-01","close":13096.1289},{"date":"2021-12-02","close":12849.3027},{"date":"2021-12-03","close":13024.9277},{"date":"2021-12-06","close":12996.4502},{"date":"2021-12-07","close":13119.8643},{"date":"2021-12-08","close":13319.2266},{"date":"2021-12-09","close":13271.7578},{"date":"2021-12-10","close":13281.252},{"date":"2021-12-13","close":13414.1592},{"date":"2021-12-14","close":13295.4932},{"date":"2021-12-15","close":13252.7705},{"date":"2021-12-16","close":13471.1191},{"date":"2021-12-17","close":13262.2646},{"date":"2021-12-20","close":13081.8916},{"date":"2021-12-21","close":13229.0361},{"date":"2021-12-22","close":13342.96},{"date":"2021-12-23","close":13423.6514},{"date":"2021-12-24","close":13504.3457},{"date":"2021-12-27","close":13518.5869},{"date":"2021-12-28","close":13703.707},{"date":"2021-12-29","close":13703.707},{"date":"2021-12-30","close":13708.4531},{"date":"2022-01-03","close":13652.0},{"date":"2022-01-04","close":13817.6279},{"date":"2022-01-05","close":13784.4004},{"date":"2022-01-06","close":13551.8125},{"date":"2022-01-07","close":13627.7588},{"date":"2022-01-10","close":13528.0781},{"date":"2022-01-11","close":13433.1445},{"date":"2022-01-12","close":13551.8125},{"date":"2022-01-13","close":13513.8398},{"date":"2022-01-14","close":13357.1992},{"date":"2022-01-17","close":13380.9336},{"date":"2022-01-18","close":13323.9717},{"date":"2022-01-19","close":13072.3975},{"date":"2022-01-20","close":13067.6484},{"date":"2022-01-21","close":12835.0625},{"date":"2022-01-24","close":12744.876},{"date":"2022-01-25","close":12597.7285},{"date":"2022-01-26","close":12597.7285},{"date":"2022-01-27","close":12426.3926},{"date":"2022-01-28","close":12654.8379},{"date":"2022-02-03","close":13202.1533},{"date":"2022-02-04","close":13073.6504},{"date":"2022-02-07","close":13021.3008},{"date":"2022-02-08","close":12940.3936},{"date":"2022-02-09","close":13092.6885},{"date":"2022-02-10","close":13211.667},{"date":"2022-02-11","close":12911.8369},{"date":"2022-02-14","close":12656.0},{"date":"2022-02-15","close":12735.7461},{"date":"2022-02-16","close":12897.5596},{"date":"2022-02-17","close":12869.0049},{"date":"2022-02-18","close":12711.9482},{"date":"2022-02-21","close":12583.4492},{"date":"2022-02-22","close":12335.9678},{"date":"2022-02-23","close":12459.71},{"date":"2022-02-24","close":12017.0986},{"date":"2022-02-25","close":12364.5215},{"date":"2022-02-28","close":12454.9512},{"date":"2022-03-02","close":12564.4121},{"date":"2022-03-03","close":12764.2998},{"date":"2022-03-04","close":12745.2637},{"date":"2022-03-07","close":12659.5957},{"date":"2022-03-08","close":12412.1152},{"date":"2022-03-10","close":12664.3574},{"date":"2022-03-11","close":12688.1523},{"date":"2022-03-14","close":12716.709},{"date":"2022-03-15","close":12540.6162},{"date":"2022-03-16","close":12759.543},{"date":"2022-03-17","close":12773.8193},{"date":"2022-03-18","close":12816.6494},{"date":"2022-03-21","close":13049.8535},{"date":"2022-03-22","close":13092.6885},{"date":"2022-03-23","close":13240.2256},{"date":"2022-03-24","close":13159.3193},{"date":"2022-03-25","close":13321.1328},{"date":"2022-03-28","close":13397.2822},{"date":"2022-03-29","close":13492.4658},{"date":"2022-03-30","close":13540.0586},{"date":"2022-03-31","close":13497.2236},{"date":"2022-04-01","close":13359.2061},{"date":"2022-04-04","close":13340.1689},{"date":"2022-04-05","close":13416.3193},{"date":"2022-04-06","close":13321.1328},{"date":"2022-04-07","close":13183.1152},{"date":"2022-04-08","close":13344.9287},{"date":"2022-04-11","close":13316.374},{"date":"2022-04-12","close":13130.7627},{"date":"2022-04-13","close":13130.7627},{"date":"2022-04-14","close":13178.3545},{"date":"2022-04-15","close":13121.2441},{"date":"2022-04-18","close":13040.3379},{"date":"2022-04-19","close":13178.3545},{"date":"2022-04-20","close":13254.501},{"date":"2022-04-21","close":13383.0039},{"date":"2022-04-22","close":13140.2793},{"date":"2022-04-25","close":12807.1328},{"date":"2022-04-26","close":12978.4658},{"date":"2022-04-27","close":12845.208},{"date":"2022-04-28","close":13009.4355},{"date":"2022-04-29","close":12980.79},{"date":"2022-05-02","close":12632.0},{"date":"2022-05-03","close":12751.6348},{"date":"2022-05-04","close":12794.6016},{"date":"2022-05-06","close":12746.8633},{"date":"2022-05-09","close":12502.0},{"date":"2022-05-10","close":12403.124},{"date":"2022-05-11","close":12393.5762},{"date":"2022-05-12","close":12240.8066},{"date":"2022-05-13","close":12302.8701},{"date":"2022-05-16","close":12403.124},{"date":"2022-05-17","close":12422.2227},{"date":"2022-05-18","close":12493.834},{"date":"2022-05-19","close":12116.6797},{"date":"2022-05-20","close":12025.9717},{"date":"2022-05-23","close":12083.2607},{"date":"2022-05-24","close":12021.1982},{"date":"2022-05-25","close":12102.3584},{"date":"2022-05-26","close":12159.6455},{"date":"2022-05-27","close":12307.6445},{"date":"2022-05-30","close":12570.2197},{"date":"2022-05-31","close":12460.415},{"date":"2022-06-02","close":12431.7705},{"date":"2022-06-03","close":12546.3486},{"date":"2022-06-07","close":12489.0605},{"date":"2022-06-08","close":12594.0908},{"date":"2022-06-09","close":12498.6074},{"date":"2022-06-10","close":12374.4814},{"date":"2022-06-13","close":11916.167},{"date":"2022-06-14","close":11835.0088},{"date":"2022-06-15","close":11744.2969},{"date":"2022-06-16","close":11744.2969},{"date":"2022-06-17","close":11510.3662},{"date":"2022-06-20","close":11539.0127},{"date":"2022-06-21","close":11663.1396},{"date":"2022-06-22","close":11667.9121},{"date":"2022-06-23","close":11820.6836},{"date":"2022-06-24","close":12021.1982},{"date":"2022-06-27","close":12178.7422},{"date":"2022-06-28","close":12183.5156},{"date":"2022-06-29","close":12040.293},{"date":"2022-06-30","close":11882.7471},{"date":"2022-07-01","close":11806.3623},{"date":"2022-07-04","close":11973.457},{"date":"2022-07-05","close":12102.3584},{"date":"2022-07-06","close":12073.7119},{"date":"2022-07-07","close":12140.5488},{"date":"2022-07-08","close":12240.8066},{"date":"2022-07-11","close":12212.1611},{"date":"2022-07-12","close":12193.0654},{"date":"2022-07-13","close":12126.2275},{"date":"2022-07-14","close":12035.5195},{"date":"2022-07-15","close":12197.8379},{"date":"2022-07-18","close":12384.0293},{"date":"2022-07-19","close":12231.2568},{"date":"2022-07-20","close":12560.6689},{"date":"2022-07-21","close":12565.4443},{"date":"2022-07-22","close":12660.9277},{"date":"2022-07-25","close":12594.0908},{"date":"2022-07-26","close":12555.8955},{"date":"2022-07-27","close":12598.8623},{"date":"2022-07-28","close":12613.1855},{"date":"2022-07-29","close":12851.8916},{"date":"2022-08-01","close":12966.4678},{"date":"2022-08-02","close":12928.2754},{"date":"2022-08-03","close":12985.5645},{"date":"2022-08-04","close":13128.79},{"date":"2022-08-05","close":13052.4033},{"date":"2022-08-08","close":13109.6943},{"date":"2022-08-09","close":13071.501},{"date":"2022-08-10","close":13033.3066},{"date":"2022-08-11","close":13291.1104},{"date":"2022-08-12","close":13272.0127},{"date":"2022-08-16","close":13563.2324},{"date":"2022-08-17","close":13634.8438},{"date":"2022-08-18","close":13606.1992},{"date":"2022-08-19","close":13682.5859},{"date":"2022-08-22","close":13625.2969},{"date":"2022-08-23","close":13405.6875},{"date":"2022-08-24","close":13391.3643},{"date":"2022-08-25","close":13486.8477},{"date":"2022-08-26","close":13491.624},{"date":"2022-08-29","close":13133.5654},{"date":"2022-08-30","close":13171.7568},{"date":"2022-08-31","close":12980.79},{"date":"2022-09-01","close":12856.6641},{"date":"2022-09-02","close":13081.0508},{"date":"2022-09-05","close":13042.8555},{"date":"2022-09-06","close":13090.5957},{"date":"2022-09-07","close":13095.3701},{"date":"2022-09-08","close":13334.0752},{"date":"2022-09-13","close":13696.9072},{"date":"2022-09-14","close":13267.2383},{"date":"2022-09-15","close":13319.751},{"date":"2022-09-16","close":13023.7568},{"date":"2022-09-19","close":13004.6631},{"date":"2022-09-20","close":13147.8848},{"date":"2022-09-21","close":13004.6631},{"date":"2022-09-22","close":12923.5029},{"date":"2022-09-23","close":12808.9238},{"date":"2022-09-26","close":12703.8945},{"date":"2022-09-27","close":12737.3135},{"date":"2022-09-28","close":12680.0225},{"date":"2022-09-29","close":12847.1152},{"date":"2022-09-30","close":12651.377},{"date":"2022-10-04","close":12828.0215},{"date":"2022-10-05","close":12885.3105},{"date":"2022-10-06","close":12880.5371},{"date":"2022-10-07","close":12746.8633},{"date":"2022-10-11","close":12522.4785},{"date":"2022-10-12","close":12493.834},{"date":"2022-10-13","close":12393.5762},{"date":"2022-10-14","close":12780.2793},{"date":"2022-10-17","close":12570.2197},{"date":"2022-10-18","close":12880.5371},{"date":"2022-10-19","close":12909.1816},{"date":"2022-10-20","close":12799.377},{"date":"2022-10-21","close":12742.0879},{"date":"2022-10-24","close":13104.9189},{"date":"2022-10-25","close":13205.1768},{"date":"2022-10-26","close":13195.6289},{"date":"2022-10-27","close":13224.2715},{"date":"2022-10-28","close":13022.1611},{"date":"2022-10-31","close":13434.041},{"date":"2022-11-01","close":13376.5713},{"date":"2022-11-02","close":13271.2061},{"date":"2022-11-03","close":12983.8477},{"date":"2022-11-04","close":12835.377},{"date":"2022-11-07","close":12792.2754},{"date":"2022-11-08","close":12758.749},{"date":"2022-11-09","close":12634.2275},{"date":"2022-11-10","close":12533.6504},{"date":"2022-11-11","close":12710.8574},{"date":"2022-11-14","close":12797.0664},{"date":"2022-11-15","close":12725.2246},{"date":"2022-11-16","close":12854.5361},{"date":"2022-11-17","close":12931.1641},{"date":"2022-11-18","close":12821.0107},{"date":"2022-11-21","close":13003.0059},{"date":"2022-11-22","close":13003.0059},{"date":"2022-11-23","close":13117.9492},{"date":"2022-11-24","close":12993.4258},{"date":"2022-11-25","close":12964.6924},{"date":"2022-11-28","close":13007.7949},{"date":"2022-11-29","close":12811.4326},{"date":"2022-11-30","close":12667.751},{"date":"2022-12-01","close":12883.2715},{"date":"2022-12-02","close":12849.7461},{"date":"2022-12-05","close":12749.1699},{"date":"2022-12-06","close":12811.4326},{"date":"2022-12-07","close":12653.3848},{"date":"2022-12-08","close":12591.123},{"date":"2022-12-09","close":12548.0195},{"date":"2022-12-12","close":12480.9668},{"date":"2022-12-13","close":12629.4395},{"date":"2022-12-14","close":12677.3291},{"date":"2022-12-15","close":12653.3848},{"date":"2022-12-16","close":12351.6562},{"date":"2022-12-19","close":12207.9766},{"date":"2022-12-20","close":11867.9355},{"date":"2022-12-21","close":11982.8789},{"date":"2022-12-22","close":12054.7197},{"date":"2022-12-23","close":11911.0391},{"date":"2022-12-26","close":11968.5127},{"date":"2022-12-27","close":11949.3555},{"date":"2022-12-28","close":11815.252},{"date":"2022-12-29","close":11647.6289},{"date":"2023-01-02","close":11858.3555},{"date":"2023-01-03","close":11887.0938},{"date":"2023-01-04","close":11839.1992},{"date":"2023-01-05","close":11877.5146},{"date":"2023-01-06","close":11776.9375},{"date":"2023-01-09","close":11810.4648},{"date":"2023-01-10","close":11762.5703},{"date":"2023-01-11","close":11877.5146},{"date":"2023-01-12","close":12025.9824},{"date":"2023-01-13","close":11992.459},{"date":"2023-01-16","close":12006.8271},{"date":"2023-01-17","close":12006.8271},{"date":"2023-01-18","close":12016.4053},{"date":"2023-01-19","close":11752.9912},{"date":"2023-01-20","close":11738.626},{"date":"2023-01-25","close":11982.8789},{"date":"2023-01-26","close":12054.7197},{"date":"2023-01-27","close":12121.7695},{"date":"2023-01-30","close":12102.5439},{"date":"2023-01-31","close":12025.6416},{"date":"2023-02-01","close":12169.834},{"date":"2023-02-02","close":12256.3486},{"date":"2023-02-03","close":12419.7686},{"date":"2023-02-06","close":12544.7344},{"date":"2023-02-07","close":12568.7656},{"date":"2023-02-08","close":12756.2168},{"date":"2023-02-09","close":12669.7002},{"date":"2023-02-10","close":12544.7344},{"date":"2023-02-13","close":12669.7002},{"date":"2023-02-14","close":12751.4082},{"date":"2023-02-15","close":12842.7314},{"date":"2023-02-16","close":12977.3115},{"date":"2023-02-17","close":12861.957},{"date":"2023-02-20","close":12852.3447},{"date":"2023-02-21","close":12809.0859},{"date":"2023-02-22","close":12712.959},{"date":"2023-02-23","close":12660.0879},{"date":"2023-02-24","close":12727.3789},{"date":"2023-02-27","close":12789.8604},{"date":"2023-02-28","close":12837.9258},{"date":"2023-03-02","close":12578.3789},{"date":"2023-03-03","close":12587.9902},{"date":"2023-03-06","close":12785.0537},{"date":"2023-03-07","close":12833.1191},{"date":"2023-03-08","close":12818.6973},{"date":"2023-03-09","close":12837.9258},{"date":"2023-03-10","close":12549.542},{"date":"2023-03-13","close":12453.4141},{"date":"2023-03-14","close":12328.4443},{"date":"2023-03-15","close":12467.8291},{"date":"2023-03-16","close":12487.0576},{"date":"2023-03-17","close":12592.7969},{"date":"2023-03-20","close":12458.2188},{"date":"2023-03-21","close":12631.249},{"date":"2023-03-22","close":12761.0244},{"date":"2023-03-23","close":12342.8652},{"date":"2023-03-24","close":12472.6396},{"date":"2023-03-27","close":12679.3135},{"date":"2023-03-28","close":12616.8311},{"date":"2023-03-29","close":12688.9258},{"date":"2023-03-30","close":12780.248},{"date":"2023-03-31","close":12847.5381},{"date":"2023-04-03","close":13145.5361},{"date":"2023-04-04","close":13222.4375},{"date":"2023-04-05","close":13107.082},{"date":"2023-04-06","close":13135.9238},{"date":"2023-04-07","close":13169.5674},{"date":"2023-04-10","close":13203.2129},{"date":"2023-04-11","close":13256.082},{"date":"2023-04-12","close":13270.5},{"date":"2023-04-13","close":13092.6641},{"date":"2023-04-14","close":13116.6973},{"date":"2023-04-17","close":13246.4697},{"date":"2023-04-18","close":13342.5977},{"date":"2023-04-19","close":13385.8555},{"date":"2023-04-20","close":13371.4365},{"date":"2023-04-21","close":13371.4365},{"date":"2023-04-24","close":13400.2744},{"date":"2023-04-25","close":13390.6611},{"date":"2023-04-26","close":13318.5645},{"date":"2023-04-27","close":13279.9619},{"date":"2023-04-28","close":13482.6357},{"date":"2023-05-02","close":13617.752},{"date":"2023-05-03","close":13463.3311},{"date":"2023-05-04","close":13212.4014},{"date":"2023-05-08","close":13318.5654},{"date":"2023-05-09","close":13352.3447},{"date":"2023-05-10","close":13333.043},{"date":"2023-05-11","close":13405.4268},{"date":"2023-05-12","close":13468.1572},{"date":"2023-05-15","close":13482.6357},{"date":"2023-05-16","close":13472.9844},{"date":"2023-05-17","close":13434.3789},{"date":"2023-05-18","close":13481.0},{"date":"2023-05-19","close":13617.752},{"date":"2023-05-22","close":13487.4619},{"date":"2023-05-23","close":13439.2041},{"date":"2023-05-24","close":13286.0},{"date":"2023-05-25","close":13405.4268},{"date":"2023-05-26","close":13419.9033},{"date":"2023-05-30","close":13646.7041},{"date":"2023-05-31","close":13564.6689},{"date":"2023-06-01","close":13511.5898},{"date":"2023-06-02","close":13497.1113},{"date":"2023-06-05","close":13680.4834},{"date":"2023-06-07","close":13656.3564},{"date":"2023-06-08","close":13579.1475},{"date":"2023-06-09","close":13540.543},{"date":"2023-06-12","close":13569.4951},{"date":"2023-06-13","close":13526.0654},{"date":"2023-06-14","close":13637.0537},{"date":"2023-06-15","close":13670.833},{"date":"2023-06-16","close":13757.6924},{"date":"2023-06-19","close":13801.124},{"date":"2023-06-20","close":13772.1709},{"date":"2023-06-21","close":13854.2021},{"date":"2023-06-22","close":13786.6445},{"date":"2023-06-23","close":13902.46},{"date":"2023-06-26","close":13892.8076},{"date":"2023-06-27","close":13805.9482},{"date":"2023-06-28","close":13965.1924},{"date":"2023-06-29","close":14095.4834},{"date":"2023-06-30","close":14177.5176},{"date":"2023-07-03","close":14176.0},{"date":"2023-07-04","close":14108.0},{"date":"2023-07-05","close":14071.0},{"date":"2023-07-06","close":14062.0},{"date":"2023-07-07","close":14071.3525},{"date":"2023-07-10","close":13994.1436},{"date":"2023-07-11","close":13934.0},{"date":"2023-07-12","close":13957.0},{"date":"2023-07-13","close":13934.0},{"date":"2023-07-14","close":13950.7158},{"date":"2023-07-17","close":13945.8887},{"date":"2023-07-18","close":13894.0},{"date":"2023-07-19","close":14109.96},{"date":"2023-07-20","close":14153.3877},{"date":"2023-07-21","close":14249.9004},{"date":"2023-07-24","close":14201.6426},{"date":"2023-07-25","close":14171.0},{"date":"2023-07-26","close":14249.9004},{"date":"2023-07-27","close":14261.0},{"date":"2023-07-28","close":14167.8662},{"date":"2023-07-31","close":14221.0},{"date":"2023-08-01","close":14356.0},{"date":"2023-08-02","close":14399.0},{"date":"2023-08-03","close":14302.9834},{"date":"2023-08-04","close":14447.7471},{"date":"2023-08-07","close":14302.9834},{"date":"2023-08-08","close":14442.9229},{"date":"2023-08-09","close":14457.3994},{"date":"2023-08-10","close":14404.3193},{"date":"2023-08-11","close":14438.0977},{"date":"2023-08-14","close":14457.3994},{"date":"2023-08-16","close":14476.7012},{"date":"2023-08-17","close":14423.6201},{"date":"2023-08-18","close":14269.2021},{"date":"2023-08-21","close":14298.1553},{"date":"2023-08-22","close":14341.5859},{"date":"2023-08-23","close":14380.1885},{"date":"2023-08-24","close":14409.1445},{"date":"2023-08-25","close":14143.7373},{"date":"2023-08-28","close":14245.0762},{"date":"2023-08-29","close":14317.458},{"date":"2023-08-30","close":14524.958},{"date":"2023-08-31","close":14587.6904},{"date":"2023-09-01","close":14515.3066},{"date":"2023-09-04","close":14549.0859},{"date":"2023-09-05","close":14640.7705},{"date":"2023-09-06","close":14597.3408},{"date":"2023-09-07","close":14524.958},{"date":"2023-09-08","close":14520.1318},{"date":"2023-09-11","close":14534.6094},{"date":"2023-09-12","close":14534.6094},{"date":"2023-09-13","close":14467.0508},{"date":"2023-09-14","close":14505.6543},{"date":"2023-09-15","close":14616.6436},{"date":"2023-09-18","close":14418.7949},{"date":"2023-09-19","close":14428.4453},{"date":"2023-09-20","close":14442.9229},{"date":"2023-09-21","close":14370.54},{"date":"2023-09-22","close":14177.5176},{"date":"2023-09-25","close":14138.9111},{"date":"2023-09-26","close":14230.5996},{"date":"2023-09-27","close":14138.9111},{"date":"2023-10-04","close":14008.6211},{"date":"2023-10-05","close":14056.875},{"date":"2023-10-06","close":14027.9248},{"date":"2023-10-10","close":14302.9834},{"date":"2023-10-11","close":14269.2021},{"date":"2023-10-12","close":14375.3662},{"date":"2023-10-13","close":14346.4102},{"date":"2023-10-16","close":14360.8877},{"date":"2023-10-17","close":14447.7471},{"date":"2023-10-18","close":14404.3193},{"date":"2023-10-19","close":14288.5049},{"date":"2023-10-20","close":14095.4834},{"date":"2023-10-23","close":14018.2734},{"date":"2023-10-24","close":13902.46},{"date":"2023-10-25","close":13979.6689},{"date":"2023-10-26","close":13839.7275},{"date":"2023-10-27","close":13786.6445},{"date":"2023-10-30","close":13665.54},{"date":"2023-10-31","close":13713.9834},{"date":"2023-11-01","close":13907.751},{"date":"2023-11-02","close":13941.6621},{"date":"2023-11-03","close":13961.0371},{"date":"2023-11-06","close":13849.6211},{"date":"2023-11-07","close":13936.8164},{"date":"2023-11-08","close":14019.1689},{"date":"2023-11-09","close":14028.8564},{"date":"2023-11-10","close":14019.1689},{"date":"2023-11-13","close":14256.5342},{"date":"2023-11-14","close":14348.5752},{"date":"2023-11-15","close":14358.2646},{"date":"2023-11-16","close":14304.9775},{"date":"2023-11-17","close":14319.5117},{"date":"2023-11-20","close":14256.5342},{"date":"2023-11-21","close":14363.1074},{"date":"2023-11-22","close":14435.7705},{"date":"2023-11-23","close":14484.2139},{"date":"2023-11-24","close":14576.2529},{"date":"2023-11-27","close":14513.2783},{"date":"2023-11-28","close":14426.084},{"date":"2023-11-29","close":14397.0176},{"date":"2023-11-30","close":14401.8604},{"date":"2023-12-01","close":14600.4766},{"date":"2023-12-04","close":14644.0732},{"date":"2023-12-05","close":14653.7617},{"date":"2023-12-06","close":14731.2695},{"date":"2023-12-07","close":14765.1787},{"date":"2023-12-08","close":14677.9824},{"date":"2023-12-11","close":14852.374},{"date":"2023-12-12","close":14891.1289},{"date":"2023-12-13","close":15021.9229},{"date":"2023-12-14","close":15002.5459},{"date":"2023-12-15","close":15002.5459},{"date":"2023-12-18","close":15050.9863},{"date":"2023-12-19","close":15191.4688},{"date":"2023-12-20","close":15186.625},{"date":"2023-12-21","close":15089.7402},{"date":"2023-12-22","close":15118.8057},{"date":"2023-12-26","close":15109.1172},{"date":"2023-12-27","close":15152.7158},{"date":"2023-12-28","close":15138.1816},{"date":"2024-01-02","close":15220.5352},{"date":"2024-01-03","close":15162.4033},{"date":"2024-01-04","close":15128.4941},{"date":"2024-01-05","close":15118.8057},{"date":"2024-01-08","close":15143.0273},{"date":"2024-01-09","close":15341.6396},{"date":"2024-01-10","close":15385.2383},{"date":"2024-01-11","close":15433.6797},{"date":"2024-01-12","close":15380.3965},{"date":"2024-01-15","close":15491.8125},{"date":"2024-01-16","close":15549.9414},{"date":"2024-01-17","close":15651.6709},{"date":"2024-01-18","close":15566.0},{"date":"2024-01-19","close":15704.957},{"date":"2024-01-22","close":15922.9463},{"date":"2024-01-23","close":15864.8174},{"date":"2024-01-24","close":15995.6113},{"date":"2024-01-25","close":15961.7002},{"date":"2024-01-26","close":15961.7002},{"date":"2024-01-29","close":16019.8311},{"date":"2024-01-30","close":16058.7383},{"date":"2024-01-31","close":16058.7383},{"date":"2024-02-01","close":15854.4756},{"date":"2024-02-02","close":16010.1035},{"date":"2024-02-05","close":16156.0029},{"date":"2024-02-06","close":16107.3691},{"date":"2024-02-07","close":16131.6855},{"date":"2024-02-08","close":16267.8613},{"date":"2024-02-13","close":16355.4014},{"date":"2024-02-14","close":16233.8164},{"date":"2024-02-15","close":16369.9941},{"date":"2024-02-16","close":16467.2578},{"date":"2024-02-19","close":16423.4863},{"date":"2024-02-20","close":16394.3066},{"date":"2024-02-21","close":16287.3154},{"date":"2024-02-22","close":16374.8584},{"date":"2024-02-23","close":16627.75},{"date":"2024-02-26","close":16598.5684},{"date":"2024-02-27","close":16545.0703},{"date":"2024-02-28","close":16618.0215},{"date":"2024-02-29","close":16579.1133},{"date":"2024-03-04","close":16773.6504},{"date":"2024-03-05","close":16773.6504},{"date":"2024-03-06","close":16656.9277},{"date":"2024-03-07","close":16671.5176},{"date":"2024-03-08","close":16715.2871},{"date":"2024-03-11","close":16467.2578},{"date":"2024-03-12","close":16535.3457},{"date":"2024-03-13","close":16700.6973},{"date":"2024-03-14","close":16744.4668},{"date":"2024-03-15","close":16807.6895},{"date":"2024-03-18","close":16822.2793},{"date":"2024-03-19","close":16929.2754},{"date":"2024-03-20","close":17021.6777},{"date":"2024-03-21","close":17041.1328},{"date":"2024-03-22","close":17255.1152},{"date":"2024-03-25","close":17225.9375},{"date":"2024-03-26","close":17191.8945},{"date":"2024-03-27","close":17294.0254},{"date":"2024-03-28","close":17342.6543},{"date":"2024-03-29","close":17473.9688},{"date":"2024-04-01","close":17483.6934},{"date":"2024-04-02","close":17401.0195},{"date":"2024-04-03","close":17211.3477},{"date":"2024-04-04","close":17284.2949},{"date":"2024-04-05","close":17143.2598},{"date":"2024-04-08","close":17289.1621},{"date":"2024-04-09","close":17337.793},{"date":"2024-04-11","close":17298.8867},{"date":"2024-04-12","close":17571.2363},{"date":"2024-04-15","close":17503.1484},{"date":"2024-04-16","close":17323.2031},{"date":"2024-04-17","close":17187.0312},{"date":"2024-04-18","close":17021.6777},{"date":"2024-04-19","close":16890.3652},{"date":"2024-04-22","close":16914.6875},{"date":"2024-04-23","close":16963.3184},{"date":"2024-04-24","close":17128.6738},{"date":"2024-04-25","close":17007.0898},{"date":"2024-04-26","close":17206.4844},{"date":"2024-04-29","close":17308.9316},{"date":"2024-04-30","close":17362.5996},{"date":"2024-05-02","close":17065.0059},{"date":"2024-05-03","close":17011.3477},{"date":"2024-05-07","close":17308.9316},{"date":"2024-05-08","close":17396.7441},{"date":"2024-05-09","close":17440.6562},{"date":"2024-05-10","close":17547.9805},{"date":"2024-05-13","close":17582.1328},{"date":"2024-05-14","close":17572.373},{"date":"2024-05-16","close":17577.252},{"date":"2024-05-17","close":17660.1855},{"date":"2024-05-20","close":17713.8496},{"date":"2024-05-21","close":17796.7832},{"date":"2024-05-22","close":17835.8125},{"date":"2024-05-23","close":17884.5957},{"date":"2024-05-24","close":17752.8789},{"date":"2024-05-27","close":17801.6621},{"date":"2024-05-28","close":17748.002},{"date":"2024-05-29","close":17748.002},{"date":"2024-05-30","close":17777.2734},{"date":"2024-05-31","close":17816.3008},{"date":"2024-06-03","close":17908.9863},{"date":"2024-06-04","close":17869.959},{"date":"2024-06-05","close":17889.4746},{"date":"2024-06-07","close":18011.4375},{"date":"2024-06-10","close":18079.7363},{"date":"2024-06-11","close":18177.3086},{"date":"2024-06-12","close":18230.9707},{"date":"2024-06-13","close":18362.6914},{"date":"2024-06-14","close":18455.3828},{"date":"2024-06-17","close":18450.5039},{"date":"2024-06-18","close":18606.6113},{"date":"2024-06-19","close":18674.9102},{"date":"2024-06-20","close":18772.4844},{"date":"2024-06-21","close":18723.7012},{"date":"2024-06-24","close":18694.4297},{"date":"2024-06-25","close":18626.125},{"date":"2024-06-26","close":18728.5801},{"date":"2024-06-27","close":18660.2793},{"date":"2024-06-28","close":18626.125},{"date":"2024-07-01","close":18596.8555},{"date":"2024-07-02","close":18679.793},{"date":"2024-07-03","close":18855.4219},{"date":"2024-07-04","close":18816.3926},{"date":"2024-07-05","close":18835.9082},{"date":"2024-07-08","close":18938.3555},{"date":"2024-07-09","close":18996.8945},{"date":"2024-07-10","close":19016.4102},{"date":"2024-07-11","close":19133.4941},{"date":"2024-07-12","close":18996.8945},{"date":"2024-07-15","close":19167.6445},{"date":"2024-07-16","close":19240.8184},{"date":"2024-07-17","close":19192.0352},{"date":"2024-07-18","close":19070.0723},{"date":"2024-07-19","close":18982.2598},{"date":"2024-07-22","close":18865.1777},{"date":"2024-07-23","close":18938.3555},{"date":"2024-07-24","close":18816.3926},{"date":"2024-07-25","close":18523.6836},{"date":"2024-07-26","close":18509.0449},{"date":"2024-07-29","close":18660.2793},{"date":"2024-07-30","close":18645.5938},{"date":"2024-07-31","close":18557.5078},{"date":"2024-08-01","close":18674.957},{"date":"2024-08-02","close":18219.832},{"date":"2024-08-05","close":17471.0703},{"date":"2024-08-06","close":17833.2188},{"date":"2024-08-07","close":17882.1543},{"date":"2024-08-08","close":17666.8242},{"date":"2024-08-09","close":17867.4727},{"date":"2024-08-12","close":18063.2266},{"date":"2024-08-13","close":18082.8008},{"date":"2024-08-14","close":18239.4082},{"date":"2024-08-16","close":18596.6602},{"date":"2024-08-19","close":18234.5117},{"date":"2024-08-20","close":18440.0527},{"date":"2024-08-21","close":18449.8438},{"date":"2024-08-22","close":18488.9941},{"date":"2024-08-23","close":18454.7383},{"date":"2024-08-26","close":18435.1641},{"date":"2024-08-27","close":18429.0},{"date":"2024-08-28","close":18567.2969},{"date":"2024-08-29","close":18332.3906},{"date":"2024-08-30","close":18459.6328},{"date":"2024-09-02","close":18616.2363},{"date":"2024-09-03","close":18655.3828},{"date":"2024-09-04","close":18229.6191},{"date":"2024-09-05","close":18161.1035},{"date":"2024-09-06","close":17965.3516},{"date":"2024-09-09","close":17955.5625},{"date":"2024-09-10","close":18102.3828},{"date":"2024-09-11","close":18087.6973},{"date":"2024-09-12","close":18376.4336},{"date":"2024-09-13","close":18361.7539},{"date":"2024-09-19","close":18626.0234},{"date":"2024-09-20","close":18719.0059},{"date":"2024-09-23","close":18826.668},{"date":"2024-09-24","close":18836.457},{"date":"2024-09-25","close":18777.7285},{"date":"2024-09-26","close":18875.6094},{"date":"2024-09-27","close":18684.7461},{"date":"2024-09-30","close":18503.6777},{"date":"2024-10-02","close":18537.9316},{"date":"2024-10-04","close":18758.1582},{"date":"2024-10-07","close":19090.9395},{"date":"2024-10-08","close":18973.4844},{"date":"2024-10-10","close":19291.584},{"date":"2024-10-11","close":19262.2246},{"date":"2024-10-14","close":19453.084},{"date":"2024-10-15","close":19707.5664},{"date":"2024-10-16","close":19570.5352},{"date":"2024-10-17","close":19736.9297},{"date":"2024-10-18","close":19761.3984},{"date":"2024-10-21","close":19898.4219},{"date":"2024-10-22","close":19898.4219},{"date":"2024-10-23","close":19947.3613},{"date":"2024-10-24","close":19810.3359},{"date":"2024-10-25","close":19942.4688},{"date":"2024-10-28","close":19962.0469},{"date":"2024-10-29","close":19947.3613},{"date":"2024-10-30","close":19966.0},{"date":"2024-10-31","close":19721.5254},{"date":"2024-11-01","close":19476.0488},{"date":"2024-11-04","close":19446.5918},{"date":"2024-11-05","close":19466.0},{"date":"2024-11-06","close":20202.6602},{"date":"2024-11-07","close":20487.4102},{"date":"2024-11-08","close":20462.8613},{"date":"2024-11-11","close":20698.5195},{"date":"2024-11-12","close":20791.8008},{"date":"2024-11-13","close":20737.793},{"date":"2024-11-14","close":20816.3496},{"date":"2024-11-15","close":20443.2246},{"date":"2024-11-18","close":20281.2109},{"date":"2024-11-19","close":20276.2988},{"date":"2024-11-20","close":20369.5781},{"date":"2024-11-21","close":20389.2207},{"date":"2024-11-22","close":20600.3301},{"date":"2024-11-25","close":20752.5234},{"date":"2024-11-26","close":20664.1543},{"date":"2024-11-27","close":20777.0684},{"date":"2024-11-28","close":20713.248},{"date":"2024-11-29","close":20727.9746},{"date":"2024-12-02","close":20855.623},{"date":"2024-12-03","close":20963.6328},{"date":"2024-12-04","close":21101.1016},{"date":"2024-12-05","close":21272.9336},{"date":"2024-12-06","close":21297.4785},{"date":"2024-12-09","close":21626.418},{"date":"2024-12-10","close":21341.6621},{"date":"2024-12-11","close":21385.8516},{"date":"2024-12-12","close":21508.5898},{"date":"2024-12-13","close":21459.4941},{"date":"2024-12-16","close":21469.3125},{"date":"2024-12-17","close":21567.5059},{"date":"2024-12-18","close":21498.7676},{"date":"2024-12-19","close":21061.8242},{"date":"2024-12-20","close":20998.0},{"date":"2024-12-23","close":21405.4883},{"date":"2024-12-24","close":21498.7676},{"date":"2024-12-26","close":21881.7129},{"date":"2024-12-27","close":21837.5273},{"date":"2024-12-30","close":21734.4277},{"date":"2025-01-02","close":21454.5859},{"date":"2025-01-03","close":21361.3027},{"date":"2025-01-06","close":21601.8691},{"date":"2025-01-07","close":21454.5859},{"date":"2025-01-08","close":21322.0293},{"date":"2025-01-09","close":21341.6621},{"date":"2025-01-10","close":21371.1211},{"date":"2025-01-13","close":21120.7383},{"date":"2025-01-14","close":21199.2891},{"date":"2025-01-15","close":21125.6484},{"date":"2025-01-16","close":21459.4941},{"date":"2025-01-17","close":21454.5859},{"date":"2025-01-20","close":21533.1367},{"date":"2025-01-21","close":21395.668},{"date":"2025-01-22","close":21562.5938},{"date":"2025-01-23","close":21621.5078},{"date":"2025-01-24","close":21651.0527},{"date":"2025-01-31","close":21882.4824},{"date":"2025-02-03","close":21503.3301},{"date":"2025-02-04","close":21651.0527},{"date":"2025-02-05","close":21478.7109},{"date":"2025-02-06","close":21759.3828},{"date":"2025-02-07","close":21754.457},{"date":"2025-02-10","close":21695.3672},{"date":"2025-02-11","close":21749.5332},{"date":"2025-02-12","close":21803.6992},{"date":"2025-02-13","close":21710.1406},{"date":"2025-02-14","close":21843.0898},{"date":"2025-02-17","close":21838.168},{"date":"2025-02-18","close":21892.3301},{"date":"2025-02-19","close":21833.2422},{"date":"2025-02-20","close":21788.9258},{"date":"2025-02-21","close":21700.293},{"date":"2025-02-24","close":21355.6094},{"date":"2025-02-25","close":21217.7363},{"date":"2025-02-26","close":21188.1934},{"date":"2025-02-27","close":21355.6094},{"date":"2025-02-28","close":21252.2031},{"date":"2025-03-04","close":21202.9648},{"date":"2025-03-05","close":20902.5977},{"date":"2025-03-06","close":20848.4316},{"date":"2025-03-07","close":20572.6855},{"date":"2025-03-10","close":20651.4707},{"date":"2025-03-11","close":20311.709},{"date":"2025-03-12","close":20050.7324},{"date":"2025-03-13","close":20045.8105},{"date":"2025-03-14","close":19986.7227},{"date":"2025-03-17","close":20075.3574},{"date":"2025-03-18","close":20360.9492},{"date":"2025-03-19","close":20218.1523},{"date":"2025-03-20","close":20592.3809},{"date":"2025-03-21","close":20503.748},{"date":"2025-03-24","close":20740.1016},{"date":"2025-03-25","close":20951.8359},{"date":"2025-03-26","close":20946.9141},{"date":"2025-03-27","close":20759.7988},{"date":"2025-03-28","close":20685.9375},{"date":"2025-03-31","close":20198.4551},{"date":"2025-04-01","close":20405.2695},{"date":"2025-04-02","close":20444.6582},{"date":"2025-04-03","close":20011.3418},{"date":"2025-04-04","close":19125.0137},{"date":"2025-04-07","close":17706.8867},{"date":"2025-04-08","close":18701.5469},{"date":"2025-04-09","close":18214.0664},{"date":"2025-04-10","close":19597.7227},{"date":"2025-04-11","close":19174.2559},{"date":"2025-04-14","close":19115.1641},{"date":"2025-04-15","close":19095.4688},{"date":"2025-04-16","close":18834.4941},{"date":"2025-04-17","close":18736.0156},{"date":"2025-04-18","close":18731.0898},{"date":"2025-04-21","close":18450.418},{"date":"2025-04-22","close":18268.2305},{"date":"2025-04-23","close":18932.9746},{"date":"2025-04-24","close":19090.5449},{"date":"2025-04-25","close":19627.2695},{"date":"2025-04-28","close":19676.5059},{"date":"2025-04-29","close":19699.2266},{"date":"2025-04-30","close":19536.2578},{"date":"2025-05-02","close":19649.8398},{"date":"2025-05-07","close":19511.5664},{"date":"2025-05-08","close":19620.209},{"date":"2025-05-09","close":19679.4707},{"date":"2025-05-12","close":19980.7148},{"date":"2025-05-13","close":20459.7363},{"date":"2025-05-14","close":20741.2246},{"date":"2025-05-15","close":20326.4004},{"date":"2025-05-16","close":20370.8477},{"date":"2025-05-19","close":20430.1055},{"date":"2025-05-20","close":20514.0586},{"date":"2025-05-21","close":20341.2148},{"date":"2025-05-22","close":20030.0957},{"date":"2025-05-23","close":19891.8223},{"date":"2025-05-26","close":19867.1289},{"date":"2025-05-27","close":19946.1426},{"date":"2025-05-28","close":20198.002},{"date":"2025-05-29","close":20420.2266},{"date":"2025-05-30","close":20198.002},{"date":"2025-06-02","close":20015.2812},{"date":"2025-06-04","close":20281.9531},{"date":"2025-06-05","close":20114.0508},{"date":"2025-06-09","close":20158.4961},{"date":"2025-06-10","close":20341.2148},{"date":"2025-06-11","close":20538.75},{"date":"2025-06-12","close":20252.3242},{"date":"2025-06-13","close":20212.8164},{"date":"2025-06-16","close":20281.9531},{"date":"2025-06-17","close":20341.2148},{"date":"2025-06-18","close":20385.6602},{"date":"2025-06-19","close":20410.3535},{"date":"2025-06-20","close":20252.3242},{"date":"2025-06-23","close":20449.8594},{"date":"2025-06-24","close":20543.6875},{"date":"2025-06-25","close":20617.7637},{"date":"2025-06-26","close":20563.4434},{"date":"2025-06-27","close":20736.2852},{"date":"2025-06-30","close":20785.6719},{"date":"2025-07-01","close":20844.9316},{"date":"2025-07-02","close":20968.3906},{"date":"2025-07-03","close":21032.5879},{"date":"2025-07-04","close":21156.0488},{"date":"2025-07-07","close":21215.3086},{"date":"2025-07-08","close":21180.7402},{"date":"2025-07-09","close":21225.1875},{"date":"2025-07-10","close":21249.8789},{"date":"2025-07-11","close":21393.0898},{"date":"2025-07-14","close":21338.7715},{"date":"2025-07-15","close":21551.1191},{"date":"2025-07-16","close":21432.5996},{"date":"2025-07-17","close":21674.582},{"date":"2025-07-18","close":21837.5469},{"date":"2025-07-21","close":21758.5332},{"date":"2025-07-22","close":21719.0234},{"date":"2025-07-23","close":21669.6406},{"date":"2025-07-24","close":21610.3789},{"date":"2025-07-25","close":21827.668},{"date":"2025-07-28","close":22025.207},{"date":"2025-07-29","close":22104.2207},{"date":"2025-07-30","close":21919.0449},{"date":"2025-07-31","close":22131.9453},{"date":"2025-08-01","close":21993.3125},{"date":"2025-08-04","close":21537.7988},{"date":"2025-08-05","close":21874.4805},{"date":"2025-08-06","close":21824.9707},{"date":"2025-08-07","close":21815.0703},{"date":"2025-08-08","close":21919.0449},{"date":"2025-08-11","close":22047.7754},{"date":"2025-08-12","close":22037.873},{"date":"2025-08-13","close":22117.0918},{"date":"2025-08-14","close":22166.6055},{"date":"2025-08-18","close":22181.457},{"date":"2025-08-19","close":22235.9199},{"date":"2025-08-20","close":22216.1172},{"date":"2025-08-21","close":22230.9727},{"date":"2025-08-22","close":22032.9219},{"date":"2025-08-25","close":22245.8242},{"date":"2025-08-26","close":22315.1426},{"date":"2025-08-27","close":22448.8242},{"date":"2025-08-28","close":22334.9453},{"date":"2025-08-29","close":22448.8242},{"date":"2025-09-01","close":22339.8984},{"date":"2025-09-02","close":22320.0918},{"date":"2025-09-03","close":22245.8242},{"date":"2025-09-04","close":22339.8984},{"date":"2025-09-05","close":22552.8008},{"date":"2025-09-08","close":22448.8242},{"date":"2025-09-09","close":22453.7754},{"date":"2025-09-10","close":22513.1914},{"date":"2025-09-11","close":22636.9707},{"date":"2025-09-12","close":22740.9453},{"date":"2025-09-15","close":22770.6523},{"date":"2025-09-16","close":22721.1406},{"date":"2025-09-17","close":22686.4824},{"date":"2025-09-18","close":22849.8711},{"date":"2025-09-19","close":22998.4082},{"date":"2025-09-22","close":23047.9199},{"date":"2025-09-23","close":23206.3613},{"date":"2025-09-24","close":23171.7012},{"date":"2025-09-25","close":23151.8965},{"date":"2025-09-26","close":23260.8223},{"date":"2025-09-29","close":23211.3125},{"date":"2025-09-30","close":23241.0176},{"date":"2025-10-01","close":23201.4102},{"date":"2025-10-02","close":23394.5059},{"date":"2025-10-10","close":23850.0195},{"date":"2025-10-13","close":23547.9941},{"date":"2025-10-14","close":23557.8965},{"date":"2025-10-15","close":23597.5078},{"date":"2025-10-16","close":23587.6035},{"date":"2025-10-17","close":23290.5332},{"date":"2025-10-20","close":23617.3125},{"date":"2025-10-21","close":23914.3828},{"date":"2025-10-22","close":24013.4102},{"date":"2025-10-23","close":24038.166},{"date":"2025-10-24","close":24171.8477},{"date":"2025-10-27","close":24419.4082},{"date":"2025-10-28","close":24587.75},{"date":"2025-10-29","close":24622.4102},{"date":"2025-10-30","close":24443.7344},{"date":"2025-10-31","close":24349.4336},{"date":"2025-11-03","close":24354.3984},{"date":"2025-11-04","close":24309.7266},{"date":"2025-11-05","close":24423.8789},{"date":"2025-11-06","close":24463.5859},{"date":"2025-11-07","close":24433.8066},{"date":"2025-11-10","close":24478.4766},{"date":"2025-11-11","close":24870.5684},{"date":"2025-11-12","close":25044.2793},{"date":"2025-11-13","close":25113.7656},{"date":"2025-11-14","close":24433.8066},{"date":"2025-11-17","close":24552.9258},{"date":"2025-11-18","close":24220.3887},{"date":"2025-11-19","close":24136.0176},{"date":"2025-11-20","close":24577.7402},{"date":"2025-11-21","close":24081.4199},{"date":"2025-11-24","close":24404.0273},{"date":"2025-11-25","close":24567.8145},{"date":"2025-11-26","close":24771.3047},{"date":"2025-11-27","close":24855.6777},{"date":"2025-11-28","close":25004.5762},{"date":"2025-12-01","close":24910.2754},{"date":"2025-12-02","close":24885.459},{"date":"2025-12-03","close":25019.4648},{"date":"2025-12-04","close":25148.5078},{"date":"2025-12-05","close":25158.4355},{"date":"2025-12-08","close":25153.4707},{"date":"2025-12-09","close":25123.6914},{"date":"2025-12-10","close":25083.9844},{"date":"2025-12-11","close":25054.207},{"date":"2025-12-12","close":25366.8867},{"date":"2025-12-15","close":25103.8398},{"date":"2025-12-16","close":24949.9805},{"date":"2025-12-17","close":25093.9141},{"date":"2025-12-18","close":24806.0469},{"date":"2025-12-19","close":24930.127},{"date":"2025-12-22","close":25267.623},{"date":"2025-12-23","close":25416.5195},{"date":"2025-12-24","close":24979.7578},{"date":"2025-12-26","close":24900.3496},{"date":"2025-12-29","close":24716.709},{"date":"2025-12-30","close":24815.9727},{"date":"2026-01-02","close":24741.5254},{"date":"2026-01-05","close":24736.5625},{"date":"2026-01-06","close":24935.0898},{"date":"2026-01-07","close":25049.2441},{"date":"2026-01-08","close":24940.0547},{"date":"2026-01-09","close":25158.4355},{"date":"2026-01-12","close":25356.9629},{"date":"2026-01-13","close":25620.0098},{"date":"2026-01-14","close":25595.1934},{"date":"2026-01-15","close":25426.4453},{"date":"2026-01-16","close":25600.1582},{"date":"2026-01-19","close":25351.998},{"date":"2026-01-20","close":25267.623},{"date":"2026-01-21","close":25019.4648},{"date":"2026-01-22","close":25222.9551},{"date":"2026-01-23","close":25327.1836},{"date":"2026-01-26","close":24825.9004},{"date":"2026-01-27","close":25079.0215},{"date":"2026-01-28","close":24845.752},{"date":"2026-01-29","close":24850.7285},{"date":"2026-01-30","close":24835.7988},{"date":"2026-02-02","close":25000.0117},{"date":"2026-02-03","close":25223.9375},{"date":"2026-02-04","close":25059.7266},{"date":"2026-02-05","close":25209.0098},{"date":"2026-02-06","close":24880.584},{"date":"2026-02-09","close":25258.7695},{"date":"2026-02-10","close":25323.459},{"date":"2026-02-11","close":25154.2715},{"date":"2026-02-12","close":25014.9395},{"date":"2026-02-13","close":24572.0664},{"date":"2026-02-19","close":24850.7285},{"date":"2026-02-20","close":24855.7031},{"date":"2026-02-23","close":24656.6602},{"date":"2026-02-24","close":24661.6348},{"date":"2026-02-25","close":24586.9941},{"date":"2026-02-26","close":24681.5391},{"date":"2026-02-27","close":24711.3965},{"date":"2026-03-03","close":24955.2266},{"date":"2026-03-04","close":24965.1797},{"date":"2026-03-05","close":25079.6309},{"date":"2026-03-06","close":25189.1035},{"date":"2026-03-09","close":24776.0859},{"date":"2026-03-10","close":24900.4902},{"date":"2026-03-11","close":24890.5371},{"date":"2026-03-12","close":24850.7285},{"date":"2026-03-13","close":24910.4414},{"date":"2026-03-16","close":24935.3223},{"date":"2026-03-17","close":24860.6797},{"date":"2026-03-18","close":25014.9395},{"date":"2026-03-19","close":24795.9902},{"date":"2026-03-20","close":24766.1348},{"date":"2026-03-23","close":24507.375},{"date":"2026-03-24","close":24507.375},{"date":"2026-03-25","close":24686.5176},{"date":"2026-03-26","close":24731.3008},{"date":"2026-03-27","close":24562.1133},{"date":"2026-03-30","close":24159.0488},{"date":"2026-03-31","close":24457.6152},{"date":"2026-04-01","close":24641.7324},{"date":"2026-04-02","close":24641.7324},{"date":"2026-04-03","close":24711.3965},{"date":"2026-04-06","close":24751.2051},{"date":"2026-04-07","close":24751.2051},{"date":"2026-04-08","close":24970.1562},{"date":"2026-04-09","close":25079.6289},{"date":"2026-04-10","close":25263.7461},{"date":"2026-04-13","close":25218.9609},{"date":"2026-04-14","close":25487.6699},{"date":"2026-04-15","close":25671.7871},{"date":"2026-04-16","close":25925.5703},{"date":"2026-04-17","close":26094.7578},{"date":"2026-04-20","close":26149.4941},{"date":"2026-04-21","close":26169.4004},{"date":"2026-04-22","close":26199.2559},{"date":"2026-04-23","close":26308.7305},{"date":"2026-04-24","close":26383.3711},{"date":"2026-04-27","close":26348.5391},{"date":"2026-04-28","close":26398.3008},{"date":"2026-04-29","close":26425.2344},{"date":"2026-04-30","close":26370.3691},{"date":"2026-05-04","close":26485.0879},{"date":"2026-05-06","close":26500.0508},{"date":"2026-05-07","close":26769.3906},{"date":"2026-05-08","close":27063.6699},{"date":"2026-05-11","close":27213.3027},{"date":"2026-05-12","close":27502.5938},{"date":"2026-05-13","close":27637.2637},{"date":"2026-05-14","close":27826.7988},{"date":"2026-05-15","close":27971.4453},{"date":"2026-05-18","close":27597.3613},{"date":"2026-05-19","close":27846.75},{"date":"2026-05-20","close":27737.0195},{"date":"2026-05-21","close":27986.4082},{"date":"2026-05-22","close":28340.5391},{"date":"2026-05-26","close":28315.6016},{"date":"2026-05-27","close":28250.7598},{"date":"2026-05-28","close":28240.7852},{"date":"2026-05-29","close":28545.0391},{"date":"2026-06-01","close":28599.9043},{"date":"2026-06-02","close":28769.4883},{"date":"2026-06-04","close":28844.3047},{"date":"2026-06-05","close":29073.7422},{"date":"2026-06-08","close":28415.3555},{"date":"2026-06-09","close":28091.1504},{"date":"2026-06-10","close":28091.1504},{"date":"2026-06-11","close":27901.6152},{"date":"2026-06-12","close":28116.0898},{"date":"2026-06-15","close":28460.2461},{"date":"2026-06-16","close":28584.9414},{"date":"2026-06-17","close":28505.1367},{"date":"2026-06-18","close":28564.9902},{"date":"2026-06-19","close":28550.0254},{"date":"2026-06-22","close":28819.3652},{"date":"2026-06-23","close":28485.1855},{"date":"2026-06-24","close":28470.2227},{"date":"2026-06-25","close":28619.8555},{"date":"2026-06-26","close":28101.127},{"date":"2026-06-29","close":28564.9902},{"date":"2026-06-30","close":28879.2188},{"date":"2026-07-01","close":29078.7305},{"date":"2026-07-02","close":29103.6699},{"date":"2026-07-03","close":28729.5859},{"date":"2026-07-06","close":28784.4512},{"date":"2026-07-07","close":28759.5137},{"date":"2026-07-08","close":28131.0527},{"date":"2026-07-09","close":28280.6855},{"date":"2026-07-10","close":28315.6016},{"date":"2026-07-13","close":28395.4043},{"date":"2026-07-14","close":28116.0898},{"date":"2026-07-15","close":28151.0039},{"date":"2026-07-16","close":28066.2129},{"date":"2026-07-20","close":27597.3613},{"date":"2026-07-21","close":27587.3848},{"date":"2026-07-22","close":27761.957},{"date":"2026-07-23","close":27502.5938},{"date":"2026-07-24","close":27193.3516},{"date":"2026-07-27","close":27512.5684},{"date":"2026-07-28","close":27073.6445},{"date":"2026-07-29","close":26929.0},{"date":"2026-07-30","close":26390.0},{"date":"2026-07-31","close":26710.0},{"date":"2026-08-03","close":26980.0},{"date":"2026-08-04","close":27340.0},{"date":"2026-08-05","close":27700.0},{"date":"2026-08-06","close":27575.0},{"date":"2026-08-07","close":27365.0},{"date":"2026-08-10","close":27565.0},{"date":"2026-08-11","close":27505.0},{"date":"2026-08-12","close":27445.0},{"date":"2026-08-13","close":27595.0},{"date":"2026-08-14","close":27700.0},{"date":"2026-08-18","close":27300.0},{"date":"2026-08-19","close":26925.0},{"date":"2026-08-20","close":26965.0},{"date":"2026-08-21","close":26585.0},{"date":"2026-08-24","close":26520.0},{"date":"2026-08-25","close":26635.0},{"date":"2026-08-26","close":26625.0},{"date":"2026-08-27","close":26650.0},{"date":"2026-08-28","close":26575.0},{"date":"2026-08-31","close":26410.0},{"date":"2026-09-01","close":26445.0},{"date":"2026-09-02","close":26135.0},{"date":"2026-09-03","close":26120.0},{"date":"2026-09-04","close":26260.0},{"date":"2026-09-07","close":25935.0},{"date":"2026-09-08","close":25940.0},{"date":"2026-09-09","close":25745.0},{"date":"2026-09-10","close":25700.0},{"date":"2026-09-11","close":25710.0},{"date":"2026-09-14","close":25735.0},{"date":"2026-09-15","close":25915.0},{"date":"2026-09-16","close":26080.0},{"date":"2026-09-17","close":26350.0},{"date":"2026-09-18","close":26565.0},{"date":"2026-09-21","close":26640.0},{"date":"2026-09-22","close":26480.0},{"date":"2026-09-23","close":26485.0},{"date":"2026-09-28","close":26395.0},{"date":"2026-09-29","close":26130.0},{"date":"2026-09-30","close":26090.0},{"date":"2026-10-01","close":26255.0},{"date":"2026-10-02","close":26055.0},{"date":"2026-10-06","close":26260.0},{"date":"2026-10-07","close":26295.0},{"date":"2026-10-08","close":26150.0},{"date":"2026-10-12","close":26230.0},{"date":"2026-10-13","close":26320.0},{"date":"2026-10-14","close":26245.0},{"date":"2026-10-15","close":25975.0},{"date":"2026-10-16","close":25920.0},{"date":"2026-10-19","close":25775.0},{"date":"2026-10-20","close":25660.0},{"date":"2026-10-21","close":25695.0},{"date":"2026-10-22","close":25565.0},{"date":"2026-10-23","close":25465.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":54491.0,"foreign_net":134.0,"institution_net":-54625.0},{"date":"2026-10-21","retail_net":53488.0,"foreign_net":976.0,"institution_net":-54464.0},{"date":"2026-10-20","retail_net":-102575.0,"foreign_net":-9.0,"institution_net":102584.0},{"date":"2026-10-19","retail_net":-118684.0,"foreign_net":-1628.0,"institution_net":120312.0},{"date":"2026-10-16","retail_net":-102612.0,"foreign_net":1576.0,"institution_net":101036.0},{"date":"2026-10-15","retail_net":-120172.0,"foreign_net":-1528.0,"institution_net":121700.0},{"date":"2026-10-14","retail_net":-76664.0,"foreign_net":633.0,"institution_net":76031.0},{"date":"2026-10-13","retail_net":-15461.0,"foreign_net":102.0,"institution_net":15359.0},{"date":"2026-10-12","retail_net":2396.0,"foreign_net":-91.0,"institution_net":-2305.0},{"date":"2026-10-08","retail_net":80447.0,"foreign_net":-725.0,"institution_net":-79722.0},{"date":"2026-10-07","retail_net":51707.0,"foreign_net":4971.0,"institution_net":-56678.0},{"date":"2026-10-06","retail_net":62243.0,"foreign_net":-1775.0,"institution_net":-60468.0},{"date":"2026-10-02","retail_net":249297.0,"foreign_net":395.0,"institution_net":-249692.0},{"date":"2026-10-01","retail_net":59944.0,"foreign_net":268.0,"institution_net":-60212.0},{"date":"2026-09-30","retail_net":44269.0,"foreign_net":451.0,"institution_net":-44720.0},{"date":"2026-09-29","retail_net":91455.0,"foreign_net":5152.0,"institution_net":-96607.0},{"date":"2026-09-28","retail_net":139671.0,"foreign_net":21578.0,"institution_net":-161249.0},{"date":"2026-09-23","retail_net":113529.0,"foreign_net":-6244.0,"institution_net":-107285.0},{"date":"2026-09-22","retail_net":127440.0,"foreign_net":-7464.0,"institution_net":-119976.0},{"date":"2026-09-21","retail_net":79763.0,"foreign_net":-14599.0,"institution_net":-65164.0},{"date":"2026-09-18","retail_net":56671.0,"foreign_net":4463.0,"institution_net":-61134.0},{"date":"2026-09-17","retail_net":40696.0,"foreign_net":7990.0,"institution_net":-48686.0},{"date":"2026-09-16","retail_net":10414.0,"foreign_net":-964.0,"institution_net":-9450.0},{"date":"2026-09-15","retail_net":49730.0,"foreign_net":1447.0,"institution_net":-51177.0},{"date":"2026-09-14","retail_net":48003.0,"foreign_net":-1284.0,"institution_net":-46719.0},{"date":"2026-09-11","retail_net":61343.0,"foreign_net":4350.0,"institution_net":-65693.0},{"date":"2026-09-10","retail_net":45873.0,"foreign_net":7385.0,"institution_net":-53258.0},{"date":"2026-09-09","retail_net":68065.0,"foreign_net":376.0,"institution_net":-68441.0},{"date":"2026-09-08","retail_net":42669.0,"foreign_net":1121.0,"institution_net":-43790.0},{"date":"2026-09-07","retail_net":110113.0,"foreign_net":-17842.0,"institution_net":-92271.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":54491.0,"foreign_net":134.0,"institution_net":-54625.0},"d3":{"retail_net":5404.0,"foreign_net":1101.0,"institution_net":-6505.0},"d7":{"retail_net":-412728.0,"foreign_net":154.0,"institution_net":412574.0},"d14":{"retail_net":77845.0,"foreign_net":3299.0,"institution_net":-81144.0},"d30":{"retail_net":1207549.0,"foreign_net":9215.0,"institution_net":-1216764.0}},"analysis":"최근 5일 외국인 순매수 1049.00, 기관 순매수 21.48만. 30일 누적: 외국인 9215.00, 기관 -121.68만.","foreign_flow":1049.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":214843.0},"insider_trades":[],"price_analysis":{"current":25490.0,"low_30d":25375.0,"support":25518.0,"high_30d":26805.0,"change_1d":-0.3,"change_7d":-1.1,"change_30d":-1.7,"resistance":26662.0,"position_in_range":8.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"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 미국S&P500","phase":"above-fold","symbol_resolved":true}