{"status":"ok","report":{"etf":{"aum":3824400000000.0,"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":"INTEL Corp","ticker":"","weight":null},{"name":"WAL-MART STORES INC","ticker":"","weight":null},{"name":"NETFLIX","ticker":"","weight":null},{"name":"CISCO SYSTEMS INC","ticker":"","weight":null},{"name":"Amazon.com Inc","ticker":"","weight":null},{"name":"COMCAST CORP","ticker":"","weight":null},{"name":"MICROSOFT","ticker":"","weight":null},{"name":"WARNER BROS DISCOVERY INC","ticker":"","weight":null}],"base_index":"NASDAQ 100","aum_display":"3조 8,244억","expense_ratio":0.0062,"dividend_yield":null,"holdings_count":10,"tracking_error":0.07},"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":"2026-10-23T09:34:44.919910+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":28.7,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.1,"direction":"higher_better","percentile":44}],"summary":"RSI 29","percentile":34}},"is_etf":true,"signals":[],"summary":"ACE 미국나스닥100(367380)은(는) NASDAQ 100를 추종하는 ETF입니다, 순자산 3조 8,244억. 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":0.52,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.52%","value_pct":0.52},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.5196},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-310.302355795382,"grade":"C","trend":"하락","atr_14":392.14285714285717,"rsi_14":28.66323907455012,"sma_20":31057.0,"sma_60":30990.4,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-310.30)가 시그널선(-105.35)을 하회합니다(데드크로스). SMA20 31057, SMA60 30990 — 혼조세입니다. 볼린저밴드 29573~32541 (현재 위치 -9%).","bb_lower":29573.41852262843,"bb_upper":32540.58147737157,"macd_signal":-105.34572471374608},"change_pct":-0.96,"chart_data":[{"date":"2024-10-23","open":21262,"high":21332,"low":21247,"close":21277,"volume":1282474},{"date":"2024-10-24","open":21084,"high":21113,"low":21034,"close":21079,"volume":523828},{"date":"2024-10-25","open":21114,"high":21302,"low":21114,"close":21302,"volume":397622},{"date":"2024-10-28","open":21460,"high":21565,"low":21450,"close":21460,"volume":267380},{"date":"2024-10-29","open":21351,"high":21391,"low":21237,"close":21391,"volume":602733},{"date":"2024-10-30","open":21581,"high":21616,"low":21531,"close":21546,"volume":231012},{"date":"2024-10-31","open":21216,"high":21231,"low":21123,"close":21148,"volume":377595},{"date":"2024-11-01","open":20756,"high":20891,"low":20736,"close":20846,"volume":494332},{"date":"2024-11-04","open":20851,"high":20906,"low":20751,"close":20876,"volume":598570},{"date":"2024-11-05","open":20803,"high":20873,"low":20758,"close":20858,"volume":268579},{"date":"2024-11-06","open":21058,"high":21722,"low":21023,"close":21648,"volume":898861},{"date":"2024-11-07","open":22009,"high":22074,"low":21959,"close":22039,"volume":435783},{"date":"2024-11-08","open":22123,"high":22183,"low":22089,"close":22163,"volume":425420},{"date":"2024-11-11","open":22341,"high":22394,"low":22302,"close":22351,"volume":506827},{"date":"2024-11-12","open":22370,"high":22440,"low":22352,"close":22420,"volume":400854},{"date":"2024-11-13","open":22424,"high":22469,"low":22351,"close":22361,"volume":341589},{"date":"2024-11-14","open":22367,"high":22421,"low":22299,"close":22371,"volume":330468},{"date":"2024-11-15","open":22214,"high":22244,"low":21950,"close":21950,"volume":634789},{"date":"2024-11-18","open":21648,"high":21692,"low":21559,"close":21688,"volume":571442},{"date":"2024-11-19","open":21663,"high":21702,"low":21619,"close":21673,"volume":414614},{"date":"2024-11-20","open":21807,"high":21880,"low":21777,"close":21836,"volume":334341},{"date":"2024-11-21","open":21885,"high":21910,"low":21733,"close":21792,"volume":411024},{"date":"2024-11-22","open":21960,"high":22010,"low":21911,"close":21990,"volume":270468},{"date":"2024-11-25","open":22094,"high":22168,"low":22064,"close":22168,"volume":435371},{"date":"2024-11-26","open":22079,"high":22104,"low":21979,"close":22034,"volume":535254},{"date":"2024-11-27","open":22089,"high":22148,"low":22064,"close":22104,"volume":194875},{"date":"2024-11-28","open":21891,"high":21980,"low":21881,"close":21965,"volume":187636},{"date":"2024-11-29","open":22005,"high":22055,"low":21926,"close":22000,"volume":193287},{"date":"2024-12-02","open":22089,"high":22213,"low":22079,"close":22163,"volume":593521},{"date":"2024-12-03","open":22495,"high":22510,"low":22430,"close":22485,"volume":586759},{"date":"2024-12-04","open":22737,"high":22821,"low":22642,"close":22732,"volume":421875},{"date":"2024-12-05","open":22921,"high":23009,"low":22921,"close":22985,"volume":482906},{"date":"2024-12-06","open":22970,"high":23163,"low":22916,"close":23029,"volume":465256},{"date":"2024-12-09","open":23345,"high":23534,"low":23340,"close":23519,"volume":595222},{"date":"2024-12-10","open":23213,"high":23233,"low":23128,"close":23143,"volume":625776},{"date":"2024-12-11","open":23183,"high":23228,"low":23138,"close":23203,"volume":449843},{"date":"2024-12-12","open":23515,"high":23598,"low":23485,"close":23559,"volume":427390},{"date":"2024-12-13","open":23559,"high":23588,"low":23515,"close":23559,"volume":476755},{"date":"2024-12-16","open":23604,"high":23741,"low":23546,"close":23668,"volume":560425},{"date":"2024-12-17","open":24069,"high":24069,"low":23984,"close":24049,"volume":432994},{"date":"2024-12-18","open":23930,"high":23960,"low":23905,"close":23940,"volume":442287},{"date":"2024-12-19","open":23297,"high":23327,"low":23208,"close":23297,"volume":1192991},{"date":"2024-12-20","open":23139,"high":23174,"low":22996,"close":23089,"volume":1231712},{"date":"2024-12-23","open":23441,"high":23599,"low":23377,"close":23589,"volume":669871},{"date":"2024-12-24","open":23620,"high":23703,"low":23600,"close":23688,"volume":504874},{"date":"2024-12-26","open":24084,"high":24252,"low":24074,"close":24237,"volume":722376},{"date":"2024-12-27","open":24222,"high":24482,"low":24158,"close":24158,"volume":859784},{"date":"2024-12-30","open":23994,"high":23994,"low":23820,"close":23955,"volume":567965},{"date":"2025-01-02","open":23494,"high":23529,"low":23439,"close":23514,"volume":986321},{"date":"2025-01-03","open":23360,"high":23410,"low":23305,"close":23410,"volume":692046},{"date":"2025-01-06","open":23742,"high":23817,"low":23688,"close":23757,"volume":538288},{"date":"2025-01-07","open":23906,"high":23941,"low":23619,"close":23673,"volume":595944},{"date":"2025-01-08","open":23587,"high":23627,"low":23305,"close":23410,"volume":891412},{"date":"2025-01-09","open":23381,"high":23416,"low":23296,"close":23386,"volume":500038},{"date":"2025-01-10","open":23326,"high":23426,"low":23202,"close":23401,"volume":706672},{"date":"2025-01-13","open":23253,"high":23287,"low":23053,"close":23113,"volume":704234},{"date":"2025-01-14","open":23143,"high":23183,"low":23068,"close":23158,"volume":500191},{"date":"2025-01-15","open":23029,"high":23029,"low":22951,"close":23000,"volume":462021},{"date":"2025-01-16","open":23411,"high":23465,"low":23326,"close":23465,"volume":480618},{"date":"2025-01-17","open":23272,"high":23336,"low":23202,"close":23336,"volume":403208},{"date":"2025-01-20","open":23637,"high":23677,"low":23480,"close":23549,"volume":401609},{"date":"2025-01-21","open":23514,"high":23514,"low":23206,"close":23420,"volume":1489070},{"date":"2025-01-22","open":23540,"high":23652,"low":23460,"close":23618,"volume":478892},{"date":"2025-01-23","open":23751,"high":23766,"low":23702,"close":23722,"volume":330087},{"date":"2025-01-24","open":23763,"high":23828,"low":23659,"close":23703,"volume":560555},{"date":"2025-01-31","open":23604,"high":23872,"low":23589,"close":23802,"volume":559740},{"date":"2025-02-03","open":23355,"high":23425,"low":23211,"close":23261,"volume":860686},{"date":"2025-02-04","open":23656,"high":23680,"low":23444,"close":23539,"volume":839123},{"date":"2025-02-05","open":23603,"high":23677,"low":23450,"close":23450,"volume":737371},{"date":"2025-02-06","open":23668,"high":23832,"low":23668,"close":23807,"volume":465797},{"date":"2025-02-07","open":23826,"high":23901,"low":23806,"close":23821,"volume":372651},{"date":"2025-02-10","open":23817,"high":23817,"low":23712,"close":23732,"volume":349199},{"date":"2025-02-11","open":23841,"high":23906,"low":23836,"close":23841,"volume":627709},{"date":"2025-02-12","open":23881,"high":23931,"low":23841,"close":23871,"volume":522463},{"date":"2025-02-13","open":23966,"high":24035,"low":23906,"close":23911,"volume":402336},{"date":"2025-02-14","open":24024,"high":24124,"low":23994,"close":24089,"volume":548346},{"date":"2025-02-17","open":24144,"high":24233,"low":24134,"close":24213,"volume":523934},{"date":"2025-02-18","open":24165,"high":24273,"low":24150,"close":24253,"volume":631411},{"date":"2025-02-19","open":24198,"high":24247,"low":24169,"close":24169,"volume":484161},{"date":"2025-02-20","open":24170,"high":24179,"low":24045,"close":24045,"volume":968860},{"date":"2025-02-21","open":24004,"high":24009,"low":23915,"close":23965,"volume":1207458},{"date":"2025-02-24","open":23602,"high":23612,"low":23405,"close":23489,"volume":940240},{"date":"2025-02-25","open":23112,"high":23192,"low":23102,"close":23147,"volume":1132570},{"date":"2025-02-26","open":22935,"high":23028,"low":22900,"close":23018,"volume":1045410},{"date":"2025-02-27","open":22998,"high":23197,"low":22894,"close":23197,"volume":1868548},{"date":"2025-02-28","open":22656,"high":22810,"low":22621,"close":22810,"volume":3029782},{"date":"2025-03-04","open":22636,"high":22721,"low":22543,"close":22721,"volume":1621799},{"date":"2025-03-05","open":22646,"high":22661,"low":22513,"close":22577,"volume":1054217},{"date":"2025-03-06","open":22518,"high":22528,"low":22403,"close":22498,"volume":766925},{"date":"2025-03-07","open":22116,"high":22121,"low":22014,"close":22037,"volume":620510},{"date":"2025-03-10","open":21956,"high":22190,"low":21902,"close":22096,"volume":870820},{"date":"2025-03-11","open":21342,"high":21511,"low":21114,"close":21511,"volume":1888877},{"date":"2025-03-12","open":21457,"high":21462,"low":21338,"close":21362,"volume":749787},{"date":"2025-03-13","open":21587,"high":21637,"low":21362,"close":21392,"volume":679548},{"date":"2025-03-14","open":21339,"high":21438,"low":21254,"close":21353,"volume":503426},{"date":"2025-03-17","open":21537,"high":21547,"low":21437,"close":21452,"volume":686229},{"date":"2025-03-18","open":21649,"high":21729,"low":21590,"close":21729,"volume":630940},{"date":"2025-03-19","open":21416,"high":21521,"low":21406,"close":21486,"volume":905458},{"date":"2025-03-20","open":21850,"high":21997,"low":21820,"close":21948,"volume":472146},{"date":"2025-03-21","open":21848,"high":21946,"low":21774,"close":21789,"volume":537654},{"date":"2025-03-24","open":22047,"high":22161,"low":22047,"close":22151,"volume":512328},{"date":"2025-03-25","open":22424,"high":22469,"low":22409,"close":22414,"volume":614458},{"date":"2025-03-26","open":22543,"high":22602,"low":22493,"close":22503,"volume":617334},{"date":"2025-03-27","open":22151,"high":22171,"low":22097,"close":22146,"volume":1041324},{"date":"2025-03-28","open":21962,"high":22022,"low":21937,"close":22012,"volume":484461},{"date":"2025-03-31","open":21274,"high":21274,"low":21164,"close":21239,"volume":1512061},{"date":"2025-04-01","open":21407,"high":21437,"low":21338,"close":21427,"volume":1274567},{"date":"2025-04-02","open":21730,"high":21730,"low":21526,"close":21571,"volume":646869},{"date":"2025-04-03","open":20912,"high":21114,"low":20867,"close":21040,"volume":1443523},{"date":"2025-04-04","open":20390,"high":20440,"low":19948,"close":20118,"volume":1399485},{"date":"2025-04-07","open":18845,"high":19485,"low":18151,"close":18378,"volume":2274298},{"date":"2025-04-08","open":19568,"high":19766,"low":19518,"close":19647,"volume":1558630},{"date":"2025-04-09","open":18943,"high":19161,"low":18690,"close":18943,"volume":1923445},{"date":"2025-04-10","open":21181,"high":21211,"low":20806,"close":20926,"volume":2579954},{"date":"2025-04-11","open":20064,"high":20505,"low":19717,"close":20460,"volume":1429583},{"date":"2025-04-14","open":20500,"high":20559,"low":20401,"close":20455,"volume":818419},{"date":"2025-04-15","open":20227,"high":20330,"low":20173,"close":20277,"volume":865416},{"date":"2025-04-16","open":20134,"high":20179,"low":19835,"close":19935,"volume":781114},{"date":"2025-04-17","open":19618,"high":19870,"low":19588,"close":19870,"volume":867795},{"date":"2025-04-18","open":19781,"high":19870,"low":19667,"close":19776,"volume":544009},{"date":"2025-04-21","open":19598,"high":19637,"low":19404,"close":19479,"volume":995582},{"date":"2025-04-22","open":19285,"high":19388,"low":19215,"close":19280,"volume":953966},{"date":"2025-04-23","open":20174,"high":20184,"low":20034,"close":20069,"volume":1106235},{"date":"2025-04-24","open":20227,"high":20305,"low":20158,"close":20287,"volume":799113},{"date":"2025-04-25","open":20927,"high":21080,"low":20912,"close":21035,"volume":776329},{"date":"2025-04-28","open":21105,"high":21154,"low":21005,"close":21154,"volume":675074},{"date":"2025-04-29","open":21155,"high":21279,"low":21135,"close":21174,"volume":513178},{"date":"2025-04-30","open":21138,"high":21138,"low":20918,"close":20966,"volume":562198},{"date":"2025-05-02","open":21412,"high":21647,"low":21129,"close":21129,"volume":552831},{"date":"2025-05-07","open":20917,"high":21168,"low":20897,"close":21065,"volume":460983},{"date":"2025-05-08","open":21046,"high":21289,"low":21002,"close":21239,"volume":621914},{"date":"2025-05-09","open":21338,"high":21532,"low":21253,"close":21328,"volume":708904},{"date":"2025-05-12","open":21546,"high":21790,"low":21496,"close":21790,"volume":462215},{"date":"2025-05-13","open":22321,"high":22380,"low":22186,"close":22306,"volume":1060247},{"date":"2025-05-14","open":22778,"high":22853,"low":22619,"close":22853,"volume":1077318},{"date":"2025-05-15","open":22777,"high":22797,"low":22465,"close":22495,"volume":727726},{"date":"2025-05-16","open":22555,"high":22614,"low":22420,"close":22445,"volume":408494},{"date":"2025-05-19","open":22521,"high":22561,"low":22376,"close":22416,"volume":455639},{"date":"2025-05-20","open":22628,"high":22698,"low":22480,"close":22520,"volume":288144},{"date":"2025-05-21","open":22526,"high":22526,"low":22322,"close":22326,"volume":240043},{"date":"2025-05-22","open":22023,"high":22107,"low":21948,"close":22098,"volume":363524},{"date":"2025-05-23","open":22138,"high":22173,"low":21915,"close":21949,"volume":238638},{"date":"2025-05-26","open":21938,"high":21983,"low":21806,"close":21909,"volume":414456},{"date":"2025-05-27","open":21928,"high":22003,"low":21864,"close":22003,"volume":178700},{"date":"2025-05-28","open":22307,"high":22371,"low":22217,"close":22336,"volume":312169},{"date":"2025-05-29","open":22684,"high":22833,"low":22639,"close":22669,"volume":633643},{"date":"2025-05-30","open":22106,"high":22345,"low":22067,"close":22296,"volume":562595},{"date":"2025-06-02","open":22297,"high":22297,"low":22028,"close":22053,"volume":403831},{"date":"2025-06-04","open":22565,"high":22614,"low":22485,"close":22485,"volume":350467},{"date":"2025-06-05","open":22426,"high":22456,"low":22307,"close":22356,"volume":409857},{"date":"2025-06-09","open":22396,"high":22471,"low":22297,"close":22326,"volume":308420},{"date":"2025-06-10","open":22380,"high":22628,"low":22365,"close":22565,"volume":1043945},{"date":"2025-06-11","open":22679,"high":22803,"low":22624,"close":22803,"volume":495570},{"date":"2025-06-12","open":22653,"high":22663,"low":22380,"close":22460,"volume":490764},{"date":"2025-06-13","open":22341,"high":22436,"low":22212,"close":22356,"volume":480170},{"date":"2025-06-16","open":22440,"high":22495,"low":22355,"close":22465,"volume":246952},{"date":"2025-06-17","open":22465,"high":22643,"low":22465,"close":22609,"volume":244402},{"date":"2025-06-18","open":22649,"high":22719,"low":22585,"close":22629,"volume":235564},{"date":"2025-06-19","open":22629,"high":22709,"low":22561,"close":22639,"volume":257684},{"date":"2025-06-20","open":22618,"high":22618,"low":22470,"close":22490,"volume":256255},{"date":"2025-06-23","open":22476,"high":22644,"low":22401,"close":22644,"volume":447290},{"date":"2025-06-24","open":22838,"high":22863,"low":22758,"close":22853,"volume":519130},{"date":"2025-06-25","open":22853,"high":22982,"low":22823,"close":22947,"volume":367355},{"date":"2025-06-26","open":22912,"high":22962,"low":22863,"close":22947,"volume":303456},{"date":"2025-06-27","open":23100,"high":23160,"low":23050,"close":23155,"volume":462868},{"date":"2025-06-30","open":23319,"high":23319,"low":23140,"close":23220,"volume":463832},{"date":"2025-07-01","open":23241,"high":23325,"low":23201,"close":23280,"volume":444567},{"date":"2025-07-02","open":23130,"high":23274,"low":23115,"close":23245,"volume":277175},{"date":"2025-07-03","open":23245,"high":23414,"low":23245,"close":23364,"volume":322334},{"date":"2025-07-04","open":23587,"high":23676,"low":23488,"close":23538,"volume":215066},{"date":"2025-07-07","open":23539,"high":23637,"low":23524,"close":23583,"volume":411551},{"date":"2025-07-08","open":23587,"high":23622,"low":23523,"close":23592,"volume":300398},{"date":"2025-07-09","open":23588,"high":23667,"low":23588,"close":23642,"volume":328805},{"date":"2025-07-10","open":23797,"high":23802,"low":23702,"close":23702,"volume":345102},{"date":"2025-07-11","open":23751,"high":23786,"low":23632,"close":23771,"volume":346974},{"date":"2025-07-14","open":23702,"high":23747,"low":23663,"close":23732,"volume":485391},{"date":"2025-07-15","open":23915,"high":24084,"low":23910,"close":24029,"volume":540201},{"date":"2025-07-16","open":24005,"high":24075,"low":23980,"close":23990,"volume":378309},{"date":"2025-07-17","open":24074,"high":24253,"low":24069,"close":24253,"volume":365379},{"date":"2025-07-18","open":24359,"high":24467,"low":24340,"close":24437,"volume":520984},{"date":"2025-07-21","open":24382,"high":24401,"low":24344,"close":24362,"volume":495278},{"date":"2025-07-22","open":24339,"high":24396,"low":24319,"close":24367,"volume":568308},{"date":"2025-07-23","open":24198,"high":24218,"low":24080,"close":24173,"volume":596874},{"date":"2025-07-24","open":24189,"high":24238,"low":24049,"close":24089,"volume":517004},{"date":"2025-07-25","open":24194,"high":24338,"low":24184,"close":24308,"volume":2097235},{"date":"2025-07-28","open":24476,"high":24551,"low":24436,"close":24551,"volume":690764},{"date":"2025-07-29","open":24655,"high":24719,"low":24645,"close":24685,"volume":619311},{"date":"2025-07-30","open":24576,"high":24591,"low":24401,"close":24511,"volume":639033},{"date":"2025-07-31","open":24829,"high":25057,"low":24809,"close":24894,"volume":805614},{"date":"2025-08-01","open":24526,"high":24650,"low":24461,"close":24585,"volume":525833},{"date":"2025-08-04","open":24029,"high":24044,"low":23954,"close":24024,"volume":859086},{"date":"2025-08-05","open":24377,"high":24511,"low":24331,"close":24486,"volume":483790},{"date":"2025-08-06","open":24148,"high":24356,"low":24148,"close":24327,"volume":452447},{"date":"2025-08-07","open":24531,"high":24616,"low":24456,"close":24491,"volume":896665},{"date":"2025-08-08","open":24560,"high":24710,"low":24535,"close":24690,"volume":453045},{"date":"2025-08-11","open":24864,"high":24914,"low":24854,"close":24869,"volume":514366},{"date":"2025-08-12","open":24854,"high":24874,"low":24754,"close":24829,"volume":1077976},{"date":"2025-08-13","open":25046,"high":25071,"low":24988,"close":24988,"volume":473410},{"date":"2025-08-14","open":24943,"high":25041,"low":24923,"close":24958,"volume":794709},{"date":"2025-08-18","open":25052,"high":25062,"low":24909,"close":24909,"volume":459611},{"date":"2025-08-19","open":24973,"high":24983,"low":24918,"close":24958,"volume":222565},{"date":"2025-08-20","open":24680,"high":24745,"low":24645,"close":24700,"volume":483183},{"date":"2025-08-21","open":24640,"high":24695,"low":24595,"close":24695,"volume":265834},{"date":"2025-08-22","open":24626,"high":24626,"low":24401,"close":24406,"volume":413759},{"date":"2025-08-25","open":24705,"high":24765,"low":24670,"close":24680,"volume":406387},{"date":"2025-08-26","open":24719,"high":24789,"low":24550,"close":24769,"volume":486982},{"date":"2025-08-27","open":24894,"high":24949,"low":24894,"close":24949,"volume":463895},{"date":"2025-08-28","open":24800,"high":24800,"low":24715,"close":24755,"volume":309666},{"date":"2025-08-29","open":24903,"high":24963,"low":24878,"close":24963,"volume":335463},{"date":"2025-09-01","open":24765,"high":24835,"low":24665,"close":24670,"volume":390684},{"date":"2025-09-02","open":24720,"high":24795,"low":24645,"close":24675,"volume":610597},{"date":"2025-09-03","open":24665,"high":24685,"low":24590,"close":24630,"volume":246275},{"date":"2025-09-04","open":24665,"high":24820,"low":24665,"close":24755,"volume":201326},{"date":"2025-09-05","open":25034,"high":25078,"low":24990,"close":25063,"volume":263880},{"date":"2025-09-08","open":25014,"high":25082,"low":24974,"close":25038,"volume":196238},{"date":"2025-09-09","open":25020,"high":25098,"low":24995,"close":25083,"volume":289945},{"date":"2025-09-10","open":25122,"high":25175,"low":25112,"close":25142,"volume":303254},{"date":"2025-09-11","open":25149,"high":25227,"low":25134,"close":25227,"volume":358846},{"date":"2025-09-12","open":25312,"high":25317,"low":25257,"close":25287,"volume":289319},{"date":"2025-09-15","open":25431,"high":25456,"low":25371,"close":25421,"volume":341380},{"date":"2025-09-16","open":25546,"high":25561,"low":25461,"close":25476,"volume":421559},{"date":"2025-09-17","open":25426,"high":25476,"low":25391,"close":25431,"volume":771637},{"date":"2025-09-18","open":25510,"high":25680,"low":25495,"close":25655,"volume":573877},{"date":"2025-09-19","open":25815,"high":25928,"low":25815,"close":25859,"volume":702425},{"date":"2025-09-22","open":26132,"high":26132,"low":25973,"close":25983,"volume":461660},{"date":"2025-09-23","open":26137,"high":26222,"low":26127,"close":26182,"volume":384041},{"date":"2025-09-24","open":26022,"high":26122,"low":25992,"close":26122,"volume":448000},{"date":"2025-09-25","open":26122,"high":26122,"low":26042,"close":26047,"volume":599106},{"date":"2025-09-26","open":26057,"high":26207,"low":26057,"close":26192,"volume":620128},{"date":"2025-09-29","open":26217,"high":26227,"low":26112,"close":26137,"volume":659163},{"date":"2025-09-30","open":26137,"high":26252,"low":26112,"close":26217,"volume":384922},{"date":"2025-10-01","open":26247,"high":26302,"low":26127,"close":26137,"volume":549858},{"date":"2025-10-02","open":26386,"high":26483,"low":26386,"close":26411,"volume":560396},{"date":"2025-10-10","open":27043,"high":27172,"low":27043,"close":27117,"volume":653278},{"date":"2025-10-13","open":26688,"high":26790,"low":26595,"close":26669,"volume":1161208},{"date":"2025-10-14","open":26817,"high":26967,"low":26595,"close":26664,"volume":836419},{"date":"2025-10-15","open":26669,"high":26703,"low":26580,"close":26664,"volume":657538},{"date":"2025-10-16","open":26734,"high":26744,"low":26616,"close":26724,"volume":569392},{"date":"2025-10-17","open":26451,"high":26551,"low":26367,"close":26401,"volume":994847},{"date":"2025-10-20","open":26813,"high":26893,"low":26764,"close":26868,"volume":483185},{"date":"2025-10-21","open":27136,"high":27236,"low":27111,"close":27226,"volume":510394},{"date":"2025-10-22","open":27246,"high":27331,"low":27181,"close":27301,"volume":532883},{"date":"2025-10-23","open":27012,"high":27281,"low":26957,"close":27231,"volume":602126},{"date":"2025-10-24","open":27437,"high":27520,"low":27372,"close":27505,"volume":684198},{"date":"2025-10-27","open":27853,"high":27898,"low":27743,"close":27873,"volume":868163},{"date":"2025-10-28","open":28121,"high":28210,"low":28086,"close":28191,"volume":709259},{"date":"2025-10-29","open":28311,"high":28434,"low":28267,"close":28420,"volume":736148},{"date":"2025-10-30","open":28243,"high":28337,"low":28124,"close":28238,"volume":1660108},{"date":"2025-10-31","open":28238,"high":28277,"low":28144,"close":28159,"volume":746110},{"date":"2025-11-03","open":28149,"high":28238,"low":28069,"close":28094,"volume":906853,"rsi_14":74.9,"sma_20":27208.75,"sma_60":25797.13,"sma_120":24430.28},{"date":"2025-11-04","open":28159,"high":28277,"low":27984,"close":27984,"volume":677540,"rsi_14":72.13,"sma_20":27297.05,"sma_60":25863.12,"sma_120":24486.5},{"date":"2025-11-05","open":27784,"high":27954,"low":27645,"close":27954,"volume":799769,"rsi_14":70.84,"sma_20":27387.85,"sma_60":25920.92,"sma_120":24541.72},{"date":"2025-11-06","open":28079,"high":28139,"low":27969,"close":28094,"volume":501446,"rsi_14":80.59,"sma_20":27471.95,"sma_60":25983.67,"sma_120":24594.24},{"date":"2025-11-07","open":27711,"high":27905,"low":27666,"close":27895,"volume":1546328,"rsi_14":70.51,"sma_20":27510.75,"sma_60":26040.38,"sma_120":24640.8},{"date":"2025-11-10","open":27884,"high":28059,"low":27784,"close":27944,"volume":1255656,"rsi_14":66.35,"sma_20":27574.4,"sma_60":26094.6,"sma_120":24683.22},{"date":"2025-11-11","open":28348,"high":28532,"low":28323,"close":28413,"volume":973550,"rsi_14":71.47,"sma_20":27661.7,"sma_60":26153.62,"sma_120":24732.53},{"date":"2025-11-12","open":28358,"high":28577,"low":28328,"close":28547,"volume":922009,"rsi_14":74.8,"sma_20":27755.7,"sma_60":26215.53,"sma_120":24783.36},{"date":"2025-11-13","open":28432,"high":28652,"low":28427,"close":28572,"volume":787352,"rsi_14":72.2,"sma_20":27848.0,"sma_60":26275.2,"sma_120":24834.65},{"date":"2025-11-14","open":28205,"high":28264,"low":27464,"close":27606,"volume":1355336,"rsi_14":45.51,"sma_20":27908.15,"sma_60":26319.27,"sma_120":24877.02},{"date":"2025-11-17","open":27641,"high":27915,"low":27641,"close":27855,"volume":642698,"rsi_14":44.19,"sma_20":27957.4,"sma_60":26368.32,"sma_120":24923.08},{"date":"2025-11-18","open":27685,"high":27754,"low":27312,"close":27397,"volume":1434788,"rsi_14":33.78,"sma_20":27965.85,"sma_60":26408.92,"sma_120":24967.24},{"date":"2025-11-19","open":27203,"high":27358,"low":27093,"close":27203,"volume":789823,"rsi_14":33.65,"sma_20":27960.8,"sma_60":26450.6,"sma_120":25011.03},{"date":"2025-11-20","open":27880,"high":28030,"low":27840,"close":27935,"volume":1749199,"rsi_14":47.06,"sma_20":27995.85,"sma_60":26504.57,"sma_120":25061.23},{"date":"2025-11-21","open":26899,"high":27009,"low":26849,"close":26964,"volume":1196435,"rsi_14":38.04,"sma_20":27968.7,"sma_60":26547.18,"sma_120":25102.57},{"date":"2025-11-24","open":27277,"high":27392,"low":27167,"close":27372,"volume":697810,"rsi_14":43.91,"sma_20":27943.6,"sma_60":26592.03,"sma_120":25144.53},{"date":"2025-11-25","open":27875,"high":27895,"low":27760,"close":27770,"volume":1497460,"rsi_14":48.28,"sma_20":27922.35,"sma_60":26642.0,"sma_120":25187.03},{"date":"2025-11-26","open":27794,"high":27984,"low":27700,"close":27959,"volume":650714,"rsi_14":48.76,"sma_20":27899.25,"sma_60":26692.13,"sma_120":25234.22},{"date":"2025-11-27","open":28154,"high":28179,"low":28034,"close":28084,"volume":1194660,"rsi_14":52.77,"sma_20":27897.25,"sma_60":26749.5,"sma_120":25285.42},{"date":"2025-11-28","open":28064,"high":28298,"low":28034,"close":28283,"volume":958140,"rsi_14":54.03,"sma_20":27909.2,"sma_60":26806.7,"sma_120":25334.69},{"date":"2025-12-01","open":28328,"high":28328,"low":28079,"close":28139,"volume":854230,"rsi_14":48.5,"sma_20":27917.15,"sma_60":26866.4,"sma_120":25383.83},{"date":"2025-12-02","open":28288,"high":28373,"low":28198,"close":28198,"volume":859740,"rsi_14":47.77,"sma_20":27933.6,"sma_60":26927.02,"sma_120":25433.72},{"date":"2025-12-03","open":28497,"high":28612,"low":28447,"close":28542,"volume":1041770,"rsi_14":50.78,"sma_20":27968.8,"sma_60":26994.13,"sma_120":25484.49},{"date":"2025-12-04","open":28507,"high":28652,"low":28477,"close":28647,"volume":714636,"rsi_14":62.33,"sma_20":28002.25,"sma_60":27060.92,"sma_120":25534.16},{"date":"2025-12-05","open":28637,"high":28726,"low":28612,"close":28642,"volume":999914,"rsi_14":60.16,"sma_20":28045.45,"sma_60":27122.48,"sma_120":25586.63},{"date":"2025-12-08","open":28746,"high":28756,"low":28657,"close":28706,"volume":1610419,"rsi_14":67.57,"sma_20":28089.4,"sma_60":27185.53,"sma_120":25640.53},{"date":"2025-12-09","open":28652,"high":28696,"low":28612,"close":28642,"volume":1002188,"rsi_14":69.81,"sma_20":28106.7,"sma_60":27246.77,"sma_120":25692.96},{"date":"2025-12-10","open":28637,"high":28686,"low":28572,"close":28666,"volume":1277125,"rsi_14":63.18,"sma_20":28118.55,"sma_60":27307.42,"sma_120":25744.4},{"date":"2025-12-11","open":28602,"high":28617,"low":28358,"close":28472,"volume":853905,"rsi_14":83.23,"sma_20":28119.4,"sma_60":27363.43,"sma_120":25794.06},{"date":"2025-12-12","open":28662,"high":28726,"low":28622,"close":28726,"volume":1019232,"rsi_14":82.1,"sma_20":28181.3,"sma_60":27422.7,"sma_120":25845.76},{"date":"2025-12-15","open":28243,"high":28333,"low":28198,"close":28213,"volume":708947,"rsi_14":61.6,"sma_20":28205.0,"sma_60":27471.13,"sma_120":25894.4},{"date":"2025-12-16","open":27944,"high":27954,"low":27755,"close":27880,"volume":1269853,"rsi_14":50.67,"sma_20":28234.8,"sma_60":27513.07,"sma_120":25938.97},{"date":"2025-12-17","open":28064,"high":28270,"low":28039,"close":28263,"volume":1115471,"rsi_14":53.33,"sma_20":28293.6,"sma_60":27562.17,"sma_120":25985.02},{"date":"2025-12-18","open":27700,"high":27805,"low":27671,"close":27785,"volume":1102795,"rsi_14":41.61,"sma_20":28291.8,"sma_60":27599.52,"sma_120":26026.28},{"date":"2025-12-19","open":28059,"high":28169,"low":27984,"close":28099,"volume":934302,"rsi_14":49.37,"sma_20":28354.3,"sma_60":27638.73,"sma_120":26070.16},{"date":"2025-12-22","open":28512,"high":28627,"low":28497,"close":28597,"volume":1141421,"rsi_14":55.57,"sma_20":28421.35,"sma_60":27684.22,"sma_120":26116.47},{"date":"2025-12-23","open":28637,"high":28741,"low":28637,"close":28657,"volume":711334,"rsi_14":51.74,"sma_20":28471.55,"sma_60":27727.38,"sma_120":26162.73},{"date":"2025-12-24","open":28746,"high":28761,"low":28183,"close":28183,"volume":1168479,"rsi_14":43.67,"sma_20":28488.5,"sma_60":27763.63,"sma_120":26204.55},{"date":"2025-12-26","open":28248,"high":28393,"low":27895,"close":28079,"volume":1017591,"rsi_14":42.52,"sma_20":28488.25,"sma_60":27799.38,"sma_120":26245.78},{"date":"2025-12-29","open":28079,"high":28104,"low":27845,"close":27845,"volume":772920,"rsi_14":39.04,"sma_20":28466.25,"sma_60":27828.8,"sma_120":26284.05},{"date":"2025-12-30","open":27760,"high":27905,"low":27681,"close":27905,"volume":707941,"rsi_14":40.61,"sma_20":28454.5,"sma_60":27860.13,"sma_120":26321.38},{"date":"2026-01-02","open":27905,"high":27979,"low":27681,"close":27875,"volume":1436446,"rsi_14":39.92,"sma_20":28438.25,"sma_60":27889.63,"sma_120":26358.08},{"date":"2026-01-05","open":27760,"high":27855,"low":27750,"close":27750,"volume":1830439,"rsi_14":40.65,"sma_20":28398.5,"sma_60":27918.38,"sma_120":26393.67},{"date":"2026-01-06","open":27865,"high":27994,"low":27855,"close":27979,"volume":576456,"rsi_14":40.26,"sma_20":28365.0,"sma_60":27946.4,"sma_120":26430.76},{"date":"2026-01-07","open":28208,"high":28243,"low":28124,"close":28124,"volume":1486403,"rsi_14":48.71,"sma_20":28339.0,"sma_60":27965.07,"sma_120":26468.57},{"date":"2026-01-08","open":28218,"high":28258,"low":28079,"close":28099,"volume":601009,"rsi_14":53.47,"sma_20":28308.5,"sma_60":27990.77,"sma_120":26505.58},{"date":"2026-01-09","open":28129,"high":28268,"low":28099,"close":28243,"volume":913010,"rsi_14":49.66,"sma_20":28288.5,"sma_60":28018.97,"sma_120":26544.14},{"date":"2026-01-12","open":28507,"high":28562,"low":28333,"close":28472,"volume":1329790,"rsi_14":62.87,"sma_20":28278.75,"sma_60":28051.0,"sma_120":26582.12},{"date":"2026-01-13","open":28671,"high":28826,"low":28662,"close":28816,"volume":1336199,"rsi_14":63.28,"sma_20":28296.0,"sma_60":28087.8,"sma_120":26623.32},{"date":"2026-01-14","open":28846,"high":28920,"low":28806,"close":28821,"volume":712770,"rsi_14":55.08,"sma_20":28300.75,"sma_60":28130.07,"sma_120":26662.35},{"date":"2026-01-15","open":28318,"high":28537,"low":28303,"close":28512,"volume":966675,"rsi_14":47.06,"sma_20":28315.75,"sma_60":28159.38,"sma_120":26697.28},{"date":"2026-01-16","open":28547,"high":28731,"low":28547,"close":28711,"volume":967633,"rsi_14":62.1,"sma_20":28357.5,"sma_60":28186.05,"sma_120":26734.5},{"date":"2026-01-19","open":28711,"high":28711,"low":28258,"close":28388,"volume":1028856,"rsi_14":56.43,"sma_20":28363.75,"sma_60":28206.05,"sma_120":26768.97},{"date":"2026-01-20","open":28263,"high":28388,"low":28208,"close":28248,"volume":541794,"rsi_14":58.75,"sma_20":28387.0,"sma_60":28224.88,"sma_120":26803.87},{"date":"2026-01-21","open":28104,"high":28154,"low":27940,"close":28019,"volume":915881,"rsi_14":52.31,"sma_20":28383.0,"sma_60":28235.33,"sma_120":26837.56},{"date":"2026-01-22","open":28328,"high":28427,"low":28273,"close":28303,"volume":551987,"rsi_14":57.85,"sma_20":28368.25,"sma_60":28244.4,"sma_120":26871.8},{"date":"2026-01-23","open":28343,"high":28507,"low":28333,"close":28477,"volume":928537,"rsi_14":63.08,"sma_20":28359.25,"sma_60":28251.05,"sma_120":26905.48},{"date":"2026-01-26","open":27959,"high":28049,"low":27865,"close":27979,"volume":1199062,"rsi_14":50.0,"sma_20":28349.0,"sma_60":28245.58,"sma_120":26933.88},{"date":"2026-01-27","open":28343,"high":28462,"low":28328,"close":28348,"volume":490629,"rsi_14":53.42,"sma_20":28362.5,"sma_60":28249.33,"sma_120":26966.81},{"date":"2026-01-28","open":28313,"high":28393,"low":28144,"close":28273,"volume":926494,"rsi_14":52.62,"sma_20":28384.0,"sma_60":28253.15,"sma_120":26995.91},{"date":"2026-01-29","open":28271,"high":28306,"low":28137,"close":28286,"volume":725148,"rsi_14":50.08,"sma_20":28401.25,"sma_60":28257.63,"sma_120":27027.38},{"date":"2026-01-30","open":28132,"high":28191,"low":27982,"close":28052,"volume":863367,"rsi_14":42.86,"sma_20":28408.25,"sma_60":28260.03,"sma_120":27061.58},{"date":"2026-02-02","open":28022,"high":28181,"low":27812,"close":27932,"volume":993860,"rsi_14":34.56,"sma_20":28415.5,"sma_60":28260.93,"sma_120":27090.92},{"date":"2026-02-03","open":28461,"high":28491,"low":28376,"close":28406,"volume":492402,"rsi_14":43.43,"sma_20":28435.0,"sma_60":28267.42,"sma_120":27125.54},{"date":"2026-02-04","open":27882,"high":27962,"low":27857,"close":27922,"volume":923237,"rsi_14":41.35,"sma_20":28423.0,"sma_60":28269.15,"sma_120":27154.77},{"date":"2026-02-05","open":27688,"high":27817,"low":27593,"close":27802,"volume":1060031,"rsi_14":36.66,"sma_20":28406.25,"sma_60":28268.05,"sma_120":27181.33},{"date":"2026-02-06","open":27104,"high":27359,"low":27015,"close":27339,"volume":801376,"rsi_14":35.27,"sma_20":28359.0,"sma_60":28251.4,"sma_120":27202.51},{"date":"2026-02-09","open":28007,"high":28062,"low":27807,"close":27807,"volume":904019,"rsi_14":44.04,"sma_20":28323.75,"sma_60":28240.35,"sma_120":27227.94},{"date":"2026-02-10","open":27982,"high":28022,"low":27822,"close":27962,"volume":344815,"rsi_14":48.8,"sma_20":28279.0,"sma_60":28231.47,"sma_120":27253.33},{"date":"2026-02-11","open":27902,"high":27922,"low":27743,"close":27743,"volume":517047,"rsi_14":42.29,"sma_20":28223.0,"sma_60":28235.02,"sma_120":27277.14},{"date":"2026-02-12","open":27678,"high":27748,"low":27608,"close":27628,"volume":579614,"rsi_14":38.38,"sma_20":28176.75,"sma_60":28232.5,"sma_120":27300.41},{"date":"2026-02-13","open":27074,"high":27314,"low":27000,"close":27020,"volume":1273174,"rsi_14":37.31,"sma_20":28090.0,"sma_60":28227.43,"sma_120":27318.17},{"date":"2026-02-19","open":27488,"high":27508,"low":27389,"close":27389,"volume":558520,"rsi_14":37.31,"sma_20":28038.0,"sma_60":28231.78,"sma_120":27341.19},{"date":"2026-02-20","open":27344,"high":27374,"low":27314,"close":27349,"volume":487717,"rsi_14":37.64,"sma_20":27991.0,"sma_60":28223.27,"sma_120":27363.92},{"date":"2026-02-23","open":27284,"high":27284,"low":27099,"close":27114,"volume":706134,"rsi_14":35.72,"sma_20":27943.75,"sma_60":28227.02,"sma_120":27387.1},{"date":"2026-02-24","open":27129,"high":27284,"low":27124,"close":27149,"volume":354834,"rsi_14":38.44,"sma_20":27884.0,"sma_60":28224.53,"sma_120":27408.28},{"date":"2026-02-25","open":27349,"high":27423,"low":27124,"close":27139,"volume":678849,"rsi_14":39.55,"sma_20":27815.0,"sma_60":28215.27,"sma_120":27428.63},{"date":"2026-02-26","open":27359,"high":27443,"low":27219,"close":27379,"volume":689371,"rsi_14":35.57,"sma_20":27783.0,"sma_60":28206.83,"sma_120":27449.48},{"date":"2026-02-27","open":27134,"high":27284,"low":27114,"close":27264,"volume":1001994,"rsi_14":39.69,"sma_20":27726.75,"sma_60":28192.5,"sma_120":27471.0},{"date":"2026-03-03","open":27663,"high":27703,"low":27488,"close":27548,"volume":986270,"rsi_14":44.93,"sma_20":27684.6,"sma_60":28178.28,"sma_120":27492.49},{"date":"2026-03-04","open":27683,"high":27772,"low":27473,"close":27478,"volume":1120307,"rsi_14":51.07,"sma_20":27640.2,"sma_60":28165.32,"sma_120":27515.86},{"date":"2026-03-05","open":27947,"high":28002,"low":27767,"close":27857,"volume":804887,"rsi_14":49.48,"sma_20":27626.5,"sma_60":28157.67,"sma_120":27542.34},{"date":"2026-03-06","open":28122,"high":28172,"low":27997,"close":28117,"volume":399547,"rsi_14":51.31,"sma_20":27631.8,"sma_60":28148.6,"sma_120":27571.37},{"date":"2026-03-09","open":27458,"high":27568,"low":27244,"close":27568,"volume":1121161,"rsi_14":46.09,"sma_20":27585.9,"sma_60":28128.63,"sma_120":27594.78},{"date":"2026-03-10","open":27767,"high":27962,"low":27723,"close":27847,"volume":544962,"rsi_14":52.07,"sma_20":27578.2,"sma_60":28113.4,"sma_120":27617.94},{"date":"2026-03-11","open":27952,"high":28047,"low":27792,"close":27847,"volume":438414,"rsi_14":63.46,"sma_20":27576.5,"sma_60":28097.08,"sma_120":27641.31},{"date":"2026-03-12","open":27847,"high":27922,"low":27767,"close":27862,"volume":375664,"rsi_14":58.13,"sma_20":27598.8,"sma_60":28082.1,"sma_120":27664.43},{"date":"2026-03-13","open":27747,"high":27872,"low":27678,"close":27837,"volume":489382,"rsi_14":58.5,"sma_20":27596.35,"sma_60":28066.28,"sma_120":27686.85},{"date":"2026-03-16","open":27827,"high":27917,"low":27762,"close":27912,"volume":602428,"rsi_14":65.96,"sma_20":27589.9,"sma_60":28054.97,"sma_120":27709.2},{"date":"2026-03-17","open":27922,"high":27957,"low":27817,"close":27842,"volume":321659,"rsi_14":63.43,"sma_20":27590.95,"sma_60":28038.23,"sma_120":27730.47},{"date":"2026-03-18","open":28012,"high":28162,"low":27987,"close":28132,"volume":602955,"rsi_14":67.79,"sma_20":27612.25,"sma_60":28034.92,"sma_120":27753.03},{"date":"2026-03-19","open":27872,"high":27902,"low":27747,"close":27807,"volume":1004775,"rsi_14":56.6,"sma_20":27647.8,"sma_60":28031.77,"sma_120":27772.42},{"date":"2026-03-20","open":27644,"high":27798,"low":27559,"close":27753,"volume":530627,"rsi_14":57.91,"sma_20":27662.1,"sma_60":28021.28,"sma_120":27791.72},{"date":"2026-03-23","open":27234,"high":27359,"low":27169,"close":27329,"volume":1170706,"rsi_14":46.11,"sma_20":27657.25,"sma_60":28011.75,"sma_120":27805.63},{"date":"2026-03-24","open":27493,"high":27503,"low":27294,"close":27394,"volume":852676,"rsi_14":48.51,"sma_20":27667.4,"sma_60":27998.05,"sma_120":27818.39},{"date":"2026-03-25","open":27439,"high":27583,"low":27414,"close":27498,"volume":539137,"rsi_14":42.92,"sma_20":27681.0,"sma_60":27977.75,"sma_120":27830.98},{"date":"2026-03-26","open":27568,"high":27698,"low":27523,"close":27563,"volume":301709,"rsi_14":38.16,"sma_20":27698.35,"sma_60":27957.53,"sma_120":27842.46},{"date":"2026-03-27","open":27199,"high":27234,"low":27045,"close":27224,"volume":938079,"rsi_14":41.92,"sma_20":27686.75,"sma_60":27939.58,"sma_120":27851.61},{"date":"2026-03-30","open":26421,"high":26710,"low":26347,"close":26710,"volume":1020033,"rsi_14":25.96,"sma_20":27655.2,"sma_60":27914.82,"sma_120":27857.1},{"date":"2026-03-31","open":26421,"high":27015,"low":26386,"close":26915,"volume":724248,"rsi_14":31.87,"sma_20":27623.55,"sma_60":27897.38,"sma_120":27863.09},{"date":"2026-04-01","open":27359,"high":27399,"low":27234,"close":27324,"volume":907219,"rsi_14":40.92,"sma_20":27615.85,"sma_60":27885.77,"sma_120":27872.95},{"date":"2026-04-02","open":27588,"high":27618,"low":27254,"close":27274,"volume":741549,"rsi_14":40.58,"sma_20":27586.7,"sma_60":27873.82,"sma_120":27881.72},{"date":"2026-04-03","open":27553,"high":27598,"low":27463,"close":27473,"volume":539431,"rsi_14":42.95,"sma_20":27554.5,"sma_60":27867.27,"sma_120":27892.83},{"date":"2026-04-06","open":27488,"high":27633,"low":27478,"close":27538,"volume":730841,"rsi_14":46.45,"sma_20":27556.9,"sma_60":27859.27,"sma_120":27902.83},{"date":"2026-04-07","open":27648,"high":27688,"low":27473,"close":27508,"volume":1369323,"rsi_14":40.67,"sma_20":27543.85,"sma_60":27848.35,"sma_120":27906.71},{"date":"2026-04-08","open":27997,"high":28057,"low":27867,"close":27962,"volume":918418,"rsi_14":53.83,"sma_20":27553.55,"sma_60":27845.43,"sma_120":27918.1},{"date":"2026-04-09","open":27997,"high":28032,"low":27927,"close":28022,"volume":334099,"rsi_14":55.7,"sma_20":27565.5,"sma_60":27841.1,"sma_120":27930.03},{"date":"2026-04-10","open":28097,"high":28301,"low":28072,"close":28256,"volume":526414,"rsi_14":67.53,"sma_20":27590.45,"sma_60":27836.85,"sma_120":27943.92},{"date":"2026-04-13","open":28216,"high":28256,"low":28137,"close":28241,"volume":851549,"rsi_14":66.42,"sma_20":27610.9,"sma_60":27826.6,"sma_120":27957.2},{"date":"2026-04-14","open":28456,"high":28705,"low":28441,"close":28615,"volume":350889,"rsi_14":69.36,"sma_20":27653.6,"sma_60":27822.52,"sma_120":27976.29},{"date":"2026-04-15","open":28909,"high":28984,"low":28894,"close":28944,"volume":551991,"rsi_14":71.78,"sma_20":27698.3,"sma_60":27829.1,"sma_120":27994.24},{"date":"2026-04-16","open":29378,"high":29498,"low":29313,"close":29498,"volume":1086040,"rsi_14":82.97,"sma_20":27787.0,"sma_60":27841.6,"sma_120":28013.83},{"date":"2026-04-17","open":29647,"high":29672,"low":29553,"close":29637,"volume":1076337,"rsi_14":97.03,"sma_20":27885.45,"sma_60":27861.85,"sma_120":28033.95},{"date":"2026-04-20","open":29787,"high":29802,"low":29657,"close":29767,"volume":699297,"rsi_14":96.96,"sma_20":28011.55,"sma_60":27886.6,"sma_120":28055.74},{"date":"2026-04-21","open":29812,"high":29852,"low":29757,"close":29802,"volume":578533,"rsi_14":96.55,"sma_20":28136.15,"sma_60":27915.77,"sma_120":28075.55},{"date":"2026-04-22","open":29946,"high":30001,"low":29877,"close":29922,"volume":719545,"rsi_14":98.41,"sma_20":28261.55,"sma_60":27942.18,"sma_120":28093.29},{"date":"2026-04-23","open":30261,"high":30286,"low":30096,"close":30226,"volume":794941,"rsi_14":98.46,"sma_20":28398.95,"sma_60":27970.77,"sma_120":28110.91},{"date":"2026-04-24","open":30350,"high":30415,"low":30281,"close":30375,"volume":540688,"rsi_14":98.47,"sma_20":28560.8,"sma_60":28010.18,"sma_120":28127.88},{"date":"2026-04-27","open":30605,"high":30704,"low":30525,"close":30560,"volume":679483,"rsi_14":99.51,"sma_20":28757.6,"sma_60":28046.52,"sma_120":28147.92},{"date":"2026-04-28","open":30630,"high":30669,"low":30465,"close":30495,"volume":389051,"rsi_14":97.04,"sma_20":28940.9,"sma_60":28083.02,"sma_120":28168.08},{"date":"2026-04-29","open":30380,"high":30535,"low":30335,"close":30510,"volume":335595,"rsi_14":96.06,"sma_20":29102.5,"sma_60":28119.52,"sma_120":28188.58},{"date":"2026-04-30","open":30979,"high":31024,"low":30500,"close":30565,"volume":752809,"rsi_14":95.77,"sma_20":29269.35,"sma_60":28160.85,"sma_120":28210.44},{"date":"2026-05-04","open":30989,"high":31148,"low":30914,"close":30914,"volume":830149,"rsi_14":96.76,"sma_20":29441.45,"sma_60":28209.25,"sma_120":28235.09},{"date":"2026-05-06","open":31454,"high":31454,"low":31115,"close":31219,"volume":756394,"rsi_14":96.67,"sma_20":29621.6,"sma_60":28254.8,"sma_120":28261.11},{"date":"2026-05-07","open":31418,"high":31608,"low":31218,"close":31608,"volume":893416,"rsi_14":96.74,"sma_20":29822.75,"sma_60":28314.93,"sma_120":28292.04},{"date":"2026-05-08","open":31659,"high":32098,"low":31659,"close":32098,"volume":545939,"rsi_14":96.66,"sma_20":30025.6,"sma_60":28385.22,"sma_120":28326.63},{"date":"2026-05-11","open":32527,"high":32807,"low":32527,"close":32717,"volume":836458,"rsi_14":97.17,"sma_20":30256.4,"sma_60":28473.57,"sma_120":28362.48},{"date":"2026-05-12","open":32831,"high":33036,"low":32831,"close":32991,"volume":811166,"rsi_14":97.29,"sma_20":30489.2,"sma_60":28558.67,"sma_120":28399.51},{"date":"2026-05-13","open":32916,"high":33192,"low":32871,"close":33116,"volume":1010362,"rsi_14":97.36,"sma_20":30729.0,"sma_60":28643.27,"sma_120":28437.37},{"date":"2026-05-14","open":33421,"high":33551,"low":33376,"close":33461,"volume":789763,"rsi_14":97.52,"sma_20":30967.25,"sma_60":28737.27,"sma_120":28486.14},{"date":"2026-05-15","open":33601,"high":33741,"low":33326,"close":33326,"volume":1222767,"rsi_14":93.51,"sma_20":31182.25,"sma_60":28830.93,"sma_120":28531.72},{"date":"2026-05-18","open":33146,"high":33192,"low":32931,"close":32961,"volume":841933,"rsi_14":83.99,"sma_20":31351.3,"sma_60":28928.7,"sma_120":28578.07},{"date":"2026-05-19","open":32961,"high":33136,"low":32946,"close":33086,"volume":568626,"rsi_14":83.72,"sma_20":31519.6,"sma_60":29022.38,"sma_120":28627.08},{"date":"2026-05-20","open":33081,"high":33175,"low":32976,"close":33131,"volume":1338909,"rsi_14":85.44,"sma_20":31683.65,"sma_60":29117.48,"sma_120":28670.38},{"date":"2026-05-21","open":33175,"high":33575,"low":33160,"close":33505,"volume":751048,"rsi_14":87.36,"sma_20":31864.65,"sma_60":29222.73,"sma_120":28724.88},{"date":"2026-05-22","open":33536,"high":34035,"low":33536,"close":34000,"volume":594402,"rsi_14":88.63,"sma_20":32064.35,"sma_60":29335.63,"sma_120":28780.08},{"date":"2026-05-26","open":34330,"high":34330,"low":34005,"close":34025,"volume":726289,"rsi_14":87.85,"sma_20":32250.05,"sma_60":29449.12,"sma_120":28832.19},{"date":"2026-05-27","open":34384,"high":34419,"low":34199,"close":34249,"volume":674742,"rsi_14":87.61,"sma_20":32439.5,"sma_60":29562.35,"sma_120":28884.59},{"date":"2026-05-28","open":34250,"high":34395,"low":34035,"close":34110,"volume":990101,"rsi_14":83.09,"sma_20":32612.7,"sma_60":29675.17,"sma_120":28933.83},{"date":"2026-05-29","open":34270,"high":34669,"low":34270,"close":34669,"volume":1005708,"rsi_14":83.4,"sma_20":32817.1,"sma_60":29793.85,"sma_120":28986.07},{"date":"2026-06-01","open":34868,"high":35187,"low":34823,"close":34898,"volume":1083126,"rsi_14":81.53,"sma_20":33034.25,"sma_60":29917.53,"sma_120":29041.42},{"date":"2026-06-02","open":34958,"high":35128,"low":34788,"close":35078,"volume":1011249,"rsi_14":81.01,"sma_20":33257.65,"sma_60":30037.9,"sma_120":29097.78},{"date":"2026-06-04","open":35278,"high":35443,"low":35159,"close":35403,"volume":806708,"rsi_14":82.07,"sma_20":33482.05,"sma_60":30159.33,"sma_120":29153.97},{"date":"2026-06-05","open":35238,"high":35483,"low":35149,"close":35223,"volume":966543,"rsi_14":75.91,"sma_20":33682.25,"sma_60":30286.92,"sma_120":29207.78},{"date":"2026-06-08","open":34320,"high":34480,"low":33840,"close":33955,"volume":1369934,"rsi_14":56.94,"sma_20":33799.55,"sma_60":30388.72,"sma_120":29251.06},{"date":"2026-06-09","open":34190,"high":34220,"low":33850,"close":34045,"volume":620053,"rsi_14":62.71,"sma_20":33896.9,"sma_60":30492.02,"sma_120":29294.55},{"date":"2026-06-10","open":33695,"high":33725,"low":33415,"close":33555,"volume":919818,"rsi_14":55.07,"sma_20":33938.85,"sma_60":30586.92,"sma_120":29334.51},{"date":"2026-06-11","open":32877,"high":33406,"low":32792,"close":33406,"volume":819399,"rsi_14":52.9,"sma_20":33959.55,"sma_60":30679.73,"sma_120":29373.01},{"date":"2026-06-12","open":34080,"high":34210,"low":33980,"close":33990,"volume":1168931,"rsi_14":54.9,"sma_20":34003.2,"sma_60":30781.03,"sma_120":29418.0},{"date":"2026-06-15","open":34505,"high":34739,"low":34385,"close":34729,"volume":476382,"rsi_14":57.03,"sma_20":34066.6,"sma_60":30895.82,"sma_120":29467.03},{"date":"2026-06-16","open":35158,"high":35792,"low":35013,"close":35083,"volume":851174,"rsi_14":59.6,"sma_20":34154.5,"sma_60":31011.68,"sma_120":29523.3},{"date":"2026-06-17","open":34505,"high":34739,"low":34480,"close":34714,"volume":725201,"rsi_14":54.1,"sma_20":34242.1,"sma_60":31126.8,"sma_120":29579.28},{"date":"2026-06-18","open":34763,"high":34903,"low":34648,"close":34903,"volume":490448,"rsi_14":56.96,"sma_20":34332.95,"sma_60":31246.0,"sma_120":29633.64},{"date":"2026-06-19","open":35477,"high":35527,"low":35058,"close":35063,"volume":1069987,"rsi_14":53.72,"sma_20":34429.55,"sma_60":31374.92,"sma_120":29693.33},{"date":"2026-06-22","open":34998,"high":35552,"low":34993,"close":35552,"volume":495981,"rsi_14":55.87,"sma_20":34531.9,"sma_60":31510.9,"sma_120":29754.47},{"date":"2026-06-23","open":35478,"high":35508,"low":34804,"close":34804,"volume":1055537,"rsi_14":47.76,"sma_20":34572.1,"sma_60":31632.67,"sma_120":29805.21},{"date":"2026-06-24","open":34365,"high":34674,"low":34275,"close":34624,"volume":815953,"rsi_14":43.5,"sma_20":34602.05,"sma_60":31750.35,"sma_120":29853.94},{"date":"2026-06-25","open":34958,"high":35083,"low":34863,"close":34968,"volume":447249,"rsi_14":47.94,"sma_20":34638.0,"sma_60":31879.43,"sma_120":29909.51},{"date":"2026-06-26","open":34609,"high":34729,"low":33870,"close":33945,"volume":1425359,"rsi_14":49.92,"sma_20":34629.75,"sma_60":32000.02,"sma_120":29957.42},{"date":"2026-06-29","open":34259,"high":34489,"low":34049,"close":34489,"volume":573720,"rsi_14":53.49,"sma_20":34620.8,"sma_60":32126.27,"sma_120":30011.83},{"date":"2026-06-30","open":34888,"high":35232,"low":34883,"close":35178,"volume":705603,"rsi_14":62.35,"sma_20":34634.8,"sma_60":32257.18,"sma_120":30071.47},{"date":"2026-07-01","open":35672,"high":35852,"low":35572,"close":35647,"volume":556443,"rsi_14":66.27,"sma_20":34663.25,"sma_60":32396.75,"sma_120":30135.28},{"date":"2026-07-02","open":35148,"high":35397,"low":35053,"close":35118,"volume":808850,"rsi_14":58.26,"sma_20":34649.05,"sma_60":32524.18,"sma_120":30195.72},{"date":"2026-07-03","open":34558,"high":34763,"low":34394,"close":34434,"volume":679819,"rsi_14":47.83,"sma_20":34609.65,"sma_60":32637.83,"sma_120":30248.55},{"date":"2026-07-06","open":34638,"high":34748,"low":34329,"close":34409,"volume":289189,"rsi_14":44.77,"sma_20":34632.4,"sma_60":32751.57,"sma_120":30299.96},{"date":"2026-07-07","open":34454,"high":34508,"low":34024,"close":34184,"volume":603448,"rsi_14":45.8,"sma_20":34639.4,"sma_60":32853.97,"sma_120":30349.7},{"date":"2026-07-08","open":33651,"high":33830,"low":33186,"close":33186,"volume":1568375,"rsi_14":37.92,"sma_20":34620.9,"sma_60":32938.72,"sma_120":30389.91},{"date":"2026-07-09","open":33445,"high":33705,"low":33410,"close":33690,"volume":905556,"rsi_14":40.79,"sma_20":34635.15,"sma_60":33027.97,"sma_120":30432.41},{"date":"2026-07-10","open":33989,"high":34159,"low":33765,"close":33790,"volume":412193,"rsi_14":37.54,"sma_20":34625.2,"sma_60":33119.13,"sma_120":30472.87},{"date":"2026-07-13","open":33829,"high":34034,"low":33640,"close":33655,"volume":576402,"rsi_14":41.11,"sma_20":34571.55,"sma_60":33201.8,"sma_120":30512.16},{"date":"2026-07-14","open":33291,"high":33461,"low":32957,"close":33401,"volume":1043643,"rsi_14":40.63,"sma_20":34487.4,"sma_60":33274.72,"sma_120":30551.91},{"date":"2026-07-15","open":33570,"high":33879,"low":33560,"close":33720,"volume":1055659,"rsi_14":40.41,"sma_20":34437.75,"sma_60":33343.72,"sma_120":30592.66},{"date":"2026-07-16","open":33351,"high":33416,"low":33216,"close":33216,"volume":882740,"rsi_14":43.91,"sma_20":34353.35,"sma_60":33401.97,"sma_120":30631.91},{"date":"2026-07-20","open":32452,"high":32591,"low":32167,"close":32167,"volume":726596,"rsi_14":32.11,"sma_20":34208.55,"sma_60":33440.58,"sma_120":30663.59},{"date":"2026-07-21","open":32097,"high":32462,"low":32062,"close":32427,"volume":604797,"rsi_14":27.3,"sma_20":34052.3,"sma_60":33482.95,"sma_120":30699.36},{"date":"2026-07-22","open":32792,"high":32852,"low":32552,"close":32552,"volume":491978,"rsi_14":22.91,"sma_20":33939.7,"sma_60":33525.38,"sma_120":30733.78},{"date":"2026-07-23","open":32526,"high":32636,"low":32207,"close":32277,"volume":799328,"rsi_14":23.98,"sma_20":33822.4,"sma_60":33558.17,"sma_120":30764.47},{"date":"2026-07-24","open":32007,"high":32052,"low":31503,"close":31643,"volume":635122,"rsi_14":24.2,"sma_20":33656.15,"sma_60":33577.88,"sma_120":30794.03},{"date":"2026-07-27","open":31689,"high":31903,"low":31569,"close":31888,"volume":483995,"rsi_14":27.59,"sma_20":33553.3,"sma_60":33598.58,"sma_120":30822.55},{"date":"2026-07-28","open":31308,"high":31358,"low":30804,"close":30879,"volume":577274,"rsi_14":24.22,"sma_20":33372.8,"sma_60":33603.57,"sma_120":30843.29},{"date":"2026-07-29","open":30929,"high":31054,"low":30165,"close":30445,"volume":729259,"rsi_14":26.57,"sma_20":33136.15,"sma_60":33601.73,"sma_120":30860.62},{"date":"2026-07-30","open":30040,"high":30325,"low":29830,"close":29890,"volume":563937,"rsi_14":17.77,"sma_20":32848.3,"sma_60":33589.73,"sma_120":30875.29},{"date":"2026-07-31","open":30685,"high":31160,"low":30670,"close":30885,"volume":525922,"rsi_14":28.61,"sma_20":32636.65,"sma_60":33589.25,"sma_120":30899.25},{"date":"2026-08-03","open":31085,"high":31090,"low":30920,"close":30985,"volume":599259,"rsi_14":30.24,"sma_20":32464.2,"sma_60":33585.37,"sma_120":30920.08},{"date":"2026-08-04","open":31430,"high":31560,"low":31070,"close":31550,"volume":814351,"rsi_14":36.91,"sma_20":32321.25,"sma_60":33584.4,"sma_120":30949.67},{"date":"2026-08-05","open":32355,"high":32380,"low":32150,"close":32300,"volume":629143,"rsi_14":40.53,"sma_20":32227.05,"sma_60":33587.78,"sma_120":30986.5},{"date":"2026-08-06","open":31850,"high":31925,"low":31575,"close":31850,"volume":1148285,"rsi_14":40.83,"sma_20":32160.3,"sma_60":33573.35,"sma_120":31023.46},{"date":"2026-08-07","open":31910,"high":31985,"low":31670,"close":31740,"volume":587687,"rsi_14":46.72,"sma_20":32062.8,"sma_60":33552.5,"sma_120":31055.58},{"date":"2026-08-10","open":31860,"high":32190,"low":31835,"close":32145,"volume":437939,"rsi_14":47.88,"sma_20":31980.55,"sma_60":33536.32,"sma_120":31089.79},{"date":"2026-08-11","open":31925,"high":32030,"low":31865,"close":31945,"volume":364357,"rsi_14":45.49,"sma_20":31895.05,"sma_60":33511.07,"sma_120":31124.17},{"date":"2026-08-12","open":31760,"high":31925,"low":31705,"close":31885,"volume":248017,"rsi_14":46.99,"sma_20":31819.3,"sma_60":33487.07,"sma_120":31159.0},{"date":"2026-08-13","open":31995,"high":32165,"low":31915,"close":32165,"volume":553487,"rsi_14":54.24,"sma_20":31741.55,"sma_60":33473.8,"sma_120":31201.25},{"date":"2026-08-14","open":32415,"high":32525,"low":32285,"close":32410,"volume":1207860,"rsi_14":54.25,"sma_20":31701.3,"sma_60":33462.53,"sma_120":31242.46},{"date":"2026-08-18","open":32290,"high":32295,"low":31870,"close":31955,"volume":578207,"rsi_14":59.6,"sma_20":31690.7,"sma_60":33442.93,"sma_120":31280.21},{"date":"2026-08-19","open":31640,"high":31650,"low":31160,"close":31240,"volume":686339,"rsi_14":56.75,"sma_20":31631.35,"sma_60":33405.18,"sma_120":31313.96},{"date":"2026-08-20","open":31215,"high":31395,"low":31130,"close":31325,"volume":608340,"rsi_14":63.25,"sma_20":31570.05,"sma_60":33360.62,"sma_120":31348.12},{"date":"2026-08-21","open":30815,"high":30950,"low":30725,"close":30890,"volume":763653,"rsi_14":50.05,"sma_20":31500.7,"sma_60":33308.38,"sma_120":31378.75},{"date":"2026-08-24","open":30955,"high":30970,"low":30510,"close":30585,"volume":971989,"rsi_14":46.05,"sma_20":31447.8,"sma_60":33247.32,"sma_120":31404.83},{"date":"2026-08-25","open":30475,"high":30780,"low":30380,"close":30780,"volume":334581,"rsi_14":41.79,"sma_20":31392.45,"sma_60":33191.83,"sma_120":31433.5},{"date":"2026-08-26","open":30655,"high":30820,"low":30540,"close":30720,"volume":1013721,"rsi_14":30.25,"sma_20":31384.5,"sma_60":33126.03,"sma_120":31459.94},{"date":"2026-08-27","open":31255,"high":31320,"low":30790,"close":30880,"volume":631312,"rsi_14":36.93,"sma_20":31406.25,"sma_60":33059.07,"sma_120":31488.3},{"date":"2026-08-28","open":31040,"high":31115,"low":30855,"close":30860,"volume":219767,"rsi_14":37.85,"sma_20":31454.75,"sma_60":32988.77,"sma_120":31513.33},{"date":"2026-08-31","open":30705,"high":30790,"low":30575,"close":30680,"volume":579207,"rsi_14":28.42,"sma_20":31444.5,"sma_60":32910.07,"sma_120":31534.7},{"date":"2026-09-01","open":30685,"high":30795,"low":30570,"close":30730,"volume":436097,"rsi_14":31.28,"sma_20":31431.75,"sma_60":32835.2,"sma_120":31561.06},{"date":"2026-09-02","open":30405,"high":30405,"low":30115,"close":30150,"volume":463111,"rsi_14":26.96,"sma_20":31361.75,"sma_60":32771.8,"sma_120":31580.26},{"date":"2026-09-03","open":30170,"high":30235,"low":30035,"close":30130,"volume":552080,"rsi_14":20.97,"sma_20":31253.25,"sma_60":32706.57,"sma_120":31599.29},{"date":"2026-09-04","open":30385,"high":30525,"low":30380,"close":30425,"volume":704998,"rsi_14":22.08,"sma_20":31182.0,"sma_60":32654.4,"sma_120":31620.66},{"date":"2026-09-07","open":30295,"high":30340,"low":29990,"close":30235,"volume":933100,"rsi_14":23.86,"sma_20":31106.75,"sma_60":32601.57,"sma_120":31640.65},{"date":"2026-09-08","open":30200,"high":30387,"low":30105,"close":30250,"volume":365702,"rsi_14":30.89,"sma_20":31012.0,"sma_60":32539.25,"sma_120":31660.14},{"date":"2026-09-09","open":30050,"high":30220,"low":30000,"close":30080,"volume":1445431,"rsi_14":26.73,"sma_20":30918.75,"sma_60":32461.78,"sma_120":31678.8},{"date":"2026-09-10","open":30060,"high":30100,"low":29875,"close":30000,"volume":1026901,"rsi_14":30.82,"sma_20":30824.5,"sma_60":32377.07,"sma_120":31694.38},{"date":"2026-09-11","open":29875,"high":29950,"low":29700,"close":29920,"volume":373805,"rsi_14":34.13,"sma_20":30712.25,"sma_60":32297.18,"sma_120":31711.99},{"date":"2026-09-14","open":29640,"high":29805,"low":29630,"close":29760,"volume":592455,"rsi_14":25.24,"sma_20":30579.75,"sma_60":32211.47,"sma_120":31728.73},{"date":"2026-09-15","open":29890,"high":30085,"low":29830,"close":30065,"volume":519298,"rsi_14":35.79,"sma_20":30485.25,"sma_60":32128.17,"sma_120":31751.54},{"date":"2026-09-16","open":30090,"high":30270,"low":30055,"close":30230,"volume":579390,"rsi_14":35.93,"sma_20":30434.75,"sma_60":32039.47,"sma_120":31775.18},{"date":"2026-09-17","open":30570,"high":30665,"low":30445,"close":30640,"volume":272032,"rsi_14":45.93,"sma_20":30400.5,"sma_60":31970.08,"sma_120":31801.38},{"date":"2026-09-18","open":30900,"high":31165,"low":30875,"close":31150,"volume":338448,"rsi_14":57.76,"sma_20":30413.5,"sma_60":31912.2,"sma_120":31831.28},{"date":"2026-09-21","open":31390,"high":31505,"low":31365,"close":31370,"volume":351939,"rsi_14":60.0,"sma_20":30452.75,"sma_60":31852.23,"sma_120":31865.83},{"date":"2026-09-22","open":31965,"high":31995,"low":31435,"close":31525,"volume":473110,"rsi_14":74.77,"sma_20":30490.0,"sma_60":31811.92,"sma_120":31905.97},{"date":"2026-09-23","open":31660,"high":31800,"low":31525,"close":31800,"volume":581513,"rsi_14":77.56,"sma_20":30544.0,"sma_60":31767.1,"sma_120":31946.68},{"date":"2026-09-28","open":31600,"high":31680,"low":31360,"close":31485,"volume":568736,"rsi_14":67.38,"sma_20":30574.25,"sma_60":31705.55,"sma_120":31981.37},{"date":"2026-09-29","open":31380,"high":31415,"low":31080,"close":31235,"volume":549724,"rsi_14":66.08,"sma_20":30593.0,"sma_60":31632.02,"sma_120":32014.38},{"date":"2026-09-30","open":31310,"high":31450,"low":31235,"close":31245,"volume":408836,"rsi_14":66.02,"sma_20":30621.25,"sma_60":31567.47,"sma_120":32045.83},{"date":"2026-10-01","open":31600,"high":31950,"low":31520,"close":31910,"volume":836296,"rsi_14":75.42,"sma_20":30680.25,"sma_60":31525.4,"sma_120":32081.62},{"date":"2026-10-02","open":31755,"high":31855,"low":31495,"close":31500,"volume":396293,"rsi_14":69.08,"sma_20":30747.75,"sma_60":31476.92,"sma_120":32114.24},{"date":"2026-10-06","open":31825,"high":31900,"low":31755,"close":31845,"volume":673602,"rsi_14":72.94,"sma_20":30833.5,"sma_60":31437.93,"sma_120":32145.95},{"date":"2026-10-07","open":31880,"high":31910,"low":31790,"close":31845,"volume":907843,"rsi_14":75.84,"sma_20":30904.5,"sma_60":31415.6,"sma_120":32177.16},{"date":"2026-10-08","open":31845,"high":31845,"low":31635,"close":31640,"volume":510730,"rsi_14":70.01,"sma_20":30974.75,"sma_60":31381.43,"sma_120":32204.7},{"date":"2026-10-12","open":31680,"high":31685,"low":31430,"close":31450,"volume":866292,"rsi_14":65.4,"sma_20":31034.75,"sma_60":31342.43,"sma_120":32230.78},{"date":"2026-10-13","open":31090,"high":31250,"low":30975,"close":31160,"volume":1061715,"rsi_14":56.77,"sma_20":31088.75,"sma_60":31300.85,"sma_120":32251.33},{"date":"2026-10-14","open":31160,"high":31250,"low":31080,"close":31140,"volume":415102,"rsi_14":49.85,"sma_20":31145.75,"sma_60":31263.18,"sma_120":32268.95},{"date":"2026-10-15","open":30310,"high":30615,"low":30305,"close":30365,"volume":1233167,"rsi_14":37.13,"sma_20":31168.0,"sma_60":31207.27,"sma_120":32275.49},{"date":"2026-10-16","open":30395,"high":30690,"low":30355,"close":30355,"volume":500854,"rsi_14":34.44,"sma_20":31197.75,"sma_60":31159.6,"sma_120":32280.78},{"date":"2026-10-19","open":29905,"high":30025,"low":29860,"close":29990,"volume":857217,"rsi_14":26.49,"sma_20":31194.0,"sma_60":31123.32,"sma_120":32281.95},{"date":"2026-10-20","open":29950,"high":29955,"low":29690,"close":29795,"volume":532516,"rsi_14":27.35,"sma_20":31172.25,"sma_60":31079.45,"sma_120":32281.2},{"date":"2026-10-21","open":29955,"high":30140,"low":29890,"close":29900,"volume":592076,"rsi_14":31.38,"sma_20":31135.25,"sma_60":31035.27,"sma_120":32280.33},{"date":"2026-10-22","open":29915,"high":29995,"low":29565,"close":29585,"volume":857580,"rsi_14":28.66,"sma_20":31057.0,"sma_60":30990.4,"sma_120":32274.28},{"date":"2026-10-23","open":29115,"high":29300,"low":29011,"close":29300,"volume":1083181}],"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":29300.0,"price_history":[{"date":"2020-10-29","close":9582.1475},{"date":"2020-10-30","close":9426.4209},{"date":"2020-11-02","close":9421.5566},{"date":"2020-11-03","close":9450.752},{"date":"2020-11-04","close":9854.6748},{"date":"2020-11-05","close":10083.4004},{"date":"2020-11-06","close":10049.334},{"date":"2020-11-09","close":10302.3916},{"date":"2020-11-10","close":9810.876},{"date":"2020-11-11","close":9713.5459},{"date":"2020-11-12","close":9903.3398},{"date":"2020-11-13","close":9922.8037},{"date":"2020-11-16","close":10000.6699},{"date":"2020-11-17","close":9966.6016},{"date":"2020-11-18","close":9869.2734},{"date":"2020-11-19","close":9932.5391},{"date":"2020-11-20","close":10010.4014},{"date":"2020-11-23","close":9947.1396},{"date":"2020-11-24","close":9966.6016},{"date":"2020-11-25","close":10063.9326},{"date":"2020-11-26","close":10093.1309},{"date":"2020-11-27","close":10078.5352},{"date":"2020-11-30","close":10112.5986},{"date":"2020-12-01","close":10263.4609},{"date":"2020-12-02","close":10263.4609},{"date":"2020-12-03","close":10268.3262},{"date":"2020-12-04","close":10132.0654},{"date":"2020-12-07","close":10146.665},{"date":"2020-12-08","close":10219.6592},{"date":"2020-12-09","close":10268.3262},{"date":"2020-12-10","close":10059.0664},{"date":"2020-12-11","close":10112.5986},{"date":"2020-12-14","close":10141.7979},{"date":"2020-12-15","close":10195.3301},{"date":"2020-12-16","close":10341.3232},{"date":"2020-12-17","close":10409.4551},{"date":"2020-12-18","close":10482.4512},{"date":"2020-12-21","close":10555.4512},{"date":"2020-12-22","close":10472.7207},{"date":"2020-12-23","close":10555.4512},{"date":"2020-12-24","close":10472.7207},{"date":"2020-12-28","close":10511.6494},{"date":"2020-12-29","close":10570.0498},{"date":"2020-12-30","close":10511.6494},{"date":"2021-01-04","close":10453.252},{"date":"2021-01-05","close":10351.0557},{"date":"2021-01-06","close":10307.2568},{"date":"2021-01-07","close":10365.6562},{"date":"2021-01-08","close":10599.251},{"date":"2021-01-11","close":10716.0459},{"date":"2021-01-12","close":10652.7803},{"date":"2021-01-13","close":10608.9844},{"date":"2021-01-14","close":10662.5137},{"date":"2021-01-15","close":10579.7812},{"date":"2021-01-18","close":10574.916},{"date":"2021-01-19","close":10686.8438},{"date":"2021-01-20","close":10769.5752},{"date":"2021-01-21","close":10998.3027},{"date":"2021-01-22","close":11042.1025},{"date":"2021-01-25","close":11105.3652},{"date":"2021-01-26","close":11105.3652},{"date":"2021-01-27","close":11227.0273},{"date":"2021-01-28","close":10944.5254},{"date":"2021-01-29","close":10895.8174},{"date":"2021-02-01","close":10847.1113},{"date":"2021-02-02","close":11144.2285},{"date":"2021-02-03","close":11319.5713},{"date":"2021-02-04","close":11227.0264},{"date":"2021-02-05","close":11465.6934},{"date":"2021-02-08","close":11465.6934},{"date":"2021-02-09","close":11441.3398},{"date":"2021-02-10","close":11407.2461},{"date":"2021-02-15","close":11426.7285},{"date":"2021-02-16","close":11446.2119},{"date":"2021-02-17","close":11431.5996},{"date":"2021-02-18","close":11324.4414},{"date":"2021-02-19","close":11290.3467},{"date":"2021-02-22","close":11251.3818},{"date":"2021-02-23","close":11251.3818},{"date":"2021-02-24","close":10895.8174},{"date":"2021-02-25","close":11071.165},{"date":"2021-02-26","close":10744.8262},{"date":"2021-03-02","close":11134.4844},{"date":"2021-03-03","close":11041.9404},{"date":"2021-03-04","close":10637.6699},{"date":"2021-03-05","close":10511.0283},{"date":"2021-03-08","close":10637.6699},{"date":"2021-03-09","close":10598.7051},{"date":"2021-03-10","close":10910.4316},{"date":"2021-03-11","close":10929.9131},{"date":"2021-03-12","close":11037.0703},{"date":"2021-03-15","close":10988.3604},{"date":"2021-03-16","close":11105.2598},{"date":"2021-03-17","close":11134.4844},{"date":"2021-03-18","close":11144.2285},{"date":"2021-03-19","close":10822.7559},{"date":"2021-03-22","close":10934.7842},{"date":"2021-03-23","close":11017.5889},{"date":"2021-03-24","close":11085.7764},{"date":"2021-03-25","close":10900.6914},{"date":"2021-03-26","close":10910.4316},{"date":"2021-03-29","close":10905.5586},{"date":"2021-03-30","close":10978.6201},{"date":"2021-03-31","close":10934.7842},{"date":"2021-04-01","close":11149.0977},{"date":"2021-04-02","close":11290.3467},{"date":"2021-04-05","close":11275.7354},{"date":"2021-04-06","close":11402.374},{"date":"2021-04-07","close":11373.1484},{"date":"2021-04-08","close":11504.6611},{"date":"2021-04-09","close":11543.624},{"date":"2021-04-12","close":11645.9102},{"date":"2021-04-13","close":11645.9102},{"date":"2021-04-14","close":11704.3604},{"date":"2021-04-15","close":11606.9443},{"date":"2021-04-16","close":11689.749},{"date":"2021-04-19","close":11767.6797},{"date":"2021-04-20","close":11616.6855},{"date":"2021-04-21","close":11548.4951},{"date":"2021-04-22","close":11670.2676},{"date":"2021-04-23","close":11524.1426},{"date":"2021-04-26","close":11611.8164},{"date":"2021-04-27","close":11684.874},{"date":"2021-04-28","close":11645.9102},{"date":"2021-04-29","close":11641.0371},{"date":"2021-04-30","close":11592.2881},{"date":"2021-05-03","close":11675.1582},{"date":"2021-05-04","close":11602.0381},{"date":"2021-05-06","close":11407.0449},{"date":"2021-05-07","close":11455.7949},{"date":"2021-05-10","close":11450.917},{"date":"2021-05-11","close":11143.8066},{"date":"2021-05-12","close":11202.3047},{"date":"2021-05-13","close":11060.9336},{"date":"2021-05-14","close":11158.4307},{"date":"2021-05-17","close":11363.1719},{"date":"2021-05-18","close":11353.4229},{"date":"2021-05-20","close":11231.5537},{"date":"2021-05-21","close":11402.1709},{"date":"2021-05-24","close":11358.2988},{"date":"2021-05-25","close":11543.54},{"date":"2021-05-26","close":11470.4199},{"date":"2021-05-27","close":11465.543},{"date":"2021-05-28","close":11431.4189},{"date":"2021-05-31","close":11416.7969},{"date":"2021-06-01","close":11358.2988},{"date":"2021-06-02","close":11377.7979},{"date":"2021-06-03","close":11411.9199},{"date":"2021-06-04","close":11304.6748},{"date":"2021-06-07","close":11450.917},{"date":"2021-06-08","close":11538.666},{"date":"2021-06-09","close":11538.666},{"date":"2021-06-10","close":11553.2891},{"date":"2021-06-11","close":11616.6621},{"date":"2021-06-14","close":11723.9062},{"date":"2021-06-15","close":11845.7803},{"date":"2021-06-16","close":11777.5312},{"date":"2021-06-17","close":11797.0312},{"date":"2021-06-18","close":12050.5205},{"date":"2021-06-21","close":11982.2725},{"date":"2021-06-22","close":12021.2725},{"date":"2021-06-23","close":12206.5137},{"date":"2021-06-24","close":12182.1396},{"date":"2021-06-25","close":12162.6406},{"date":"2021-06-28","close":12187.0146},{"date":"2021-06-29","close":12274.7607},{"date":"2021-06-30","close":12323.5107},{"date":"2021-07-01","close":12382.0068},{"date":"2021-07-02","close":12372.2568},{"date":"2021-07-05","close":12479.5039},{"date":"2021-07-06","close":12469.7539},{"date":"2021-07-07","close":12630.6211},{"date":"2021-07-08","close":12713.4951},{"date":"2021-07-09","close":12689.1191},{"date":"2021-07-12","close":12762.2422},{"date":"2021-07-13","close":12786.6182},{"date":"2021-07-14","close":12825.6143},{"date":"2021-07-15","close":12786.6182},{"date":"2021-07-16","close":12659.8711},{"date":"2021-07-19","close":12630.6211},{"date":"2021-07-20","close":12640.3711},{"date":"2021-07-21","close":12757.3652},{"date":"2021-07-22","close":12815.8652},{"date":"2021-07-23","close":12932.8594},{"date":"2021-07-26","close":13088.8535},{"date":"2021-07-27","close":13054.7314},{"date":"2021-07-28","close":12957.2344},{"date":"2021-07-29","close":12913.3613},{"date":"2021-07-30","close":12820.7393},{"date":"2021-08-02","close":12986.4814},{"date":"2021-08-03","close":12918.2363},{"date":"2021-08-04","close":12937.7354},{"date":"2021-08-05","close":12947.4834},{"date":"2021-08-06","close":13005.9805},{"date":"2021-08-09","close":12932.8594},{"date":"2021-08-10","close":13044.9795},{"date":"2021-08-11","close":13054.7314},{"date":"2021-08-12","close":13074.2295},{"date":"2021-08-13","close":13230.2217},{"date":"2021-08-17","close":13347.2188},{"date":"2021-08-18","close":13176.5996},{"date":"2021-08-19","close":13035.2314},{"date":"2021-08-20","close":13196.0996},{"date":"2021-08-23","close":13337.4678},{"date":"2021-08-24","close":13425.2168},{"date":"2021-08-25","close":13464.2148},{"date":"2021-08-26","close":13469.0898},{"date":"2021-08-27","close":13454.4648},{"date":"2021-08-30","close":13522.7109},{"date":"2021-08-31","close":13634.832},{"date":"2021-09-01","close":13581.209},{"date":"2021-09-02","close":13615.332},{"date":"2021-09-03","close":13561.71},{"date":"2021-09-06","close":13615.332},{"date":"2021-09-07","close":13634.832},{"date":"2021-09-08","close":13722.5762},{"date":"2021-09-09","close":13673.8311},{"date":"2021-09-10","close":13678.7061},{"date":"2021-09-13","close":13644.582},{"date":"2021-09-14","close":13581.209},{"date":"2021-09-15","close":13522.7109},{"date":"2021-09-16","close":13610.458},{"date":"2021-09-17","close":13683.5801},{"date":"2021-09-23","close":13420.3398},{"date":"2021-09-24","close":13498.3379},{"date":"2021-09-27","close":13590.9609},{"date":"2021-09-28","close":13439.8379},{"date":"2021-09-29","close":13186.3516},{"date":"2021-09-30","close":13220.4746},{"date":"2021-10-01","close":13010.8584},{"date":"2021-10-05","close":12932.8594},{"date":"2021-10-06","close":13025.4795},{"date":"2021-10-07","close":13332.5947},{"date":"2021-10-08","close":13352.0947},{"date":"2021-10-12","close":13181.4756},{"date":"2021-10-13","close":13122.9756},{"date":"2021-10-14","close":13239.9697},{"date":"2021-10-15","close":13391.0918},{"date":"2021-10-18","close":13430.0908},{"date":"2021-10-19","close":13556.8359},{"date":"2021-10-20","close":13547.0859},{"date":"2021-10-21","close":13556.8359},{"date":"2021-10-22","close":13620.209},{"date":"2021-10-25","close":13488.5889},{"date":"2021-10-26","close":13659.208},{"date":"2021-10-27","close":13688.4541},{"date":"2021-10-28","close":13727.5234},{"date":"2021-10-29","close":13712.8721},{"date":"2021-11-01","close":14010.7666},{"date":"2021-11-02","close":14015.6494},{"date":"2021-11-03","close":14152.3887},{"date":"2021-11-04","close":14357.4941},{"date":"2021-11-05","close":14543.0674},{"date":"2021-11-08","close":14494.2324},{"date":"2021-11-09","close":14430.7461},{"date":"2021-11-10","close":14352.6113},{"date":"2021-11-11","close":14210.9893},{"date":"2021-11-12","close":14230.5244},{"date":"2021-11-15","close":14362.3779},{"date":"2021-11-16","close":14333.0762},{"date":"2021-11-17","close":14464.9297},{"date":"2021-11-18","close":14479.5811},{"date":"2021-11-19","close":14738.4082},{"date":"2021-11-22","close":14792.127},{"date":"2021-11-23","close":14587.0195},{"date":"2021-11-24","close":14562.6016},{"date":"2021-11-25","close":14665.1543},{"date":"2021-11-26","close":14587.0195},{"date":"2021-11-29","close":14518.6484},{"date":"2021-11-30","close":14552.835},{"date":"2021-12-01","close":14523.5352},{"date":"2021-12-02","close":14088.9014},{"date":"2021-12-03","close":14196.3389},{"date":"2021-12-06","close":14001.0},{"date":"2021-12-07","close":14132.8525},{"date":"2021-12-08","close":14479.5811},{"date":"2021-12-09","close":14440.5137},{"date":"2021-12-10","close":14328.1924},{"date":"2021-12-13","close":14513.7666},{"date":"2021-12-14","close":14308.6602},{"date":"2021-12-15","close":14206.1045},{"date":"2021-12-16","close":14567.4844},{"date":"2021-12-17","close":14064.4834},{"date":"2021-12-20","close":13942.3955},{"date":"2021-12-21","close":14147.5039},{"date":"2021-12-22","close":14284.2432},{"date":"2021-12-23","close":14420.9805},{"date":"2021-12-24","close":14523.5352},{"date":"2021-12-27","close":14557.7178},{"date":"2021-12-28","close":14777.4746},{"date":"2021-12-29","close":14743.291},{"date":"2021-12-30","close":14723.7578},{"date":"2022-01-03","close":14644.0},{"date":"2022-01-04","close":14836.0771},{"date":"2022-01-05","close":14567.4844},{"date":"2022-01-06","close":14142.6211},{"date":"2022-01-07","close":14254.9404},{"date":"2022-01-10","close":14093.7861},{"date":"2022-01-11","close":13991.2324},{"date":"2022-01-12","close":14196.3389},{"date":"2022-01-13","close":14167.0381},{"date":"2022-01-14","close":13854.4941},{"date":"2022-01-17","close":13932.6289},{"date":"2022-01-18","close":13825.1924},{"date":"2022-01-19","close":13532.1807},{"date":"2022-01-20","close":13532.1807},{"date":"2022-01-21","close":13195.2207},{"date":"2022-01-24","close":13068.25},{"date":"2022-01-25","close":12882.6777},{"date":"2022-01-26","close":12804.54},{"date":"2022-01-27","close":12581.6504},{"date":"2022-01-28","close":12835.8262},{"date":"2022-02-03","close":13393.0527},{"date":"2022-02-04","close":13324.623},{"date":"2022-02-07","close":13241.5273},{"date":"2022-02-08","close":13124.2148},{"date":"2022-02-09","close":13305.0703},{"date":"2022-02-10","close":13485.9248},{"date":"2022-02-11","close":13119.3262},{"date":"2022-02-14","close":12769.0},{"date":"2022-02-15","close":12865.1523},{"date":"2022-02-16","close":13119.3262},{"date":"2022-02-17","close":13065.5596},{"date":"2022-02-18","close":12816.2715},{"date":"2022-02-21","close":12625.6416},{"date":"2022-02-22","close":12298.1465},{"date":"2022-02-23","close":12527.8809},{"date":"2022-02-24","close":11902.2207},{"date":"2022-02-25","close":12518.1064},{"date":"2022-02-28","close":12547.4316},{"date":"2022-03-02","close":12733.1768},{"date":"2022-03-03","close":12894.4805},{"date":"2022-03-04","close":12747.8418},{"date":"2022-03-07","close":12571.874},{"date":"2022-03-08","close":12234.6016},{"date":"2022-03-10","close":12669.6338},{"date":"2022-03-11","close":12596.3135},{"date":"2022-03-14","close":12493.6641},{"date":"2022-03-15","close":12254.1533},{"date":"2022-03-16","close":12576.7627},{"date":"2022-03-17","close":12757.6143},{"date":"2022-03-18","close":12762.5059},{"date":"2022-03-21","close":13109.5518},{"date":"2022-03-22","close":13133.9893},{"date":"2022-03-23","close":13388.167},{"date":"2022-03-24","close":13314.8477},{"date":"2022-03-25","close":13529.918},{"date":"2022-03-28","close":13539.6943},{"date":"2022-03-29","close":13749.876},{"date":"2022-03-30","close":13862.2988},{"date":"2022-03-31","close":13803.6445},{"date":"2022-04-01","close":13657.0049},{"date":"2022-04-04","close":13583.6846},{"date":"2022-04-05","close":13798.7559},{"date":"2022-04-06","close":13583.6846},{"date":"2022-04-07","close":13305.0703},{"date":"2022-04-08","close":13432.1572},{"date":"2022-04-11","close":13221.9766},{"date":"2022-04-12","close":12977.5762},{"date":"2022-04-13","close":12987.3516},{"date":"2022-04-14","close":13129.1025},{"date":"2022-04-15","close":12948.249},{"date":"2022-04-18","close":12791.832},{"date":"2022-04-19","close":13016.6797},{"date":"2022-04-20","close":13070.4473},{"date":"2022-04-21","close":13099.7734},{"date":"2022-04-22","close":12777.1689},{"date":"2022-04-25","close":12459.4512},{"date":"2022-04-26","close":12703.8486},{"date":"2022-04-27","close":12469.2275},{"date":"2022-04-28","close":12635.6143},{"date":"2022-04-29","close":12630.7207},{"date":"2022-05-02","close":12294.0},{"date":"2022-05-03","close":12483.9092},{"date":"2022-05-04","close":12488.8008},{"date":"2022-05-06","close":12283.2646},{"date":"2022-05-09","close":12018.0},{"date":"2022-05-10","close":11877.083},{"date":"2022-05-11","close":11940.7021},{"date":"2022-05-12","close":11583.4619},{"date":"2022-05-13","close":11676.4404},{"date":"2022-05-16","close":11857.5088},{"date":"2022-05-17","close":11837.9326},{"date":"2022-05-18","close":11926.0215},{"date":"2022-05-19","close":11446.4355},{"date":"2022-05-20","close":11426.8633},{"date":"2022-05-23","close":11431.7568},{"date":"2022-05-24","close":11240.8984},{"date":"2022-05-25","close":11255.583},{"date":"2022-05-26","close":11319.1992},{"date":"2022-05-27","close":11568.7783},{"date":"2022-05-30","close":11984.7461},{"date":"2022-05-31","close":11847.7217},{"date":"2022-06-02","close":11833.042},{"date":"2022-06-03","close":12043.4717},{"date":"2022-06-07","close":11847.7217},{"date":"2022-06-08","close":11945.5957},{"date":"2022-06-09","close":11906.4463},{"date":"2022-06-10","close":11774.3164},{"date":"2022-06-13","close":11182.1748},{"date":"2022-06-14","close":11128.3467},{"date":"2022-06-15","close":11064.7236},{"date":"2022-06-16","close":11143.0244},{"date":"2022-06-17","close":10864.083},{"date":"2022-06-20","close":11025.5762},{"date":"2022-06-21","close":11118.5566},{"date":"2022-06-22","close":11123.4492},{"date":"2022-06-23","close":11289.835},{"date":"2022-06-24","close":11539.417},{"date":"2022-06-27","close":11710.6982},{"date":"2022-06-28","close":11666.6543},{"date":"2022-06-29","close":11402.3936},{"date":"2022-06-30","close":11250.6885},{"date":"2022-07-01","close":11147.9189},{"date":"2022-07-04","close":11270.2617},{"date":"2022-07-05","close":11412.1807},{"date":"2022-07-06","close":11534.5244},{"date":"2022-07-07","close":11617.7168},{"date":"2022-07-08","close":11784.1055},{"date":"2022-07-11","close":11759.6357},{"date":"2022-07-12","close":11642.1855},{"date":"2022-07-13","close":11588.3564},{"date":"2022-07-14","close":11529.6299},{"date":"2022-07-15","close":11769.4209},{"date":"2022-07-18","close":11974.9609},{"date":"2022-07-19","close":11774.3164},{"date":"2022-07-20","close":12121.7705},{"date":"2022-07-21","close":12239.2197},{"date":"2022-07-22","close":12356.6699},{"date":"2022-07-25","close":12253.9014},{"date":"2022-07-26","close":12111.9834},{"date":"2022-07-27","close":12136.4521},{"date":"2022-07-28","close":12268.5811},{"date":"2022-07-29","close":12616.0371},{"date":"2022-08-01","close":12650.2949},{"date":"2022-08-02","close":12635.6143},{"date":"2022-08-03","close":12733.4883},{"date":"2022-08-04","close":13017.3252},{"date":"2022-08-05","close":13022.2178},{"date":"2022-08-08","close":13017.3252},{"date":"2022-08-09","close":12929.2363},{"date":"2022-08-10","close":12787.3184},{"date":"2022-08-11","close":13139.668},{"date":"2022-08-12","close":13061.3652},{"date":"2022-08-16","close":13418.6084},{"date":"2022-08-17","close":13428.3955},{"date":"2022-08-18","close":13325.6289},{"date":"2022-08-19","close":13408.8213},{"date":"2022-08-22","close":13232.6465},{"date":"2022-08-23","close":12968.3857},{"date":"2022-08-24","close":12992.8555},{"date":"2022-08-25","close":13100.5186},{"date":"2022-08-26","close":13129.8789},{"date":"2022-08-29","close":12655.1875},{"date":"2022-08-30","close":12709.0186},{"date":"2022-08-31","close":12527.9521},{"date":"2022-09-01","close":12361.5645},{"date":"2022-09-02","close":12591.5693},{"date":"2022-09-05","close":12498.5889},{"date":"2022-09-06","close":12586.6758},{"date":"2022-09-07","close":12518.1641},{"date":"2022-09-08","close":12792.2129},{"date":"2022-09-13","close":13178.8174},{"date":"2022-09-14","close":12635.6143},{"date":"2022-09-15","close":12743.2754},{"date":"2022-09-16","close":12351.7754},{"date":"2022-09-19","close":12351.7754},{"date":"2022-09-20","close":12523.0576},{"date":"2022-09-21","close":12420.2881},{"date":"2022-09-22","close":12312.625},{"date":"2022-09-23","close":12170.71},{"date":"2022-09-26","close":12082.623},{"date":"2022-09-27","close":12204.9648},{"date":"2022-09-28","close":12131.5586},{"date":"2022-09-29","close":12312.625},{"date":"2022-09-30","close":12077.7285},{"date":"2022-10-04","close":12200.0713},{"date":"2022-10-05","close":12239.2197},{"date":"2022-10-06","close":12258.7949},{"date":"2022-10-07","close":12131.5586},{"date":"2022-10-11","close":11774.3164},{"date":"2022-10-12","close":11710.6982},{"date":"2022-10-13","close":11607.9316},{"date":"2022-10-14","close":11916.2354},{"date":"2022-10-17","close":11656.8662},{"date":"2022-10-18","close":12063.0469},{"date":"2022-10-19","close":12053.2578},{"date":"2022-10-20","close":11896.6602},{"date":"2022-10-21","close":11896.6602},{"date":"2022-10-24","close":12283.2646},{"date":"2022-10-25","close":12337.0947},{"date":"2022-10-26","close":12278.3721},{"date":"2022-10-27","close":12209.8594},{"date":"2022-10-28","close":11852.1846},{"date":"2022-10-31","close":12327.4482},{"date":"2022-11-01","close":12263.7559},{"date":"2022-11-02","close":12087.3672},{"date":"2022-11-03","close":11705.1982},{"date":"2022-11-04","close":11494.5127},{"date":"2022-11-07","close":11425.918},{"date":"2022-11-08","close":11430.8184},{"date":"2022-11-09","close":11362.2227},{"date":"2022-11-10","close":11239.7334},{"date":"2022-11-11","close":11602.3066},{"date":"2022-11-14","close":11724.7959},{"date":"2022-11-15","close":11710.0977},{"date":"2022-11-16","close":11866.8848},{"date":"2022-11-17","close":11871.7842},{"date":"2022-11-18","close":11788.4922},{"date":"2022-11-21","close":11896.2832},{"date":"2022-11-22","close":11798.2881},{"date":"2022-11-23","close":11925.6807},{"date":"2022-11-24","close":11871.7842},{"date":"2022-11-25","close":11847.2871},{"date":"2022-11-28","close":11773.793},{"date":"2022-11-29","close":11646.4023},{"date":"2022-11-30","close":11435.7168},{"date":"2022-12-01","close":11798.2881},{"date":"2022-12-02","close":11759.0947},{"date":"2022-12-05","close":11661.1006},{"date":"2022-12-06","close":11710.0977},{"date":"2022-12-07","close":11504.3125},{"date":"2022-12-08","close":11406.3203},{"date":"2022-12-09","close":11445.5186},{"date":"2022-12-12","close":11372.0234},{"date":"2022-12-13","close":11499.4141},{"date":"2022-12-14","close":11568.0059},{"date":"2022-12-15","close":11528.8135},{"date":"2022-12-16","close":11156.4385},{"date":"2022-12-19","close":11063.3457},{"date":"2022-12-20","close":10676.2773},{"date":"2022-12-21","close":10779.1699},{"date":"2022-12-22","close":10837.9648},{"date":"2022-12-23","close":10583.1836},{"date":"2022-12-26","close":10583.1836},{"date":"2022-12-27","close":10592.9824},{"date":"2022-12-28","close":10352.9023},{"date":"2022-12-29","close":10235.3105},{"date":"2023-01-02","close":10441.0938},{"date":"2023-01-03","close":10504.79},{"date":"2023-01-04","close":10445.9941},{"date":"2023-01-05","close":10431.2959},{"date":"2023-01-06","close":10299.0068},{"date":"2023-01-09","close":10382.2998},{"date":"2023-01-10","close":10406.7959},{"date":"2023-01-11","close":10519.4873},{"date":"2023-01-12","close":10710.5732},{"date":"2023-01-13","close":10690.9766},{"date":"2023-01-16","close":10730.1719},{"date":"2023-01-17","close":10705.6748},{"date":"2023-01-18","close":10788.9697},{"date":"2023-01-19","close":10592.9824},{"date":"2023-01-20","close":10563.585},{"date":"2023-01-25","close":10926.1562},{"date":"2023-01-26","close":11029.0508},{"date":"2023-01-27","close":11107.4443},{"date":"2023-01-30","close":11200.6621},{"date":"2023-01-31","close":11024.04},{"date":"2023-02-01","close":11181.0342},{"date":"2023-02-02","close":11465.5908},{"date":"2023-02-03","close":11671.6475},{"date":"2023-02-06","close":11804.1123},{"date":"2023-02-07","close":11809.0186},{"date":"2023-02-08","close":12088.666},{"date":"2023-02-09","close":11936.5762},{"date":"2023-02-10","close":11774.6758},{"date":"2023-02-13","close":11804.1123},{"date":"2023-02-14","close":11936.5762},{"date":"2023-02-15","close":12078.8545},{"date":"2023-02-16","close":12309.4434},{"date":"2023-02-17","close":12103.3848},{"date":"2023-02-20","close":12069.041},{"date":"2023-02-21","close":12034.7002},{"date":"2023-02-22","close":11887.5156},{"date":"2023-02-23","close":11897.3262},{"date":"2023-02-24","close":11961.1074},{"date":"2023-02-27","close":11966.0127},{"date":"2023-02-28","close":12039.6045},{"date":"2023-03-02","close":11769.7686},{"date":"2023-03-03","close":11794.2988},{"date":"2023-03-06","close":12039.6045},{"date":"2023-03-07","close":12078.8545},{"date":"2023-03-08","close":12078.8545},{"date":"2023-03-09","close":12157.3525},{"date":"2023-03-10","close":11916.9521},{"date":"2023-03-13","close":11823.7373},{"date":"2023-03-14","close":11799.2041},{"date":"2023-03-15","close":12010.168},{"date":"2023-03-16","close":12152.4463},{"date":"2023-03-17","close":12397.75},{"date":"2023-03-20","close":12329.0664},{"date":"2023-03-21","close":12417.375},{"date":"2023-03-22","close":12564.5615},{"date":"2023-03-23","close":12221.1309},{"date":"2023-03-24","close":12412.4717},{"date":"2023-03-27","close":12584.1826},{"date":"2023-03-28","close":12441.9072},{"date":"2023-03-29","close":12471.3428},{"date":"2023-03-30","close":12589.0889},{"date":"2023-03-31","close":12721.5557},{"date":"2023-04-03","close":13006.1104},{"date":"2023-04-04","close":13020.8281},{"date":"2023-04-05","close":12942.3291},{"date":"2023-04-06","close":12858.9268},{"date":"2023-04-07","close":12971.7656},{"date":"2023-04-10","close":12952.1436},{"date":"2023-04-11","close":13020.8281},{"date":"2023-04-12","close":12942.3291},{"date":"2023-04-13","close":12721.5557},{"date":"2023-04-14","close":12819.6777},{"date":"2023-04-17","close":12927.6113},{"date":"2023-04-18","close":13011.0146},{"date":"2023-04-19","close":13011.0146},{"date":"2023-04-20","close":13006.1104},{"date":"2023-04-21","close":13006.1104},{"date":"2023-04-24","close":13015.9219},{"date":"2023-04-25","close":12986.4863},{"date":"2023-04-26","close":12981.5781},{"date":"2023-04-27","close":13020.8867},{"date":"2023-04-28","close":13256.7383},{"date":"2023-05-02","close":13369.748},{"date":"2023-05-03","close":13237.082},{"date":"2023-05-04","close":13045.4561},{"date":"2023-05-08","close":13207.6025},{"date":"2023-05-09","close":13246.9102},{"date":"2023-05-10","close":13202.6885},{"date":"2023-05-11","close":13364.834},{"date":"2023-05-12","close":13492.5879},{"date":"2023-05-15","close":13472.9336},{"date":"2023-05-16","close":13522.0674},{"date":"2023-05-17","close":13561.3789},{"date":"2023-05-18","close":13648.0},{"date":"2023-05-19","close":13866.0176},{"date":"2023-05-22","close":13743.1758},{"date":"2023-05-23","close":13733.3486},{"date":"2023-05-24","close":13568.0},{"date":"2023-05-25","close":13816.8809},{"date":"2023-05-26","close":13929.8936},{"date":"2023-05-30","close":14352.4561},{"date":"2023-05-31","close":14298.4062},{"date":"2023-06-01","close":14219.791},{"date":"2023-06-02","close":14254.1895},{"date":"2023-06-05","close":14322.9736},{"date":"2023-06-07","close":14318.0625},{"date":"2023-06-08","close":14023.251},{"date":"2023-06-09","close":14106.7793},{"date":"2023-06-12","close":14175.5703},{"date":"2023-06-13","close":14273.8398},{"date":"2023-06-14","close":14362.2842},{"date":"2023-06-15","close":14470.3828},{"date":"2023-06-16","close":14573.5664},{"date":"2023-06-19","close":14583.3936},{"date":"2023-06-20","close":14544.085},{"date":"2023-06-21","close":14671.8379},{"date":"2023-06-22","close":14475.293},{"date":"2023-06-23","close":14730.7988},{"date":"2023-06-26","close":14686.5781},{"date":"2023-06-27","close":14470.3828},{"date":"2023-06-28","close":14696.4053},{"date":"2023-06-29","close":14878.2061},{"date":"2023-06-30","close":14892.9482},{"date":"2023-07-03","close":14983.0},{"date":"2023-07-04","close":14899.0},{"date":"2023-07-05","close":14850.0},{"date":"2023-07-06","close":14855.0},{"date":"2023-07-07","close":14853.6377},{"date":"2023-07-10","close":14740.6279},{"date":"2023-07-11","close":14716.0},{"date":"2023-07-12","close":14706.0},{"date":"2023-07-13","close":14766.0},{"date":"2023-07-14","close":14897.8594},{"date":"2023-07-17","close":14873.291},{"date":"2023-07-18","close":14913.0},{"date":"2023-07-19","close":15148.4512},{"date":"2023-07-20","close":15099.3154},{"date":"2023-07-21","close":15005.958},{"date":"2023-07-24","close":14907.6885},{"date":"2023-07-25","close":14875.0},{"date":"2023-07-26","close":14961.7373},{"date":"2023-07-27","close":15023.0},{"date":"2023-07-28","close":14951.9082},{"date":"2023-07-31","close":15103.0},{"date":"2023-08-01","close":15237.0},{"date":"2023-08-02","close":15255.0},{"date":"2023-08-03","close":15050.1797},{"date":"2023-08-04","close":15271.2891},{"date":"2023-08-07","close":15094.4014},{"date":"2023-08-08","close":15217.2402},{"date":"2023-08-09","close":15182.8477},{"date":"2023-08-10","close":15055.0938},{"date":"2023-08-11","close":15123.8838},{"date":"2023-08-14","close":15040.3525},{"date":"2023-08-16","close":15173.0186},{"date":"2023-08-17","close":15050.1797},{"date":"2023-08-18","close":14833.9844},{"date":"2023-08-21","close":14863.4648},{"date":"2023-08-22","close":15064.9209},{"date":"2023-08-23","close":15128.7959},{"date":"2023-08-24","close":15295.8574},{"date":"2023-08-25","close":14775.0225},{"date":"2023-08-28","close":14932.2549},{"date":"2023-08-29","close":15040.3525},{"date":"2023-08-30","close":15344.9902},{"date":"2023-08-31","close":15428.5225},{"date":"2023-09-01","close":15403.9531},{"date":"2023-09-04","close":15443.2646},{"date":"2023-09-05","close":15512.0527},{"date":"2023-09-06","close":15536.6221},{"date":"2023-09-07","close":15423.6084},{"date":"2023-09-08","close":15389.2148},{"date":"2023-09-11","close":15418.6963},{"date":"2023-09-12","close":15492.3984},{"date":"2023-09-13","close":15320.4248},{"date":"2023-09-14","close":15413.7832},{"date":"2023-09-15","close":15516.9688},{"date":"2023-09-18","close":15217.2402},{"date":"2023-09-19","close":15222.1533},{"date":"2023-09-20","close":15251.6348},{"date":"2023-09-21","close":15089.4893},{"date":"2023-09-22","close":14873.291},{"date":"2023-09-25","close":14868.3789},{"date":"2023-09-26","close":14942.083},{"date":"2023-09-27","close":14863.4648},{"date":"2023-10-04","close":14878.2061},{"date":"2023-10-05","close":15045.2686},{"date":"2023-10-06","close":14991.2178},{"date":"2023-10-10","close":15344.9902},{"date":"2023-10-11","close":15305.6855},{"date":"2023-10-12","close":15458.0059},{"date":"2023-10-13","close":15462.9189},{"date":"2023-10-16","close":15364.6475},{"date":"2023-10-17","close":15458.0059},{"date":"2023-10-18","close":15359.7344},{"date":"2023-10-19","close":15246.7207},{"date":"2023-10-20","close":15005.958},{"date":"2023-10-23","close":14912.6016},{"date":"2023-10-24","close":14883.1201},{"date":"2023-10-25","close":14946.9941},{"date":"2023-10-26","close":14593.2207},{"date":"2023-10-27","close":14553.9121},{"date":"2023-10-30","close":14544.0732},{"date":"2023-10-31","close":14524.3906},{"date":"2023-11-01","close":14745.8018},{"date":"2023-11-02","close":14913.0879},{"date":"2023-11-03","close":14849.124},{"date":"2023-11-06","close":14804.8428},{"date":"2023-11-07","close":14932.7676},{"date":"2023-11-08","close":15095.1338},{"date":"2023-11-09","close":15119.7344},{"date":"2023-11-10","close":15095.1338},{"date":"2023-11-13","close":15459.2266},{"date":"2023-11-14","close":15567.4717},{"date":"2023-11-15","close":15582.2324},{"date":"2023-11-16","close":15488.748},{"date":"2023-11-17","close":15488.748},{"date":"2023-11-20","close":15405.1064},{"date":"2023-11-21","close":15616.6738},{"date":"2023-11-22","close":15606.833},{"date":"2023-11-23","close":15700.3154},{"date":"2023-11-24","close":15783.958},{"date":"2023-11-27","close":15675.7158},{"date":"2023-11-28","close":15601.9131},{"date":"2023-11-29","close":15606.833},{"date":"2023-11-30","close":15616.6738},{"date":"2023-12-01","close":15705.2363},{"date":"2023-12-04","close":15705.2363},{"date":"2023-12-05","close":15636.3555},{"date":"2023-12-06","close":15808.5596},{"date":"2023-12-07","close":15803.6396},{"date":"2023-12-08","close":15798.7197},{"date":"2023-12-11","close":15975.8467},{"date":"2023-12-12","close":16118.5322},{"date":"2023-12-13","close":16320.2598},{"date":"2023-12-14","close":16315.3369},{"date":"2023-12-15","close":16221.8574},{"date":"2023-12-18","close":16325.1797},{"date":"2023-12-19","close":16502.3086},{"date":"2023-12-20","close":16507.2285},{"date":"2023-12-21","close":16398.9785},{"date":"2023-12-22","close":16428.5059},{"date":"2023-12-26","close":16458.0254},{"date":"2023-12-27","close":16512.1465},{"date":"2023-12-28","close":16492.4629},{"date":"2024-01-02","close":16531.8262},{"date":"2024-01-03","close":16300.5811},{"date":"2024-01-04","close":16221.8574},{"date":"2024-01-05","close":16162.8135},{"date":"2024-01-08","close":16197.2568},{"date":"2024-01-09","close":16526.9082},{"date":"2024-01-10","close":16630.2285},{"date":"2024-01-11","close":16718.793},{"date":"2024-01-12","close":16674.5137},{"date":"2024-01-15","close":16822.1191},{"date":"2024-01-16","close":16827.0391},{"date":"2024-01-17","close":16979.5645},{"date":"2024-01-18","close":16947.0},{"date":"2024-01-19","close":17225.5723},{"date":"2024-01-22","close":17609.3516},{"date":"2024-01-23","close":17476.5039},{"date":"2024-01-24","close":17663.4707},{"date":"2024-01-25","close":17663.4707},{"date":"2024-01-26","close":17535.5488},{"date":"2024-01-29","close":17594.5898},{"date":"2024-01-30","close":17673.4453},{"date":"2024-01-31","close":17491.0918},{"date":"2024-02-01","close":17298.8809},{"date":"2024-02-02","close":17481.2324},{"date":"2024-02-05","close":17703.0137},{"date":"2024-02-06","close":17698.0859},{"date":"2024-02-07","close":17604.4473},{"date":"2024-02-08","close":17826.2246},{"date":"2024-02-13","close":17934.6523},{"date":"2024-02-14","close":17776.9375},{"date":"2024-02-15","close":17949.4375},{"date":"2024-02-16","close":18023.3652},{"date":"2024-02-19","close":17880.4414},{"date":"2024-02-20","close":17841.0137},{"date":"2024-02-21","close":17653.7285},{"date":"2024-02-22","close":17811.4434},{"date":"2024-02-23","close":18087.4336},{"date":"2024-02-26","close":18013.5117},{"date":"2024-02-27","close":17988.8672},{"date":"2024-02-28","close":18092.3633},{"date":"2024-02-29","close":17983.9316},{"date":"2024-03-04","close":18427.498},{"date":"2024-03-05","close":18299.3594},{"date":"2024-03-06","close":18102.2188},{"date":"2024-03-07","close":18082.5059},{"date":"2024-03-08","close":18220.498},{"date":"2024-03-11","close":17816.3691},{"date":"2024-03-12","close":17890.2949},{"date":"2024-03-13","close":18092.3633},{"date":"2024-03-14","close":18062.793},{"date":"2024-03-15","close":18057.8613},{"date":"2024-03-18","close":18057.8613},{"date":"2024-03-19","close":18176.1484},{"date":"2024-03-20","close":18225.4316},{"date":"2024-03-21","close":18373.2832},{"date":"2024-03-22","close":18555.6367},{"date":"2024-03-25","close":18565.4961},{"date":"2024-03-26","close":18545.7812},{"date":"2024-03-27","close":18629.5625},{"date":"2024-03-28","close":18595.0645},{"date":"2024-03-29","close":18659.1367},{"date":"2024-04-01","close":18728.1328},{"date":"2024-04-02","close":18683.7793},{"date":"2024-04-03","close":18422.5684},{"date":"2024-04-04","close":18550.7109},{"date":"2024-04-05","close":18333.8574},{"date":"2024-04-08","close":18526.0684},{"date":"2024-04-09","close":18575.3516},{"date":"2024-04-11","close":18590.1406},{"date":"2024-04-12","close":19038.627},{"date":"2024-04-15","close":18920.3457},{"date":"2024-04-16","close":18639.4219},{"date":"2024-04-17","close":18506.3535},{"date":"2024-04-18","close":18269.7891},{"date":"2024-04-19","close":17998.7227},{"date":"2024-04-22","close":17885.3672},{"date":"2024-04-23","close":17910.0059},{"date":"2024-04-24","close":18230.3613},{"date":"2024-04-25","close":17959.293},{"date":"2024-04-26","close":18333.8574},{"date":"2024-04-29","close":18496.7148},{"date":"2024-04-30","close":18555.9395},{"date":"2024-05-02","close":18126.582},{"date":"2024-05-03","close":18161.125},{"date":"2024-05-07","close":18575.6777},{"date":"2024-05-08","close":18644.7656},{"date":"2024-05-09","close":18684.2461},{"date":"2024-05-10","close":18743.4707},{"date":"2024-05-13","close":18822.4316},{"date":"2024-05-14","close":18812.5605},{"date":"2024-05-16","close":18931.0059},{"date":"2024-05-17","close":19019.834},{"date":"2024-05-20","close":19049.4453},{"date":"2024-05-21","close":19232.0449},{"date":"2024-05-22","close":19286.3301},{"date":"2024-05-23","close":19429.4512},{"date":"2024-05-24","close":19296.2012},{"date":"2024-05-27","close":19389.9668},{"date":"2024-05-28","close":19345.5508},{"date":"2024-05-29","close":19394.9043},{"date":"2024-05-30","close":19399.834},{"date":"2024-05-31","close":19355.4238},{"date":"2024-06-03","close":19345.5508},{"date":"2024-06-04","close":19325.8105},{"date":"2024-06-05","close":19399.834},{"date":"2024-06-07","close":19651.5234},{"date":"2024-06-10","close":19750.2305},{"date":"2024-06-11","close":19878.541},{"date":"2024-06-12","close":20026.5957},{"date":"2024-06-13","close":20372.0488},{"date":"2024-06-14","close":20475.6855},{"date":"2024-06-17","close":20534.9082},{"date":"2024-06-18","close":20776.7266},{"date":"2024-06-19","close":20831.0137},{"date":"2024-06-20","close":20974.1289},{"date":"2024-06-21","close":20776.7266},{"date":"2024-06-24","close":20722.4395},{"date":"2024-06-25","close":20475.6855},{"date":"2024-06-26","close":20742.1777},{"date":"2024-06-27","close":20653.3477},{"date":"2024-06-28","close":20682.9551},{"date":"2024-07-01","close":20618.8027},{"date":"2024-07-02","close":20756.9824},{"date":"2024-07-03","close":21038.2832},{"date":"2024-07-04","close":21053.0938},{"date":"2024-07-05","close":21107.377},{"date":"2024-07-08","close":21319.584},{"date":"2024-07-09","close":21423.2246},{"date":"2024-07-10","close":21457.7695},{"date":"2024-07-11","close":21551.5391},{"date":"2024-07-12","close":21092.5723},{"date":"2024-07-15","close":21339.3223},{"date":"2024-07-16","close":21398.5449},{"date":"2024-07-17","close":21151.793},{"date":"2024-07-18","close":20811.2734},{"date":"2024-07-19","close":20752.0547},{"date":"2024-07-22","close":20579.3242},{"date":"2024-07-23","close":20682.9551},{"date":"2024-07-24","close":20485.5547},{"date":"2024-07-25","close":19977.2422},{"date":"2024-07-26","close":19834.125},{"date":"2024-07-29","close":20026.5957},{"date":"2024-07-30","close":19972.2246},{"date":"2024-07-31","close":19828.8965},{"date":"2024-08-01","close":20115.5527},{"date":"2024-08-02","close":19265.4648},{"date":"2024-08-05","close":18084.2324},{"date":"2024-08-06","close":18954.0918},{"date":"2024-08-07","close":18963.9746},{"date":"2024-08-08","close":18672.3711},{"date":"2024-08-09","close":19003.5156},{"date":"2024-08-12","close":19230.8652},{"date":"2024-08-13","close":19275.3477},{"date":"2024-08-14","close":19581.7773},{"date":"2024-08-16","close":20100.7285},{"date":"2024-08-19","close":19655.9121},{"date":"2024-08-20","close":19952.4551},{"date":"2024-08-21","close":19952.4551},{"date":"2024-08-22","close":20016.709},{"date":"2024-08-23","close":19848.668},{"date":"2024-08-26","close":19809.127},{"date":"2024-08-27","close":19665.0},{"date":"2024-08-28","close":19819.0117},{"date":"2024-08-29","close":19423.6211},{"date":"2024-08-30","close":19621.3145},{"date":"2024-09-02","close":19779.4766},{"date":"2024-09-03","close":19789.3555},{"date":"2024-09-04","close":19146.8438},{"date":"2024-09-05","close":19082.5957},{"date":"2024-09-06","close":18889.8418},{"date":"2024-09-09","close":18795.9336},{"date":"2024-09-10","close":18914.5508},{"date":"2024-09-11","close":19003.5156},{"date":"2024-09-12","close":19527.4082},{"date":"2024-09-13","close":19532.3555},{"date":"2024-09-19","close":19774.5312},{"date":"2024-09-20","close":19922.8047},{"date":"2024-09-23","close":20085.9004},{"date":"2024-09-24","close":20085.9004},{"date":"2024-09-25","close":20006.8242},{"date":"2024-09-26","close":20313.252},{"date":"2024-09-27","close":20006.8242},{"date":"2024-09-30","close":19734.9922},{"date":"2024-10-02","close":19685.5684},{"date":"2024-10-04","close":19991.9961},{"date":"2024-10-07","close":20392.3281},{"date":"2024-10-08","close":20214.4023},{"date":"2024-10-10","close":20683.9316},{"date":"2024-10-11","close":20674.0469},{"date":"2024-10-14","close":20787.7188},{"date":"2024-10-15","close":21039.7871},{"date":"2024-10-16","close":20832.2031},{"date":"2024-10-17","close":20970.5898},{"date":"2024-10-18","close":20980.4746},{"date":"2024-10-21","close":21118.8633},{"date":"2024-10-22","close":21192.998},{"date":"2024-10-23","close":21277.0176},{"date":"2024-10-24","close":21079.3203},{"date":"2024-10-25","close":21301.7324},{"date":"2024-10-28","close":21459.8887},{"date":"2024-10-29","close":21390.6934},{"date":"2024-10-30","close":21546.0},{"date":"2024-10-31","close":21148.123},{"date":"2024-11-01","close":20846.1484},{"date":"2024-11-04","close":20875.8555},{"date":"2024-11-05","close":20858.0},{"date":"2024-11-06","close":21648.1152},{"date":"2024-11-07","close":22039.1992},{"date":"2024-11-08","close":22162.9551},{"date":"2024-11-11","close":22351.0723},{"date":"2024-11-12","close":22420.3809},{"date":"2024-11-13","close":22360.9746},{"date":"2024-11-14","close":22370.875},{"date":"2024-11-15","close":21950.0918},{"date":"2024-11-18","close":21687.7188},{"date":"2024-11-19","close":21672.8672},{"date":"2024-11-20","close":21836.2305},{"date":"2024-11-21","close":21791.6758},{"date":"2024-11-22","close":21989.6934},{"date":"2024-11-25","close":22167.9062},{"date":"2024-11-26","close":22034.2461},{"date":"2024-11-27","close":22103.5508},{"date":"2024-11-28","close":21964.9414},{"date":"2024-11-29","close":21999.5957},{"date":"2024-12-02","close":22162.9551},{"date":"2024-12-03","close":22484.7285},{"date":"2024-12-04","close":22732.252},{"date":"2024-12-05","close":22984.7227},{"date":"2024-12-06","close":23029.2754},{"date":"2024-12-09","close":23519.3672},{"date":"2024-12-10","close":23143.1387},{"date":"2024-12-11","close":23202.543},{"date":"2024-12-12","close":23558.9707},{"date":"2024-12-13","close":23558.9707},{"date":"2024-12-16","close":23667.8809},{"date":"2024-12-17","close":24049.0586},{"date":"2024-12-18","close":23940.1504},{"date":"2024-12-19","close":23296.5996},{"date":"2024-12-20","close":23088.6816},{"date":"2024-12-23","close":23588.6719},{"date":"2024-12-24","close":23687.6816},{"date":"2024-12-26","close":24237.1738},{"date":"2024-12-27","close":24157.9707},{"date":"2024-12-30","close":23955.0039},{"date":"2025-01-02","close":23514.418},{"date":"2025-01-03","close":23410.459},{"date":"2025-01-06","close":23756.9844},{"date":"2025-01-07","close":23672.8281},{"date":"2025-01-08","close":23410.459},{"date":"2025-01-09","close":23385.709},{"date":"2025-01-10","close":23400.5566},{"date":"2025-01-13","close":23113.4355},{"date":"2025-01-14","close":23157.9863},{"date":"2025-01-15","close":22999.5762},{"date":"2025-01-16","close":23464.9141},{"date":"2025-01-17","close":23336.2051},{"date":"2025-01-20","close":23549.0703},{"date":"2025-01-21","close":23420.3594},{"date":"2025-01-22","close":23618.375},{"date":"2025-01-23","close":23722.3359},{"date":"2025-01-24","close":23702.5039},{"date":"2025-01-31","close":23801.6602},{"date":"2025-02-03","close":23261.2754},{"date":"2025-02-04","close":23538.9023},{"date":"2025-02-05","close":23449.6621},{"date":"2025-02-06","close":23806.6152},{"date":"2025-02-07","close":23821.4883},{"date":"2025-02-10","close":23732.25},{"date":"2025-02-11","close":23841.3164},{"date":"2025-02-12","close":23871.0625},{"date":"2025-02-13","close":23910.7246},{"date":"2025-02-14","close":24089.1973},{"date":"2025-02-17","close":24213.1406},{"date":"2025-02-18","close":24252.8047},{"date":"2025-02-19","close":24168.5254},{"date":"2025-02-20","close":24044.582},{"date":"2025-02-21","close":23965.2598},{"date":"2025-02-24","close":23489.3262},{"date":"2025-02-25","close":23147.248},{"date":"2025-02-26","close":23018.3496},{"date":"2025-02-27","close":23196.8262},{"date":"2025-02-28","close":22810.127},{"date":"2025-03-04","close":22720.8906},{"date":"2025-03-05","close":22577.1172},{"date":"2025-03-06","close":22497.7969},{"date":"2025-03-07","close":22036.7344},{"date":"2025-03-10","close":22096.2266},{"date":"2025-03-11","close":21511.2266},{"date":"2025-03-12","close":21362.4941},{"date":"2025-03-13","close":21392.2422},{"date":"2025-03-14","close":21352.5781},{"date":"2025-03-17","close":21451.7344},{"date":"2025-03-18","close":21729.3633},{"date":"2025-03-19","close":21486.4355},{"date":"2025-03-20","close":21947.5},{"date":"2025-03-21","close":21788.8535},{"date":"2025-03-24","close":22150.7617},{"date":"2025-03-25","close":22413.5156},{"date":"2025-03-26","close":22502.752},{"date":"2025-03-27","close":22145.8047},{"date":"2025-03-28","close":22011.9473},{"date":"2025-03-31","close":21238.5547},{"date":"2025-04-01","close":21426.9473},{"date":"2025-04-02","close":21570.7168},{"date":"2025-04-03","close":21040.25},{"date":"2025-04-04","close":20118.125},{"date":"2025-04-07","close":18377.9902},{"date":"2025-04-08","close":19647.1504},{"date":"2025-04-09","close":18943.1641},{"date":"2025-04-10","close":20926.2227},{"date":"2025-04-11","close":20460.2031},{"date":"2025-04-14","close":20455.2422},{"date":"2025-04-15","close":20276.7734},{"date":"2025-04-16","close":19934.6914},{"date":"2025-04-17","close":19870.2441},{"date":"2025-04-18","close":19776.0488},{"date":"2025-04-21","close":19478.5898},{"date":"2025-04-22","close":19280.2812},{"date":"2025-04-23","close":20068.5488},{"date":"2025-04-24","close":20286.6855},{"date":"2025-04-25","close":21035.291},{"date":"2025-04-28","close":21154.2734},{"date":"2025-04-29","close":21174.1387},{"date":"2025-04-30","close":20965.5742},{"date":"2025-05-02","close":21129.4453},{"date":"2025-05-07","close":21064.8906},{"date":"2025-05-08","close":21238.6895},{"date":"2025-05-09","close":21328.0762},{"date":"2025-05-12","close":21789.8965},{"date":"2025-05-13","close":22306.3359},{"date":"2025-05-14","close":22852.5762},{"date":"2025-05-15","close":22495.0391},{"date":"2025-05-16","close":22445.3809},{"date":"2025-05-19","close":22415.5859},{"date":"2025-05-20","close":22519.8691},{"date":"2025-05-21","close":22326.2012},{"date":"2025-05-22","close":22097.7734},{"date":"2025-05-23","close":21948.8027},{"date":"2025-05-26","close":21909.0742},{"date":"2025-05-27","close":22003.4238},{"date":"2025-05-28","close":22336.1328},{"date":"2025-05-29","close":22668.8398},{"date":"2025-05-30","close":22296.4062},{"date":"2025-06-02","close":22053.082},{"date":"2025-06-04","close":22485.1074},{"date":"2025-06-05","close":22355.9961},{"date":"2025-06-09","close":22326.2012},{"date":"2025-06-10","close":22564.5566},{"date":"2025-06-11","close":22802.918},{"date":"2025-06-12","close":22460.2793},{"date":"2025-06-13","close":22355.9961},{"date":"2025-06-16","close":22465.2422},{"date":"2025-06-17","close":22609.25},{"date":"2025-06-18","close":22629.1152},{"date":"2025-06-19","close":22639.0469},{"date":"2025-06-20","close":22490.0723},{"date":"2025-06-23","close":22644.0117},{"date":"2025-06-24","close":22852.5762},{"date":"2025-06-25","close":22946.9258},{"date":"2025-06-26","close":22946.9258},{"date":"2025-06-27","close":23155.4883},{"date":"2025-06-30","close":23220.043},{"date":"2025-07-01","close":23279.6328},{"date":"2025-07-02","close":23244.873},{"date":"2025-07-03","close":23364.0508},{"date":"2025-07-04","close":23537.8535},{"date":"2025-07-07","close":23582.5469},{"date":"2025-07-08","close":23592.4785},{"date":"2025-07-09","close":23642.1367},{"date":"2025-07-10","close":23701.7246},{"date":"2025-07-11","close":23771.248},{"date":"2025-07-14","close":23731.5195},{"date":"2025-07-15","close":24029.4688},{"date":"2025-07-16","close":23989.7402},{"date":"2025-07-17","close":24252.9297},{"date":"2025-07-18","close":24436.6621},{"date":"2025-07-21","close":24362.1777},{"date":"2025-07-22","close":24367.1426},{"date":"2025-07-23","close":24173.4766},{"date":"2025-07-24","close":24089.0586},{"date":"2025-07-25","close":24307.5527},{"date":"2025-07-28","close":24550.877},{"date":"2025-07-29","close":24684.9551},{"date":"2025-07-30","close":24510.9043},{"date":"2025-07-31","close":24893.8086},{"date":"2025-08-01","close":24585.498},{"date":"2025-08-04","close":24023.5703},{"date":"2025-08-05","close":24486.041},{"date":"2025-08-06","close":24326.9121},{"date":"2025-08-07","close":24491.0117},{"date":"2025-08-08","close":24689.9258},{"date":"2025-08-11","close":24868.9453},{"date":"2025-08-12","close":24829.1641},{"date":"2025-08-13","close":24988.293},{"date":"2025-08-14","close":24958.4551},{"date":"2025-08-18","close":24908.7266},{"date":"2025-08-19","close":24958.4551},{"date":"2025-08-20","close":24699.8691},{"date":"2025-08-21","close":24694.8984},{"date":"2025-08-22","close":24406.4746},{"date":"2025-08-25","close":24679.9785},{"date":"2025-08-26","close":24769.4902},{"date":"2025-08-27","close":24948.5098},{"date":"2025-08-28","close":24754.5723},{"date":"2025-08-29","close":24963.4297},{"date":"2025-09-01","close":24670.0332},{"date":"2025-09-02","close":24675.0059},{"date":"2025-09-03","close":24630.252},{"date":"2025-09-04","close":24754.5723},{"date":"2025-09-05","close":25062.8848},{"date":"2025-09-08","close":25038.0215},{"date":"2025-09-09","close":25082.7734},{"date":"2025-09-10","close":25142.4473},{"date":"2025-09-11","close":25226.9863},{"date":"2025-09-12","close":25286.6602},{"date":"2025-09-15","close":25420.9258},{"date":"2025-09-16","close":25475.625},{"date":"2025-09-17","close":25430.8711},{"date":"2025-09-18","close":25654.6484},{"date":"2025-09-19","close":25858.5312},{"date":"2025-09-22","close":25982.8516},{"date":"2025-09-23","close":26181.7637},{"date":"2025-09-24","close":26122.0918},{"date":"2025-09-25","close":26047.498},{"date":"2025-09-26","close":26191.709},{"date":"2025-09-29","close":26137.0078},{"date":"2025-09-30","close":26216.5723},{"date":"2025-10-01","close":26137.0078},{"date":"2025-10-02","close":26410.5137},{"date":"2025-10-10","close":27116.6484},{"date":"2025-10-13","close":26669.0977},{"date":"2025-10-14","close":26664.125},{"date":"2025-10-15","close":26664.125},{"date":"2025-10-16","close":26723.7969},{"date":"2025-10-17","close":26400.5664},{"date":"2025-10-20","close":26868.0078},{"date":"2025-10-21","close":27226.0488},{"date":"2025-10-22","close":27300.6426},{"date":"2025-10-23","close":27231.0254},{"date":"2025-10-24","close":27504.5273},{"date":"2025-10-27","close":27872.5117},{"date":"2025-10-28","close":28190.7715},{"date":"2025-10-29","close":28419.5215},{"date":"2025-10-30","close":28238.2695},{"date":"2025-10-31","close":28158.5996},{"date":"2025-11-03","close":28093.8691},{"date":"2025-11-04","close":27984.3203},{"date":"2025-11-05","close":27954.4434},{"date":"2025-11-06","close":28093.8691},{"date":"2025-11-07","close":27894.6895},{"date":"2025-11-10","close":27944.4863},{"date":"2025-11-11","close":28412.5488},{"date":"2025-11-12","close":28546.9941},{"date":"2025-11-13","close":28571.8906},{"date":"2025-11-14","close":27605.8848},{"date":"2025-11-17","close":27854.8535},{"date":"2025-11-18","close":27396.748},{"date":"2025-11-19","close":27202.5508},{"date":"2025-11-20","close":27934.5254},{"date":"2025-11-21","close":26963.541},{"date":"2025-11-24","close":27371.8516},{"date":"2025-11-25","close":27770.2051},{"date":"2025-11-26","close":27959.4219},{"date":"2025-11-27","close":28083.9082},{"date":"2025-11-28","close":28283.084},{"date":"2025-12-01","close":28138.6816},{"date":"2025-12-02","close":28198.4336},{"date":"2025-12-03","close":28542.0137},{"date":"2025-12-04","close":28646.582},{"date":"2025-12-05","close":28641.6016},{"date":"2025-12-08","close":28706.3359},{"date":"2025-12-09","close":28641.6016},{"date":"2025-12-10","close":28666.498},{"date":"2025-12-11","close":28472.3027},{"date":"2025-12-12","close":28726.252},{"date":"2025-12-15","close":28213.373},{"date":"2025-12-16","close":27879.7539},{"date":"2025-12-17","close":28263.168},{"date":"2025-12-18","close":27785.1445},{"date":"2025-12-19","close":28098.8457},{"date":"2025-12-22","close":28596.7891},{"date":"2025-12-23","close":28656.5391},{"date":"2025-12-24","close":28183.498},{"date":"2025-12-26","close":28078.9297},{"date":"2025-12-29","close":27844.8965},{"date":"2025-12-30","close":27904.6504},{"date":"2026-01-02","close":27874.7734},{"date":"2026-01-05","close":27750.2871},{"date":"2026-01-06","close":27979.3398},{"date":"2026-01-07","close":28123.7441},{"date":"2026-01-08","close":28098.8457},{"date":"2026-01-09","close":28243.25},{"date":"2026-01-12","close":28472.3027},{"date":"2026-01-13","close":28815.8828},{"date":"2026-01-14","close":28820.8613},{"date":"2026-01-15","close":28512.1387},{"date":"2026-01-16","close":28711.3164},{"date":"2026-01-19","close":28387.6523},{"date":"2026-01-20","close":28248.2285},{"date":"2026-01-21","close":28019.1758},{"date":"2026-01-22","close":28303.002},{"date":"2026-01-23","close":28477.2812},{"date":"2026-01-26","close":27979.3398},{"date":"2026-01-27","close":28347.8164},{"date":"2026-01-28","close":28273.125},{"date":"2026-01-29","close":28286.0898},{"date":"2026-01-30","close":28051.7441},{"date":"2026-02-02","close":27932.0762},{"date":"2026-02-03","close":28405.7559},{"date":"2026-02-04","close":27922.1055},{"date":"2026-02-05","close":27802.4395},{"date":"2026-02-06","close":27338.7324},{"date":"2026-02-09","close":27807.4258},{"date":"2026-02-10","close":27961.9941},{"date":"2026-02-11","close":27742.6055},{"date":"2026-02-12","close":27627.9258},{"date":"2026-02-13","close":27019.623},{"date":"2026-02-19","close":27388.5938},{"date":"2026-02-20","close":27348.7031},{"date":"2026-02-23","close":27114.3594},{"date":"2026-02-24","close":27149.2617},{"date":"2026-02-25","close":27139.2891},{"date":"2026-02-26","close":27378.6211},{"date":"2026-02-27","close":27263.9414},{"date":"2026-03-03","close":27548.1484},{"date":"2026-03-04","close":27478.3418},{"date":"2026-03-05","close":27857.2852},{"date":"2026-03-06","close":28116.5625},{"date":"2026-03-09","close":27568.0918},{"date":"2026-03-10","close":27847.3145},{"date":"2026-03-11","close":27847.3145},{"date":"2026-03-12","close":27862.2715},{"date":"2026-03-13","close":27837.3418},{"date":"2026-03-16","close":27912.1328},{"date":"2026-03-17","close":27842.3262},{"date":"2026-03-18","close":28131.5195},{"date":"2026-03-19","close":27807.4258},{"date":"2026-03-20","close":27752.5781},{"date":"2026-03-23","close":27328.7617},{"date":"2026-03-24","close":27393.5801},{"date":"2026-03-25","close":27498.2871},{"date":"2026-03-26","close":27563.1055},{"date":"2026-03-27","close":27224.0527},{"date":"2026-03-30","close":26710.4863},{"date":"2026-03-31","close":26914.916},{"date":"2026-04-01","close":27323.7734},{"date":"2026-04-02","close":27273.9121},{"date":"2026-04-03","close":27473.3574},{"date":"2026-04-06","close":27538.1758},{"date":"2026-04-07","close":27508.2598},{"date":"2026-04-08","close":27961.9922},{"date":"2026-04-09","close":28021.8262},{"date":"2026-04-10","close":28256.1738},{"date":"2026-04-13","close":28241.2148},{"date":"2026-04-14","close":28615.1719},{"date":"2026-04-15","close":28944.2539},{"date":"2026-04-16","close":29497.709},{"date":"2026-04-17","close":29637.3203},{"date":"2026-04-20","close":29766.957},{"date":"2026-04-21","close":29801.8613},{"date":"2026-04-22","close":29921.5273},{"date":"2026-04-23","close":30225.6777},{"date":"2026-04-24","close":30375.2617},{"date":"2026-04-27","close":30559.748},{"date":"2026-04-28","close":30494.9277},{"date":"2026-04-29","close":30509.9043},{"date":"2026-04-30","close":30564.8242},{"date":"2026-05-04","close":30914.3066},{"date":"2026-05-06","close":31218.8574},{"date":"2026-05-07","close":31608.2812},{"date":"2026-05-08","close":32097.5586},{"date":"2026-05-11","close":32716.6426},{"date":"2026-05-12","close":32991.2383},{"date":"2026-05-13","close":33116.0547},{"date":"2026-05-14","close":33460.543},{"date":"2026-05-15","close":33325.7422},{"date":"2026-05-18","close":32961.2812},{"date":"2026-05-19","close":33086.0977},{"date":"2026-05-20","close":33131.0312},{"date":"2026-05-21","close":33505.4766},{"date":"2026-05-22","close":33999.7461},{"date":"2026-05-26","close":34024.7109},{"date":"2026-05-27","close":34249.3789},{"date":"2026-05-28","close":34109.5859},{"date":"2026-05-29","close":34668.7578},{"date":"2026-06-01","close":34898.418},{"date":"2026-06-02","close":35078.1523},{"date":"2026-06-04","close":35402.6719},{"date":"2026-06-05","close":35222.9375},{"date":"2026-06-08","close":33954.8125},{"date":"2026-06-09","close":34044.6797},{"date":"2026-06-10","close":33555.4023},{"date":"2026-06-11","close":33405.625},{"date":"2026-06-12","close":33989.7617},{"date":"2026-06-15","close":34728.668},{"date":"2026-06-16","close":35083.1445},{"date":"2026-06-17","close":34713.6914},{"date":"2026-06-18","close":34903.4102},{"date":"2026-06-19","close":35063.1758},{"date":"2026-06-22","close":35552.4531},{"date":"2026-06-23","close":34803.5586},{"date":"2026-06-24","close":34623.8242},{"date":"2026-06-25","close":34968.3164},{"date":"2026-06-26","close":33944.8281},{"date":"2026-06-29","close":34489.0234},{"date":"2026-06-30","close":35178.0039},{"date":"2026-07-01","close":35647.3125},{"date":"2026-07-02","close":35118.0938},{"date":"2026-07-03","close":34434.1055},{"date":"2026-07-06","close":34409.1406},{"date":"2026-07-07","close":34184.4727},{"date":"2026-07-08","close":33185.9492},{"date":"2026-07-09","close":33690.2031},{"date":"2026-07-10","close":33790.0547},{"date":"2026-07-13","close":33655.2539},{"date":"2026-07-14","close":33400.6328},{"date":"2026-07-15","close":33720.1602},{"date":"2026-07-16","close":33215.9062},{"date":"2026-07-20","close":32167.4551},{"date":"2026-07-21","close":32427.0703},{"date":"2026-07-22","close":32551.8867},{"date":"2026-07-23","close":32277.293},{"date":"2026-07-24","close":31643.2305},{"date":"2026-07-27","close":31887.8672},{"date":"2026-07-28","close":30879.3594},{"date":"2026-07-29","close":30445.0},{"date":"2026-07-30","close":29890.0},{"date":"2026-07-31","close":30885.0},{"date":"2026-08-03","close":30985.0},{"date":"2026-08-04","close":31550.0},{"date":"2026-08-05","close":32300.0},{"date":"2026-08-06","close":31850.0},{"date":"2026-08-07","close":31740.0},{"date":"2026-08-10","close":32145.0},{"date":"2026-08-11","close":31945.0},{"date":"2026-08-12","close":31885.0},{"date":"2026-08-13","close":32165.0},{"date":"2026-08-14","close":32410.0},{"date":"2026-08-18","close":31955.0},{"date":"2026-08-19","close":31240.0},{"date":"2026-08-20","close":31325.0},{"date":"2026-08-21","close":30890.0},{"date":"2026-08-24","close":30585.0},{"date":"2026-08-25","close":30780.0},{"date":"2026-08-26","close":30720.0},{"date":"2026-08-27","close":30880.0},{"date":"2026-08-28","close":30860.0},{"date":"2026-08-31","close":30680.0},{"date":"2026-09-01","close":30730.0},{"date":"2026-09-02","close":30150.0},{"date":"2026-09-03","close":30130.0},{"date":"2026-09-04","close":30425.0},{"date":"2026-09-07","close":30235.0},{"date":"2026-09-08","close":30250.0},{"date":"2026-09-09","close":30080.0},{"date":"2026-09-10","close":30000.0},{"date":"2026-09-11","close":29920.0},{"date":"2026-09-14","close":29760.0},{"date":"2026-09-15","close":30065.0},{"date":"2026-09-16","close":30230.0},{"date":"2026-09-17","close":30640.0},{"date":"2026-09-18","close":31150.0},{"date":"2026-09-21","close":31370.0},{"date":"2026-09-22","close":31525.0},{"date":"2026-09-23","close":31800.0},{"date":"2026-09-28","close":31485.0},{"date":"2026-09-29","close":31235.0},{"date":"2026-09-30","close":31245.0},{"date":"2026-10-01","close":31910.0},{"date":"2026-10-02","close":31500.0},{"date":"2026-10-06","close":31845.0},{"date":"2026-10-07","close":31845.0},{"date":"2026-10-08","close":31640.0},{"date":"2026-10-12","close":31450.0},{"date":"2026-10-13","close":31160.0},{"date":"2026-10-14","close":31140.0},{"date":"2026-10-15","close":30365.0},{"date":"2026-10-16","close":30355.0},{"date":"2026-10-19","close":29990.0},{"date":"2026-10-20","close":29795.0},{"date":"2026-10-21","close":29900.0},{"date":"2026-10-22","close":29585.0},{"date":"2026-10-23","close":29230.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":80435.0,"foreign_net":-6988.0,"institution_net":-73447.0},{"date":"2026-10-21","retail_net":59448.0,"foreign_net":449.0,"institution_net":-59897.0},{"date":"2026-10-20","retail_net":71474.0,"foreign_net":282.0,"institution_net":-71756.0},{"date":"2026-10-19","retail_net":119425.0,"foreign_net":-1163.0,"institution_net":-118262.0},{"date":"2026-10-16","retail_net":56063.0,"foreign_net":792.0,"institution_net":-56855.0},{"date":"2026-10-15","retail_net":44350.0,"foreign_net":2837.0,"institution_net":-47187.0},{"date":"2026-10-14","retail_net":41100.0,"foreign_net":-2124.0,"institution_net":-38976.0},{"date":"2026-10-13","retail_net":25958.0,"foreign_net":-4512.0,"institution_net":-21446.0},{"date":"2026-10-12","retail_net":38008.0,"foreign_net":-18695.0,"institution_net":-19313.0},{"date":"2026-10-08","retail_net":52173.0,"foreign_net":199.0,"institution_net":-52372.0},{"date":"2026-10-07","retail_net":55148.0,"foreign_net":-873.0,"institution_net":-54275.0},{"date":"2026-10-06","retail_net":50862.0,"foreign_net":8129.0,"institution_net":-58991.0},{"date":"2026-10-02","retail_net":105014.0,"foreign_net":-27099.0,"institution_net":-77915.0},{"date":"2026-10-01","retail_net":13805.0,"foreign_net":2989.0,"institution_net":-16794.0},{"date":"2026-09-30","retail_net":38595.0,"foreign_net":3371.0,"institution_net":-41966.0},{"date":"2026-09-29","retail_net":75227.0,"foreign_net":10331.0,"institution_net":-85558.0},{"date":"2026-09-28","retail_net":118068.0,"foreign_net":456.0,"institution_net":-118524.0},{"date":"2026-09-23","retail_net":75464.0,"foreign_net":-3157.0,"institution_net":-72307.0},{"date":"2026-09-22","retail_net":60229.0,"foreign_net":-440.0,"institution_net":-59789.0},{"date":"2026-09-21","retail_net":65567.0,"foreign_net":-5603.0,"institution_net":-59964.0},{"date":"2026-09-18","retail_net":47758.0,"foreign_net":-1275.0,"institution_net":-46483.0},{"date":"2026-09-17","retail_net":28312.0,"foreign_net":361.0,"institution_net":-28673.0},{"date":"2026-09-16","retail_net":22143.0,"foreign_net":-456.0,"institution_net":-21687.0},{"date":"2026-09-15","retail_net":24114.0,"foreign_net":1259.0,"institution_net":-25373.0},{"date":"2026-09-14","retail_net":34464.0,"foreign_net":-2519.0,"institution_net":-31945.0},{"date":"2026-09-11","retail_net":63611.0,"foreign_net":9810.0,"institution_net":-73421.0},{"date":"2026-09-10","retail_net":56072.0,"foreign_net":3353.0,"institution_net":-59425.0},{"date":"2026-09-09","retail_net":59877.0,"foreign_net":238.0,"institution_net":-60115.0},{"date":"2026-09-08","retail_net":67838.0,"foreign_net":2312.0,"institution_net":-70150.0},{"date":"2026-09-07","retail_net":117616.0,"foreign_net":-11639.0,"institution_net":-105977.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":80435.0,"foreign_net":-6988.0,"institution_net":-73447.0},"d3":{"retail_net":211357.0,"foreign_net":-6257.0,"institution_net":-205100.0},"d7":{"retail_net":472295.0,"foreign_net":-5915.0,"institution_net":-466380.0},"d14":{"retail_net":813263.0,"foreign_net":-45777.0,"institution_net":-767486.0},"d30":{"retail_net":1768218.0,"foreign_net":-39375.0,"institution_net":-1728843.0}},"analysis":"최근 5일 외국인 순매수 -6628.00, 기관 순매수 -38.02만. 30일 누적: 외국인 -3.94만, 기관 -172.88만.","foreign_flow":-6628.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-380217.0},"insider_trades":[],"price_analysis":{"current":29300.0,"low_30d":29080.0,"support":29371.5,"high_30d":31995.0,"change_1d":-1.0,"change_7d":-2.3,"change_30d":-3.1,"resistance":31703.5,"position_in_range":8.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","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 미국나스닥100","phase":"above-fold","symbol_resolved":true}