{"status":"ok","report":{"price_analysis":{"current":113240.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"high_30d":113245.0,"low_30d":112740.0,"position_in_range":99.0,"support":112790.5,"resistance":113194.5},"summary":"ACE 단기채권알파액티브(440640)은(는) KIS 단기채권알파AA-이상 총수익지수를 추종하는 ETF입니다, 순자산 687억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 95.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(122.55)가 시그널선(114.15)을 상회합니다(골든크로스). 현재가가 SMA20(113034)과 SMA60(112744) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 112781~113286 (현재 위치 91%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 96","rsi_14":95.65217391304348,"macd":122.55082031374332,"macd_signal":114.14668116099173,"sma_20":113033.5,"sma_60":112743.78333333334,"bb_upper":113286.38534951633,"bb_lower":112780.61465048367,"atr_14":42.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -28.00, 기관 순매수 -723.00. 30일 누적: 외국인 36.00, 기관 992.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-28.0,"institutional_flow":-723.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":166.0,"retail_net":-166.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-103.0,"retail_net":103.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-198.0,"retail_net":198.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-501.0,"retail_net":501.0},{"date":"2026-10-19","foreign_net":-28.0,"institution_net":-87.0,"retail_net":115.0},{"date":"2026-10-16","foreign_net":24.0,"institution_net":306.0,"retail_net":-330.0},{"date":"2026-10-15","foreign_net":26.0,"institution_net":157.0,"retail_net":-183.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-229.0,"retail_net":229.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":157.0,"retail_net":-157.0},{"date":"2026-10-12","foreign_net":-18.0,"institution_net":1263.0,"retail_net":-1245.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-366.0,"retail_net":366.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-115.0,"retail_net":115.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":34.0,"retail_net":-34.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-295.0,"retail_net":295.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-475.0,"retail_net":475.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-107.0,"retail_net":107.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":516.0,"retail_net":-516.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":472.0,"retail_net":-472.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-217.0,"retail_net":217.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":63.0,"retail_net":-63.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-10","foreign_net":32.0,"institution_net":618.0,"retail_net":-650.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0}],"periods":{"d1":{"foreign_net":0,"institution_net":166.0,"retail_net":-166.0},"d3":{"foreign_net":0,"institution_net":-135.0,"retail_net":135.0},"d7":{"foreign_net":22.0,"institution_net":-260.0,"retail_net":238.0},"d14":{"foreign_net":4.0,"institution_net":417.0,"retail_net":-421.0},"d30":{"foreign_net":36.0,"institution_net":992.0,"retail_net":-1028.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":72,"summary":"RSI 96","metrics":[{"name":"RSI (14)","value":95.7,"unit":"","percentile":96,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 96 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 96 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4548,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.45,"summary":"배당수익률 1.45%","metrics":[{"name":"배당수익률","value":1.45,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:46:50.015881+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KIS 단기채권알파AA-이상 총수익지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.15,"aum":68700000000.0,"aum_display":"687억","dividend_yield":null,"tracking_error":0.09,"holdings":[{"ticker":"","name":"국고채이자03260-27","weight":null},{"ticker":"","name":"국고채이자03290-26","weight":null},{"ticker":"","name":"기업은행(신)2508이1.5A-21","weight":null},{"ticker":"","name":"롯데카드533-2","weight":null},{"ticker":"","name":"산금22신이0500-0407-3","weight":null},{"ticker":"","name":"케이비캐피탈565-2","weight":null},{"ticker":"","name":"키움증권5-2","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":9,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":113240.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-23","close":98527.0625},{"date":"2022-08-24","close":98512.2812},{"date":"2022-08-25","close":98384.1797},{"date":"2022-08-26","close":98394.0391},{"date":"2022-08-29","close":98364.4766},{"date":"2022-08-30","close":98384.1797},{"date":"2022-08-31","close":98379.2578},{"date":"2022-09-01","close":98403.8906},{"date":"2022-09-02","close":98394.0391},{"date":"2022-09-05","close":98428.5234},{"date":"2022-09-06","close":98453.1562},{"date":"2022-09-07","close":98497.5},{"date":"2022-09-08","close":98512.2812},{"date":"2022-09-13","close":98571.4062},{"date":"2022-09-14","close":98556.625},{"date":"2022-09-15","close":98576.3281},{"date":"2022-09-16","close":98576.3281},{"date":"2022-09-19","close":98566.4766},{"date":"2022-09-20","close":98586.1797},{"date":"2022-09-21","close":98566.4766},{"date":"2022-09-22","close":98517.2109},{"date":"2022-09-23","close":98433.4531},{"date":"2022-09-26","close":98408.8203},{"date":"2022-09-27","close":98320.1328},{"date":"2022-09-28","close":98354.625},{"date":"2022-09-29","close":98334.9141},{"date":"2022-09-30","close":98467.9375},{"date":"2022-10-04","close":98527.0625},{"date":"2022-10-05","close":98517.2109},{"date":"2022-10-06","close":98576.3281},{"date":"2022-10-07","close":98556.625},{"date":"2022-10-11","close":98571.4062},{"date":"2022-10-12","close":98531.9844},{"date":"2022-10-13","close":98551.6953},{"date":"2022-10-14","close":98541.8438},{"date":"2022-10-17","close":98536.9141},{"date":"2022-10-18","close":98531.9844},{"date":"2022-10-19","close":98502.4297},{"date":"2022-10-20","close":98492.5703},{"date":"2022-10-21","close":98443.3047},{"date":"2022-10-24","close":98458.0859},{"date":"2022-10-25","close":98438.375},{"date":"2022-10-26","close":98443.3047},{"date":"2022-10-27","close":98433.4531},{"date":"2022-10-28","close":98433.4531},{"date":"2022-10-31","close":98423.5938},{"date":"2022-11-01","close":98448.2344},{"date":"2022-11-02","close":98428.5234},{"date":"2022-11-03","close":98428.5234},{"date":"2022-11-04","close":98443.3047},{"date":"2022-11-07","close":98448.2344},{"date":"2022-11-08","close":98458.0859},{"date":"2022-11-09","close":98463.0156},{"date":"2022-11-10","close":98497.5},{"date":"2022-11-11","close":98546.7656},{"date":"2022-11-14","close":98546.7656},{"date":"2022-11-15","close":98556.625},{"date":"2022-11-16","close":98581.2578},{"date":"2022-11-17","close":98605.8906},{"date":"2022-11-18","close":98615.7422},{"date":"2022-11-21","close":98645.3047},{"date":"2022-11-22","close":98660.0859},{"date":"2022-11-23","close":98674.8672},{"date":"2022-11-24","close":98729.0625},{"date":"2022-11-25","close":98773.4062},{"date":"2022-11-28","close":98788.1875},{"date":"2022-11-29","close":98798.0391},{"date":"2022-11-30","close":98817.7422},{"date":"2022-12-01","close":98867.0156},{"date":"2022-12-02","close":98921.2109},{"date":"2022-12-05","close":98980.3281},{"date":"2022-12-06","close":98995.1094},{"date":"2022-12-07","close":98995.1094},{"date":"2022-12-08","close":99034.5234},{"date":"2022-12-09","close":99044.3828},{"date":"2022-12-12","close":99064.0859},{"date":"2022-12-13","close":99069.0156},{"date":"2022-12-14","close":99083.7969},{"date":"2022-12-15","close":99133.0625},{"date":"2022-12-16","close":99147.8438},{"date":"2022-12-19","close":99172.4766},{"date":"2022-12-20","close":99182.3281},{"date":"2022-12-21","close":99187.2578},{"date":"2022-12-22","close":99231.6016},{"date":"2022-12-23","close":99266.0859},{"date":"2022-12-26","close":99266.0859},{"date":"2022-12-27","close":99295.6484},{"date":"2022-12-28","close":99330.1406},{"date":"2022-12-29","close":99354.7734},{"date":"2023-01-02","close":99389.2578},{"date":"2023-01-03","close":99458.2344},{"date":"2023-01-04","close":99502.5781},{"date":"2023-01-05","close":99532.1406},{"date":"2023-01-06","close":99551.8438},{"date":"2023-01-09","close":99606.0391},{"date":"2023-01-10","close":99630.6719},{"date":"2023-01-11","close":99630.6719},{"date":"2023-01-12","close":99679.9453},{"date":"2023-01-13","close":99689.7969},{"date":"2023-01-16","close":99714.4297},{"date":"2023-01-17","close":99739.0625},{"date":"2023-01-18","close":99758.7734},{"date":"2023-01-19","close":99837.6016},{"date":"2023-01-20","close":99852.3828},{"date":"2023-01-25","close":99886.8672},{"date":"2023-01-26","close":99931.2109},{"date":"2023-01-27","close":99950.9219},{"date":"2023-01-30","close":99985.4062},{"date":"2023-01-31","close":100000.1875},{"date":"2023-02-01","close":100034.6719},{"date":"2023-02-02","close":100093.7969},{"date":"2023-02-03","close":100118.4297},{"date":"2023-02-06","close":100108.5781},{"date":"2023-02-07","close":100147.9922},{"date":"2023-02-08","close":100157.8438},{"date":"2023-02-09","close":100187.4062},{"date":"2023-02-10","close":100197.2578},{"date":"2023-02-13","close":100197.2578},{"date":"2023-02-14","close":100197.2578},{"date":"2023-02-15","close":100202.1875},{"date":"2023-02-16","close":100221.8984},{"date":"2023-02-17","close":100207.1172},{"date":"2023-02-20","close":100187.4062},{"date":"2023-02-21","close":100192.3359},{"date":"2023-02-22","close":100192.3359},{"date":"2023-02-23","close":100212.0391},{"date":"2023-02-24","close":100246.5312},{"date":"2023-02-27","close":100226.8203},{"date":"2023-02-28","close":100216.9688},{"date":"2023-03-02","close":100241.6016},{"date":"2023-03-03","close":100241.6016},{"date":"2023-03-06","close":100256.3828},{"date":"2023-03-07","close":100305.6484},{"date":"2023-03-08","close":100295.7969},{"date":"2023-03-09","close":100315.5078},{"date":"2023-03-10","close":100369.7031},{"date":"2023-03-13","close":100448.5312},{"date":"2023-03-14","close":100507.6562},{"date":"2023-03-15","close":100458.3828},{"date":"2023-03-16","close":100542.1406},{"date":"2023-03-17","close":100571.7031},{"date":"2023-03-20","close":100596.3359},{"date":"2023-03-21","close":100640.6797},{"date":"2023-03-22","close":100625.8984},{"date":"2023-03-23","close":100655.4609},{"date":"2023-03-24","close":100665.3125},{"date":"2023-03-27","close":100670.2422},{"date":"2023-03-28","close":100670.2422},{"date":"2023-03-29","close":100699.7969},{"date":"2023-03-30","close":100739.2109},{"date":"2023-03-31","close":100763.8516},{"date":"2023-04-03","close":100763.8516},{"date":"2023-04-04","close":100773.7031},{"date":"2023-04-05","close":100803.2656},{"date":"2023-04-06","close":100847.6016},{"date":"2023-04-07","close":100847.6016},{"date":"2023-04-10","close":100872.2422},{"date":"2023-04-11","close":100887.0234},{"date":"2023-04-12","close":100877.1641},{"date":"2023-04-13","close":100911.6562},{"date":"2023-04-14","close":100931.3594},{"date":"2023-04-17","close":100936.2891},{"date":"2023-04-18","close":100941.2188},{"date":"2023-04-19","close":100955.9922},{"date":"2023-04-20","close":100965.8516},{"date":"2023-04-21","close":100990.4844},{"date":"2023-04-24","close":101000.3359},{"date":"2023-04-25","close":101010.1875},{"date":"2023-04-26","close":101015.1172},{"date":"2023-04-27","close":101034.8281},{"date":"2023-04-28","close":101034.8281},{"date":"2023-05-02","close":101024.9688},{"date":"2023-05-03","close":101059.4609},{"date":"2023-05-04","close":101069.3125},{"date":"2023-05-08","close":101074.2422},{"date":"2023-05-09","close":101089.0234},{"date":"2023-05-10","close":101098.875},{"date":"2023-05-11","close":101123.5078},{"date":"2023-05-12","close":101133.3594},{"date":"2023-05-15","close":101113.6562},{"date":"2023-05-16","close":101128.4375},{"date":"2023-05-17","close":101113.6562},{"date":"2023-05-18","close":101143.0},{"date":"2023-05-19","close":101118.5781},{"date":"2023-05-22","close":101133.3594},{"date":"2023-05-23","close":101138.2891},{"date":"2023-05-24","close":101133.0},{"date":"2023-05-25","close":101153.0703},{"date":"2023-05-26","close":101148.1406},{"date":"2023-05-30","close":101148.1406},{"date":"2023-05-31","close":101172.7734},{"date":"2023-06-01","close":101217.1172},{"date":"2023-06-02","close":101241.75},{"date":"2023-06-05","close":101231.8984},{"date":"2023-06-07","close":101256.5312},{"date":"2023-06-08","close":101286.0938},{"date":"2023-06-09","close":101300.875},{"date":"2023-06-12","close":101310.7266},{"date":"2023-06-13","close":101315.6562},{"date":"2023-06-14","close":101330.4375},{"date":"2023-06-15","close":101340.2891},{"date":"2023-06-16","close":101364.9219},{"date":"2023-06-19","close":101369.8516},{"date":"2023-06-20","close":101389.5547},{"date":"2023-06-21","close":101394.4844},{"date":"2023-06-22","close":101419.1172},{"date":"2023-06-23","close":101428.9766},{"date":"2023-06-26","close":101443.75},{"date":"2023-06-27","close":101453.6094},{"date":"2023-06-28","close":101468.3906},{"date":"2023-06-29","close":101493.0234},{"date":"2023-06-30","close":101478.2422},{"date":"2023-07-03","close":101502.0},{"date":"2023-07-04","close":101507.0},{"date":"2023-07-05","close":101517.0},{"date":"2023-07-06","close":101542.0},{"date":"2023-07-07","close":101542.2891},{"date":"2023-07-10","close":101547.2188},{"date":"2023-07-11","close":101557.0},{"date":"2023-07-12","close":101571.0},{"date":"2023-07-13","close":101606.0},{"date":"2023-07-14","close":101616.1953},{"date":"2023-07-17","close":101630.9766},{"date":"2023-07-18","close":101645.0},{"date":"2023-07-19","close":101655.6094},{"date":"2023-07-20","close":101695.0234},{"date":"2023-07-21","close":101699.9531},{"date":"2023-07-24","close":101709.8047},{"date":"2023-07-25","close":101719.0},{"date":"2023-07-26","close":101719.6562},{"date":"2023-07-27","close":101763.0},{"date":"2023-07-28","close":101773.8516},{"date":"2023-07-31","close":101778.0},{"date":"2023-08-01","close":101793.0},{"date":"2023-08-02","close":101808.0},{"date":"2023-08-03","close":101837.8984},{"date":"2023-08-04","close":101847.7578},{"date":"2023-08-07","close":101862.5391},{"date":"2023-08-08","close":101882.2422},{"date":"2023-08-09","close":101892.0938},{"date":"2023-08-10","close":101911.8047},{"date":"2023-08-11","close":101946.2891},{"date":"2023-08-14","close":101941.3672},{"date":"2023-08-16","close":101961.0703},{"date":"2023-08-17","close":101995.5625},{"date":"2023-08-18","close":102000.4844},{"date":"2023-08-21","close":102010.3438},{"date":"2023-08-22","close":101995.5625},{"date":"2023-08-23","close":102015.2656},{"date":"2023-08-24","close":102049.7578},{"date":"2023-08-25","close":102054.6797},{"date":"2023-08-28","close":102064.5391},{"date":"2023-08-29","close":102069.4609},{"date":"2023-08-30","close":102084.2422},{"date":"2023-08-31","close":102118.7344},{"date":"2023-09-01","close":102138.4375},{"date":"2023-09-04","close":102133.5156},{"date":"2023-09-05","close":102143.3672},{"date":"2023-09-06","close":102143.3672},{"date":"2023-09-07","close":102143.3672},{"date":"2023-09-08","close":102172.9297},{"date":"2023-09-11","close":102172.9297},{"date":"2023-09-12","close":102177.8516},{"date":"2023-09-13","close":102177.8516},{"date":"2023-09-14","close":102217.2656},{"date":"2023-09-15","close":102222.1953},{"date":"2023-09-18","close":102232.0469},{"date":"2023-09-19","close":102236.9766},{"date":"2023-09-20","close":102246.8281},{"date":"2023-09-21","close":102271.4609},{"date":"2023-09-22","close":102286.2422},{"date":"2023-09-25","close":102286.2422},{"date":"2023-09-26","close":102360.1484},{"date":"2023-09-27","close":102360.1484},{"date":"2023-10-04","close":102350.2969},{"date":"2023-10-05","close":102399.5625},{"date":"2023-10-06","close":102404.4922},{"date":"2023-10-10","close":102429.125},{"date":"2023-10-11","close":102429.125},{"date":"2023-10-12","close":102473.4609},{"date":"2023-10-13","close":102478.3906},{"date":"2023-10-16","close":102483.3203},{"date":"2023-10-17","close":102498.1016},{"date":"2023-10-18","close":102507.9531},{"date":"2023-10-19","close":102527.6562},{"date":"2023-10-20","close":102537.5156},{"date":"2023-10-23","close":102552.2969},{"date":"2023-10-24","close":102567.0781},{"date":"2023-10-25","close":102576.9297},{"date":"2023-10-26","close":102601.5625},{"date":"2023-10-27","close":102606.4922},{"date":"2023-10-30","close":102611.4141},{"date":"2023-10-31","close":102626.1953},{"date":"2023-11-01","close":102636.0469},{"date":"2023-11-02","close":102670.5391},{"date":"2023-11-03","close":102685.3203},{"date":"2023-11-06","close":102700.1016},{"date":"2023-11-07","close":102700.1016},{"date":"2023-11-08","close":102700.1016},{"date":"2023-11-09","close":102729.6641},{"date":"2023-11-10","close":102729.6641},{"date":"2023-11-13","close":102734.5859},{"date":"2023-11-14","close":102739.5156},{"date":"2023-11-15","close":102769.0781},{"date":"2023-11-16","close":102818.3438},{"date":"2023-11-17","close":102833.125},{"date":"2023-11-20","close":102833.125},{"date":"2023-11-21","close":102857.7578},{"date":"2023-11-22","close":102872.5391},{"date":"2023-11-23","close":102907.0234},{"date":"2023-11-24","close":102911.9531},{"date":"2023-11-27","close":102931.6641},{"date":"2023-11-28","close":102941.5156},{"date":"2023-11-29","close":102976.0},{"date":"2023-11-30","close":103015.4141},{"date":"2023-12-01","close":103035.125},{"date":"2023-12-04","close":103054.8359},{"date":"2023-12-05","close":103079.4688},{"date":"2023-12-06","close":103099.1719},{"date":"2023-12-07","close":103128.7344},{"date":"2023-12-08","close":103153.3672},{"date":"2023-12-11","close":103148.4453},{"date":"2023-12-12","close":103168.1484},{"date":"2023-12-13","close":103178.0},{"date":"2023-12-14","close":103281.4688},{"date":"2023-12-15","close":103311.0312},{"date":"2023-12-18","close":103325.8125},{"date":"2023-12-19","close":103340.5859},{"date":"2023-12-20","close":103340.5859},{"date":"2023-12-21","close":103375.0781},{"date":"2023-12-22","close":103384.9297},{"date":"2023-12-26","close":103399.7109},{"date":"2023-12-27","close":103448.9766},{"date":"2023-12-28","close":103458.8359},{"date":"2024-01-02","close":103478.5391},{"date":"2024-01-03","close":103483.4688},{"date":"2024-01-04","close":103532.7344},{"date":"2024-01-05","close":103547.5156},{"date":"2024-01-08","close":103567.2266},{"date":"2024-01-09","close":103601.7109},{"date":"2024-01-10","close":103631.2734},{"date":"2024-01-11","close":103670.6875},{"date":"2024-01-12","close":103685.4688},{"date":"2024-01-15","close":103700.25},{"date":"2024-01-16","close":103719.9531},{"date":"2024-01-17","close":103729.8125},{"date":"2024-01-18","close":103759.0},{"date":"2024-01-19","close":103764.2969},{"date":"2024-01-22","close":103774.1484},{"date":"2024-01-23","close":103779.0781},{"date":"2024-01-24","close":103793.8594},{"date":"2024-01-25","close":103813.5625},{"date":"2024-01-26","close":103823.4219},{"date":"2024-01-29","close":103823.4219},{"date":"2024-01-30","close":103838.2031},{"date":"2024-01-31","close":103833.2734},{"date":"2024-02-01","close":103862.8359},{"date":"2024-02-02","close":103882.5391},{"date":"2024-02-05","close":103892.3984},{"date":"2024-02-06","close":103897.3203},{"date":"2024-02-07","close":103946.5938},{"date":"2024-02-08","close":103951.5156},{"date":"2024-02-13","close":103951.5156},{"date":"2024-02-14","close":103946.5938},{"date":"2024-02-15","close":103976.1484},{"date":"2024-02-16","close":103990.9297},{"date":"2024-02-19","close":104000.7891},{"date":"2024-02-20","close":104000.7891},{"date":"2024-02-21","close":104010.6406},{"date":"2024-02-22","close":104050.0547},{"date":"2024-02-23","close":104050.0547},{"date":"2024-02-26","close":104059.9062},{"date":"2024-02-27","close":104059.9062},{"date":"2024-02-28","close":104099.3203},{"date":"2024-02-29","close":104094.3984},{"date":"2024-03-04","close":104114.1016},{"date":"2024-03-05","close":104133.8125},{"date":"2024-03-06","close":104158.4453},{"date":"2024-03-07","close":104188.0078},{"date":"2024-03-08","close":104222.4922},{"date":"2024-03-11","close":104232.3516},{"date":"2024-03-12","close":104242.2031},{"date":"2024-03-13","close":104261.9062},{"date":"2024-03-14","close":104281.6172},{"date":"2024-03-15","close":104291.4688},{"date":"2024-03-18","close":104306.25},{"date":"2024-03-19","close":104325.9609},{"date":"2024-03-20","close":104335.8125},{"date":"2024-03-21","close":104380.1562},{"date":"2024-03-22","close":104380.1562},{"date":"2024-03-25","close":104385.0781},{"date":"2024-03-26","close":104404.7891},{"date":"2024-03-27","close":104409.7109},{"date":"2024-03-28","close":104439.2734},{"date":"2024-03-29","close":104449.1328},{"date":"2024-04-01","close":104473.7656},{"date":"2024-04-02","close":104473.7656},{"date":"2024-04-03","close":104493.4688},{"date":"2024-04-04","close":104532.8828},{"date":"2024-04-05","close":104542.7422},{"date":"2024-04-08","close":104562.4453},{"date":"2024-04-09","close":104577.2266},{"date":"2024-04-11","close":104606.7891},{"date":"2024-04-12","close":104616.6406},{"date":"2024-04-15","close":104626.4922},{"date":"2024-04-16","close":104646.2031},{"date":"2024-04-17","close":104651.1328},{"date":"2024-04-18","close":104685.6172},{"date":"2024-04-19","close":104690.5469},{"date":"2024-04-22","close":104695.4688},{"date":"2024-04-23","close":104705.3281},{"date":"2024-04-24","close":104710.25},{"date":"2024-04-25","close":104744.7422},{"date":"2024-04-26","close":104754.5938},{"date":"2024-04-29","close":104774.3047},{"date":"2024-04-30","close":104784.1562},{"date":"2024-05-02","close":104823.5703},{"date":"2024-05-03","close":104838.3516},{"date":"2024-05-07","close":104853.1328},{"date":"2024-05-08","close":104862.9844},{"date":"2024-05-09","close":104887.6172},{"date":"2024-05-10","close":104897.4688},{"date":"2024-05-13","close":104912.25},{"date":"2024-05-14","close":104927.0312},{"date":"2024-05-16","close":104966.4453},{"date":"2024-05-17","close":104961.5234},{"date":"2024-05-20","close":104971.375},{"date":"2024-05-21","close":104986.1562},{"date":"2024-05-22","close":104986.1562},{"date":"2024-05-23","close":105020.6406},{"date":"2024-05-24","close":105030.5},{"date":"2024-05-27","close":105035.4219},{"date":"2024-05-28","close":105055.1328},{"date":"2024-05-29","close":105060.0547},{"date":"2024-05-30","close":105094.5469},{"date":"2024-05-31","close":105099.4766},{"date":"2024-06-03","close":105109.3281},{"date":"2024-06-04","close":105133.9609},{"date":"2024-06-05","close":105163.5234},{"date":"2024-06-07","close":105173.375},{"date":"2024-06-10","close":105178.3047},{"date":"2024-06-11","close":105193.0859},{"date":"2024-06-12","close":105188.1562},{"date":"2024-06-13","close":105217.7188},{"date":"2024-06-14","close":105242.3516},{"date":"2024-06-17","close":105247.2812},{"date":"2024-06-18","close":105262.0625},{"date":"2024-06-19","close":105271.9141},{"date":"2024-06-20","close":105291.6172},{"date":"2024-06-21","close":105301.4766},{"date":"2024-06-24","close":105306.3984},{"date":"2024-06-25","close":105316.2578},{"date":"2024-06-26","close":105326.1094},{"date":"2024-06-27","close":105370.4531},{"date":"2024-06-28","close":105385.2266},{"date":"2024-07-01","close":105400.0078},{"date":"2024-07-02","close":105429.5703},{"date":"2024-07-03","close":105449.2812},{"date":"2024-07-04","close":105508.3984},{"date":"2024-07-05","close":105533.0391},{"date":"2024-07-08","close":105552.7422},{"date":"2024-07-09","close":105577.375},{"date":"2024-07-10","close":105597.0859},{"date":"2024-07-11","close":105606.9375},{"date":"2024-07-12","close":105606.9375},{"date":"2024-07-15","close":105616.7891},{"date":"2024-07-16","close":105646.3516},{"date":"2024-07-17","close":105641.4297},{"date":"2024-07-18","close":105670.9844},{"date":"2024-07-19","close":105670.9844},{"date":"2024-07-22","close":105680.8438},{"date":"2024-07-23","close":105695.625},{"date":"2024-07-24","close":105705.4766},{"date":"2024-07-25","close":105749.8203},{"date":"2024-07-26","close":105764.5938},{"date":"2024-07-29","close":105789.2344},{"date":"2024-07-30","close":105789.2344},{"date":"2024-07-31","close":105799.0859},{"date":"2024-08-01","close":105833.5703},{"date":"2024-08-02","close":105843.4297},{"date":"2024-08-05","close":105897.625},{"date":"2024-08-06","close":105892.6953},{"date":"2024-08-07","close":105887.7656},{"date":"2024-08-08","close":105912.4062},{"date":"2024-08-09","close":105927.1797},{"date":"2024-08-12","close":105937.0391},{"date":"2024-08-13","close":105966.6016},{"date":"2024-08-14","close":105986.3047},{"date":"2024-08-16","close":105991.2344},{"date":"2024-08-19","close":106006.0156},{"date":"2024-08-20","close":106025.7188},{"date":"2024-08-21","close":106020.7969},{"date":"2024-08-22","close":106055.2812},{"date":"2024-08-23","close":106050.3516},{"date":"2024-08-26","close":106065.1328},{"date":"2024-08-27","close":106060.0},{"date":"2024-08-28","close":106079.9141},{"date":"2024-08-29","close":106089.7656},{"date":"2024-08-30","close":106089.7656},{"date":"2024-09-02","close":106094.6953},{"date":"2024-09-03","close":106099.625},{"date":"2024-09-04","close":106119.3281},{"date":"2024-09-05","close":106148.8906},{"date":"2024-09-06","close":106163.6719},{"date":"2024-09-09","close":106173.5234},{"date":"2024-09-10","close":106203.0859},{"date":"2024-09-11","close":106222.7969},{"date":"2024-09-12","close":106276.9922},{"date":"2024-09-13","close":106306.5469},{"date":"2024-09-19","close":106341.0391},{"date":"2024-09-20","close":106350.8906},{"date":"2024-09-23","close":106360.7422},{"date":"2024-09-24","close":106380.4531},{"date":"2024-09-25","close":106400.1641},{"date":"2024-09-26","close":106429.7188},{"date":"2024-09-27","close":106444.5},{"date":"2024-09-30","close":106464.2109},{"date":"2024-10-02","close":106503.625},{"date":"2024-10-04","close":106513.4766},{"date":"2024-10-07","close":106469.1328},{"date":"2024-10-08","close":106474.0625},{"date":"2024-10-10","close":106508.5547},{"date":"2024-10-11","close":106523.3281},{"date":"2024-10-14","close":106552.8906},{"date":"2024-10-15","close":106577.5234},{"date":"2024-10-16","close":106607.0859},{"date":"2024-10-17","close":106626.7969},{"date":"2024-10-18","close":106631.7188},{"date":"2024-10-21","close":106641.5781},{"date":"2024-10-22","close":106621.8672},{"date":"2024-10-23","close":106636.6484},{"date":"2024-10-24","close":106695.7734},{"date":"2024-10-25","close":106685.9141},{"date":"2024-10-28","close":106676.0625},{"date":"2024-10-29","close":106685.9141},{"date":"2024-10-30","close":106685.0},{"date":"2024-10-31","close":106710.5547},{"date":"2024-11-01","close":106720.4062},{"date":"2024-11-04","close":106735.1875},{"date":"2024-11-05","close":106740.0},{"date":"2024-11-06","close":106725.3359},{"date":"2024-11-07","close":106779.5312},{"date":"2024-11-08","close":106779.5312},{"date":"2024-11-11","close":106804.1641},{"date":"2024-11-12","close":106809.0859},{"date":"2024-11-13","close":106809.0859},{"date":"2024-11-14","close":106833.7266},{"date":"2024-11-15","close":106843.5781},{"date":"2024-11-18","close":106838.6484},{"date":"2024-11-19","close":106863.2812},{"date":"2024-11-20","close":106873.1406},{"date":"2024-11-21","close":106917.4766},{"date":"2024-11-22","close":106922.4062},{"date":"2024-11-25","close":106937.1875},{"date":"2024-11-26","close":106947.0391},{"date":"2024-11-27","close":106956.8906},{"date":"2024-11-28","close":107001.2344},{"date":"2024-11-29","close":107025.8672},{"date":"2024-12-02","close":107065.2812},{"date":"2024-12-03","close":107075.1406},{"date":"2024-12-04","close":107080.0625},{"date":"2024-12-05","close":107104.7031},{"date":"2024-12-06","close":107109.625},{"date":"2024-12-09","close":107134.2578},{"date":"2024-12-10","close":107144.1172},{"date":"2024-12-11","close":107149.0391},{"date":"2024-12-12","close":107168.75},{"date":"2024-12-13","close":107173.6719},{"date":"2024-12-16","close":107203.2344},{"date":"2024-12-17","close":107203.2344},{"date":"2024-12-18","close":107227.8672},{"date":"2024-12-19","close":107237.7266},{"date":"2024-12-20","close":107247.5781},{"date":"2024-12-23","close":107267.2891},{"date":"2024-12-24","close":107257.4297},{"date":"2024-12-26","close":107262.3594},{"date":"2024-12-27","close":107286.9922},{"date":"2024-12-30","close":107306.7031},{"date":"2025-01-02","close":107380.6016},{"date":"2025-01-03","close":107424.9453},{"date":"2025-01-06","close":107444.6484},{"date":"2025-01-07","close":107469.2891},{"date":"2025-01-08","close":107488.9922},{"date":"2025-01-09","close":107543.1875},{"date":"2025-01-10","close":107518.5547},{"date":"2025-01-13","close":107479.1406},{"date":"2025-01-14","close":107503.7734},{"date":"2025-01-15","close":107488.9922},{"date":"2025-01-16","close":107543.1875},{"date":"2025-01-17","close":107572.75},{"date":"2025-01-20","close":107572.75},{"date":"2025-01-21","close":107592.4609},{"date":"2025-01-22","close":107587.5312},{"date":"2025-01-23","close":107622.0156},{"date":"2025-01-24","close":107651.5781},{"date":"2025-01-31","close":107681.1406},{"date":"2025-02-03","close":107690.9922},{"date":"2025-02-04","close":107710.7031},{"date":"2025-02-05","close":107720.5547},{"date":"2025-02-06","close":107750.1172},{"date":"2025-02-07","close":107755.0391},{"date":"2025-02-10","close":107769.8203},{"date":"2025-02-11","close":107779.6797},{"date":"2025-02-12","close":107789.5312},{"date":"2025-02-13","close":107809.2344},{"date":"2025-02-14","close":107819.0938},{"date":"2025-02-17","close":107833.875},{"date":"2025-02-18","close":107848.6562},{"date":"2025-02-19","close":107848.6562},{"date":"2025-02-20","close":107873.2891},{"date":"2025-02-21","close":107888.0703},{"date":"2025-02-24","close":107902.8516},{"date":"2025-02-25","close":107927.4844},{"date":"2025-02-26","close":107947.1875},{"date":"2025-02-27","close":107966.8984},{"date":"2025-02-28","close":107986.6016},{"date":"2025-03-04","close":108001.3828},{"date":"2025-03-05","close":107976.75},{"date":"2025-03-06","close":108006.3125},{"date":"2025-03-07","close":108026.0156},{"date":"2025-03-10","close":108045.7266},{"date":"2025-03-11","close":108075.2891},{"date":"2025-03-12","close":108055.5781},{"date":"2025-03-13","close":108090.0703},{"date":"2025-03-14","close":108094.9922},{"date":"2025-03-17","close":108104.8516},{"date":"2025-03-18","close":108114.7031},{"date":"2025-03-19","close":108119.6328},{"date":"2025-03-20","close":108149.1875},{"date":"2025-03-21","close":108146.2344},{"date":"2025-03-24","close":108159.0469},{"date":"2025-03-25","close":108168.8984},{"date":"2025-03-26","close":108183.6797},{"date":"2025-03-27","close":108203.3828},{"date":"2025-03-28","close":108203.3828},{"date":"2025-03-31","close":108223.0938},{"date":"2025-04-01","close":108252.6562},{"date":"2025-04-02","close":108257.5781},{"date":"2025-04-03","close":108296.9922},{"date":"2025-04-04","close":108311.7734},{"date":"2025-04-07","close":108336.4141},{"date":"2025-04-08","close":108365.9688},{"date":"2025-04-09","close":108370.8984},{"date":"2025-04-10","close":108390.6094},{"date":"2025-04-11","close":108390.6094},{"date":"2025-04-14","close":108415.2422},{"date":"2025-04-15","close":108439.875},{"date":"2025-04-16","close":108444.8047},{"date":"2025-04-17","close":108469.4375},{"date":"2025-04-18","close":108484.2188},{"date":"2025-04-21","close":108503.9219},{"date":"2025-04-22","close":108508.8516},{"date":"2025-04-23","close":108508.8516},{"date":"2025-04-24","close":108543.3359},{"date":"2025-04-25","close":108563.0469},{"date":"2025-04-28","close":108577.8281},{"date":"2025-04-29","close":108597.5312},{"date":"2025-04-30","close":108636.9453},{"date":"2025-05-02","close":108641.875},{"date":"2025-05-07","close":108666.5078},{"date":"2025-05-08","close":108705.9219},{"date":"2025-05-09","close":108696.0703},{"date":"2025-05-12","close":108720.7031},{"date":"2025-05-13","close":108725.6328},{"date":"2025-05-14","close":108750.2656},{"date":"2025-05-15","close":108774.8984},{"date":"2025-05-16","close":108804.4609},{"date":"2025-05-19","close":108819.2422},{"date":"2025-05-20","close":108824.1719},{"date":"2025-05-21","close":108834.0234},{"date":"2025-05-22","close":108853.7266},{"date":"2025-05-23","close":108858.6562},{"date":"2025-05-26","close":108893.1406},{"date":"2025-05-27","close":108907.9219},{"date":"2025-05-28","close":108912.8516},{"date":"2025-05-29","close":108942.4141},{"date":"2025-05-30","close":108947.3359},{"date":"2025-06-02","close":108976.8984},{"date":"2025-06-04","close":108971.9766},{"date":"2025-06-05","close":108986.7578},{"date":"2025-06-09","close":108996.6094},{"date":"2025-06-10","close":109021.2422},{"date":"2025-06-11","close":109026.1719},{"date":"2025-06-12","close":109036.0234},{"date":"2025-06-13","close":109016.3125},{"date":"2025-06-16","close":109011.3906},{"date":"2025-06-17","close":109045.875},{"date":"2025-06-18","close":109036.0234},{"date":"2025-06-19","close":109040.9531},{"date":"2025-06-20","close":109050.8047},{"date":"2025-06-23","close":109055.7266},{"date":"2025-06-24","close":109070.5078},{"date":"2025-06-25","close":109090.2188},{"date":"2025-06-26","close":109100.0703},{"date":"2025-06-27","close":109114.8516},{"date":"2025-06-30","close":109149.3438},{"date":"2025-07-01","close":109154.2656},{"date":"2025-07-02","close":109159.1953},{"date":"2025-07-03","close":109188.7578},{"date":"2025-07-04","close":109188.7578},{"date":"2025-07-07","close":109193.6797},{"date":"2025-07-08","close":109193.6797},{"date":"2025-07-09","close":109223.2422},{"date":"2025-07-10","close":109252.8047},{"date":"2025-07-11","close":109252.8047},{"date":"2025-07-14","close":109252.8047},{"date":"2025-07-15","close":109272.5078},{"date":"2025-07-16","close":109267.5859},{"date":"2025-07-17","close":109287.2891},{"date":"2025-07-18","close":109277.4375},{"date":"2025-07-21","close":109292.2188},{"date":"2025-07-22","close":109316.8516},{"date":"2025-07-23","close":109331.6328},{"date":"2025-07-24","close":109346.4141},{"date":"2025-07-25","close":109351.3438},{"date":"2025-07-28","close":109366.125},{"date":"2025-07-29","close":109395.6797},{"date":"2025-07-30","close":109395.6797},{"date":"2025-07-31","close":109405.5391},{"date":"2025-08-01","close":109400.6094},{"date":"2025-08-04","close":109454.8047},{"date":"2025-08-05","close":109459.7344},{"date":"2025-08-06","close":109459.7344},{"date":"2025-08-07","close":109484.3672},{"date":"2025-08-08","close":109489.2891},{"date":"2025-08-11","close":109484.3672},{"date":"2025-08-12","close":109494.2188},{"date":"2025-08-13","close":109523.7812},{"date":"2025-08-14","close":109538.5625},{"date":"2025-08-18","close":109548.4141},{"date":"2025-08-19","close":109553.3438},{"date":"2025-08-20","close":109573.0469},{"date":"2025-08-21","close":109587.8281},{"date":"2025-08-22","close":109592.7578},{"date":"2025-08-25","close":109612.4609},{"date":"2025-08-26","close":109622.3203},{"date":"2025-08-27","close":109642.0234},{"date":"2025-08-28","close":109656.8047},{"date":"2025-08-29","close":109666.6562},{"date":"2025-09-01","close":109676.5156},{"date":"2025-09-02","close":109686.3672},{"date":"2025-09-03","close":109676.5156},{"date":"2025-09-04","close":109706.0703},{"date":"2025-09-05","close":109706.0703},{"date":"2025-09-08","close":109711.0},{"date":"2025-09-09","close":109730.7109},{"date":"2025-09-10","close":109740.5625},{"date":"2025-09-11","close":109770.125},{"date":"2025-09-12","close":109775.0469},{"date":"2025-09-15","close":109789.8281},{"date":"2025-09-16","close":109789.8281},{"date":"2025-09-17","close":109809.5391},{"date":"2025-09-18","close":109829.2422},{"date":"2025-09-19","close":109829.2422},{"date":"2025-09-22","close":109824.3203},{"date":"2025-09-23","close":109839.1016},{"date":"2025-09-24","close":109844.0234},{"date":"2025-09-25","close":109844.0234},{"date":"2025-09-26","close":109819.3906},{"date":"2025-09-29","close":109853.8828},{"date":"2025-09-30","close":109853.8828},{"date":"2025-10-01","close":109903.1484},{"date":"2025-10-02","close":109937.6328},{"date":"2025-10-10","close":109932.7109},{"date":"2025-10-13","close":109967.1953},{"date":"2025-10-14","close":109981.9766},{"date":"2025-10-15","close":109991.8281},{"date":"2025-10-16","close":110001.6875},{"date":"2025-10-17","close":110021.3906},{"date":"2025-10-20","close":110031.2422},{"date":"2025-10-21","close":110026.3203},{"date":"2025-10-22","close":110036.1719},{"date":"2025-10-23","close":110046.0234},{"date":"2025-10-24","close":110050.9531},{"date":"2025-10-27","close":110060.8047},{"date":"2025-10-28","close":110046.0234},{"date":"2025-10-29","close":110046.0234},{"date":"2025-10-30","close":110055.8828},{"date":"2025-10-31","close":110050.9531},{"date":"2025-11-03","close":110055.8828},{"date":"2025-11-04","close":110046.0234},{"date":"2025-11-05","close":110050.9531},{"date":"2025-11-06","close":110041.1016},{"date":"2025-11-07","close":110031.2422},{"date":"2025-11-10","close":110036.1719},{"date":"2025-11-11","close":110050.9531},{"date":"2025-11-12","close":110031.2422},{"date":"2025-11-13","close":110046.0234},{"date":"2025-11-14","close":110041.1016},{"date":"2025-11-17","close":110036.1719},{"date":"2025-11-18","close":110075.5859},{"date":"2025-11-19","close":110080.5156},{"date":"2025-11-20","close":110095.2969},{"date":"2025-11-21","close":110105.1484},{"date":"2025-11-24","close":110100.2188},{"date":"2025-11-25","close":110115.0},{"date":"2025-11-26","close":110115.0},{"date":"2025-11-27","close":110085.0},{"date":"2025-11-28","close":110100.0},{"date":"2025-12-01","close":110090.0},{"date":"2025-12-02","close":110105.0},{"date":"2025-12-03","close":110095.0},{"date":"2025-12-04","close":110115.0},{"date":"2025-12-05","close":110145.0},{"date":"2025-12-08","close":110155.0},{"date":"2025-12-09","close":110135.0},{"date":"2025-12-10","close":110140.0},{"date":"2025-12-11","close":110185.0},{"date":"2025-12-12","close":110180.0},{"date":"2025-12-15","close":110200.0},{"date":"2025-12-16","close":110215.0},{"date":"2025-12-17","close":110230.0},{"date":"2025-12-18","close":110250.0},{"date":"2025-12-19","close":110270.0},{"date":"2025-12-22","close":110290.0},{"date":"2025-12-23","close":110315.0},{"date":"2025-12-24","close":110340.0},{"date":"2025-12-26","close":110355.0},{"date":"2025-12-29","close":110375.0},{"date":"2025-12-30","close":110395.0},{"date":"2026-01-02","close":110425.0},{"date":"2026-01-05","close":110450.0},{"date":"2026-01-06","close":110470.0},{"date":"2026-01-07","close":110495.0},{"date":"2026-01-08","close":110535.0},{"date":"2026-01-09","close":110550.0},{"date":"2026-01-12","close":110570.0},{"date":"2026-01-13","close":110580.0},{"date":"2026-01-14","close":110585.0},{"date":"2026-01-15","close":110600.0},{"date":"2026-01-16","close":110610.0},{"date":"2026-01-19","close":110615.0},{"date":"2026-01-20","close":110625.0},{"date":"2026-01-21","close":110635.0},{"date":"2026-01-22","close":110665.0},{"date":"2026-01-23","close":110660.0},{"date":"2026-01-26","close":110665.0},{"date":"2026-01-27","close":110665.0},{"date":"2026-01-28","close":110675.0},{"date":"2026-01-29","close":110665.0},{"date":"2026-01-30","close":110680.0},{"date":"2026-02-02","close":110690.0},{"date":"2026-02-03","close":110690.0},{"date":"2026-02-04","close":110692.0},{"date":"2026-02-05","close":110700.0},{"date":"2026-02-06","close":110710.0},{"date":"2026-02-09","close":110725.0},{"date":"2026-02-10","close":110730.0},{"date":"2026-02-11","close":110745.0},{"date":"2026-02-12","close":110775.0},{"date":"2026-02-13","close":110790.0},{"date":"2026-02-19","close":110830.0},{"date":"2026-02-20","close":110850.0},{"date":"2026-02-23","close":110875.0},{"date":"2026-02-24","close":110885.0},{"date":"2026-02-25","close":110895.0},{"date":"2026-02-26","close":110930.0},{"date":"2026-02-27","close":110945.0},{"date":"2026-03-03","close":110955.0},{"date":"2026-03-04","close":110970.0},{"date":"2026-03-05","close":110985.0},{"date":"2026-03-06","close":110985.0},{"date":"2026-03-09","close":110990.0},{"date":"2026-03-10","close":111015.0},{"date":"2026-03-11","close":111030.0},{"date":"2026-03-12","close":111035.0},{"date":"2026-03-13","close":111045.0},{"date":"2026-03-16","close":111075.0},{"date":"2026-03-17","close":111080.0},{"date":"2026-03-18","close":111095.0},{"date":"2026-03-19","close":111095.0},{"date":"2026-03-20","close":111090.0},{"date":"2026-03-23","close":111105.0},{"date":"2026-03-24","close":111125.0},{"date":"2026-03-25","close":111120.0},{"date":"2026-03-26","close":111120.0},{"date":"2026-03-27","close":111135.0},{"date":"2026-03-30","close":111145.0},{"date":"2026-03-31","close":111160.0},{"date":"2026-04-01","close":111185.0},{"date":"2026-04-02","close":111190.0},{"date":"2026-04-03","close":111235.0},{"date":"2026-04-06","close":111255.0},{"date":"2026-04-07","close":111270.0},{"date":"2026-04-08","close":111290.0},{"date":"2026-04-09","close":111330.0},{"date":"2026-04-10","close":111350.0},{"date":"2026-04-13","close":111360.0},{"date":"2026-04-14","close":111375.0},{"date":"2026-04-15","close":111390.0},{"date":"2026-04-16","close":111430.0},{"date":"2026-04-17","close":111420.0},{"date":"2026-04-20","close":111440.0},{"date":"2026-04-21","close":111460.0},{"date":"2026-04-22","close":111455.0},{"date":"2026-04-23","close":111460.0},{"date":"2026-04-24","close":111495.0},{"date":"2026-04-27","close":111505.0},{"date":"2026-04-28","close":111530.0},{"date":"2026-04-29","close":111545.0},{"date":"2026-04-30","close":111545.0},{"date":"2026-05-04","close":111565.0},{"date":"2026-05-06","close":111585.0},{"date":"2026-05-07","close":111620.0},{"date":"2026-05-08","close":111620.0},{"date":"2026-05-11","close":111640.0},{"date":"2026-05-12","close":111640.0},{"date":"2026-05-13","close":111640.0},{"date":"2026-05-14","close":111665.0},{"date":"2026-05-15","close":111670.0},{"date":"2026-05-18","close":111655.0},{"date":"2026-05-19","close":111685.0},{"date":"2026-05-20","close":111685.0},{"date":"2026-05-21","close":111720.0},{"date":"2026-05-22","close":111710.0},{"date":"2026-05-26","close":111720.0},{"date":"2026-05-27","close":111730.0},{"date":"2026-05-28","close":111730.0},{"date":"2026-05-29","close":111735.0},{"date":"2026-06-01","close":111755.0},{"date":"2026-06-02","close":111760.0},{"date":"2026-06-04","close":111775.0},{"date":"2026-06-05","close":111785.0},{"date":"2026-06-08","close":111800.0},{"date":"2026-06-09","close":111830.0},{"date":"2026-06-10","close":111825.0},{"date":"2026-06-11","close":111835.0},{"date":"2026-06-12","close":111845.0},{"date":"2026-06-15","close":111890.0},{"date":"2026-06-16","close":111900.0},{"date":"2026-06-17","close":111895.0},{"date":"2026-06-18","close":111915.0},{"date":"2026-06-19","close":111920.0},{"date":"2026-06-22","close":111915.0},{"date":"2026-06-23","close":111925.0},{"date":"2026-06-24","close":111935.0},{"date":"2026-06-25","close":111985.0},{"date":"2026-06-26","close":111985.0},{"date":"2026-06-29","close":111985.0},{"date":"2026-06-30","close":111995.0},{"date":"2026-07-01","close":111970.0},{"date":"2026-07-02","close":112010.0},{"date":"2026-07-03","close":112025.0},{"date":"2026-07-06","close":112045.0},{"date":"2026-07-07","close":112070.0},{"date":"2026-07-08","close":112080.0},{"date":"2026-07-09","close":112115.0},{"date":"2026-07-10","close":112135.0},{"date":"2026-07-13","close":112135.0},{"date":"2026-07-14","close":112140.0},{"date":"2026-07-15","close":112180.0},{"date":"2026-07-16","close":112190.0},{"date":"2026-07-20","close":112200.0},{"date":"2026-07-21","close":112230.0},{"date":"2026-07-22","close":112250.0},{"date":"2026-07-23","close":112270.0},{"date":"2026-07-24","close":112265.0},{"date":"2026-07-27","close":112290.0},{"date":"2026-07-28","close":112325.0},{"date":"2026-07-29","close":112305.0},{"date":"2026-07-30","close":112355.0},{"date":"2026-07-31","close":112375.0},{"date":"2026-08-03","close":112390.0},{"date":"2026-08-04","close":112415.0},{"date":"2026-08-05","close":112435.0},{"date":"2026-08-06","close":112450.0},{"date":"2026-08-07","close":112460.0},{"date":"2026-08-10","close":112465.0},{"date":"2026-08-11","close":112485.0},{"date":"2026-08-12","close":112510.0},{"date":"2026-08-13","close":112530.0},{"date":"2026-08-14","close":112540.0},{"date":"2026-08-18","close":112560.0},{"date":"2026-08-19","close":112570.0},{"date":"2026-08-20","close":112600.0},{"date":"2026-08-21","close":112625.0},{"date":"2026-08-24","close":112625.0},{"date":"2026-08-25","close":112635.0},{"date":"2026-08-26","close":112640.0},{"date":"2026-08-27","close":112660.0},{"date":"2026-08-28","close":112670.0},{"date":"2026-08-31","close":112680.0},{"date":"2026-09-01","close":112680.0},{"date":"2026-09-02","close":112685.0},{"date":"2026-09-03","close":112730.0},{"date":"2026-09-04","close":112725.0},{"date":"2026-09-07","close":112745.0},{"date":"2026-09-08","close":112755.0},{"date":"2026-09-09","close":112750.0},{"date":"2026-09-10","close":112765.0},{"date":"2026-09-11","close":112765.0},{"date":"2026-09-14","close":112775.0},{"date":"2026-09-15","close":112792.0},{"date":"2026-09-16","close":112790.0},{"date":"2026-09-17","close":112800.0},{"date":"2026-09-18","close":112795.0},{"date":"2026-09-21","close":112810.0},{"date":"2026-09-22","close":112835.0},{"date":"2026-09-23","close":112850.0},{"date":"2026-09-28","close":112870.0},{"date":"2026-09-29","close":112875.0},{"date":"2026-09-30","close":112895.0},{"date":"2026-10-01","close":112925.0},{"date":"2026-10-02","close":112950.0},{"date":"2026-10-06","close":112980.0},{"date":"2026-10-07","close":113030.0},{"date":"2026-10-08","close":113030.0},{"date":"2026-10-12","close":113060.0},{"date":"2026-10-13","close":113080.0},{"date":"2026-10-14","close":113090.0},{"date":"2026-10-15","close":113105.0},{"date":"2026-10-16","close":113125.0},{"date":"2026-10-19","close":113150.0},{"date":"2026-10-20","close":113185.0},{"date":"2026-10-21","close":113170.0},{"date":"2026-10-22","close":113225.0},{"date":"2026-10-23","close":113230.0}],"chart_data":[{"date":"2024-10-24","open":106662,"high":106696,"low":106662,"close":106696,"volume":660},{"date":"2024-10-25","open":106686,"high":106691,"low":106677,"close":106686,"volume":955},{"date":"2024-10-28","open":106690,"high":106690,"low":106666,"close":106676,"volume":6102},{"date":"2024-10-29","open":106681,"high":106696,"low":106681,"close":106686,"volume":3203},{"date":"2024-10-30","open":106695,"high":106705,"low":106685,"close":106685,"volume":4395},{"date":"2024-10-31","open":106681,"high":106716,"low":106681,"close":106711,"volume":10496},{"date":"2024-11-01","open":106720,"high":106725,"low":106715,"close":106720,"volume":995},{"date":"2024-11-04","open":106730,"high":106735,"low":106720,"close":106735,"volume":2083},{"date":"2024-11-05","open":106740,"high":106740,"low":106730,"close":106740,"volume":734},{"date":"2024-11-06","open":106745,"high":106749,"low":106720,"close":106725,"volume":2130},{"date":"2024-11-07","open":106770,"high":106785,"low":106765,"close":106780,"volume":1111},{"date":"2024-11-08","open":106750,"high":106800,"low":106750,"close":106780,"volume":1363},{"date":"2024-11-11","open":106809,"high":106809,"low":106789,"close":106804,"volume":1937},{"date":"2024-11-12","open":106794,"high":106828,"low":106794,"close":106809,"volume":15669},{"date":"2024-11-13","open":106804,"high":106823,"low":106794,"close":106809,"volume":3748},{"date":"2024-11-14","open":106795,"high":106844,"low":106795,"close":106834,"volume":17088},{"date":"2024-11-15","open":106844,"high":106849,"low":106839,"close":106844,"volume":2676},{"date":"2024-11-18","open":106844,"high":106854,"low":106839,"close":106839,"volume":1606},{"date":"2024-11-19","open":106858,"high":106873,"low":106858,"close":106863,"volume":878},{"date":"2024-11-20","open":106873,"high":106882,"low":106873,"close":106873,"volume":1374},{"date":"2024-11-21","open":106902,"high":106922,"low":106902,"close":106917,"volume":451},{"date":"2024-11-22","open":106892,"high":106932,"low":106892,"close":106922,"volume":2458},{"date":"2024-11-25","open":106927,"high":106942,"low":106927,"close":106937,"volume":1492},{"date":"2024-11-26","open":106937,"high":106956,"low":106937,"close":106947,"volume":1174},{"date":"2024-11-27","open":106952,"high":106967,"low":106952,"close":106957,"volume":1390},{"date":"2024-11-28","open":106981,"high":107006,"low":106976,"close":107001,"volume":634},{"date":"2024-11-29","open":107017,"high":107036,"low":107017,"close":107026,"volume":505},{"date":"2024-12-02","open":107045,"high":107065,"low":107045,"close":107065,"volume":433},{"date":"2024-12-03","open":107070,"high":107080,"low":107070,"close":107075,"volume":4039},{"date":"2024-12-04","open":107084,"high":107089,"low":107080,"close":107080,"volume":1952},{"date":"2024-12-05","open":107085,"high":107105,"low":107085,"close":107105,"volume":983},{"date":"2024-12-06","open":107110,"high":107115,"low":107105,"close":107110,"volume":2325},{"date":"2024-12-09","open":107124,"high":107134,"low":107124,"close":107134,"volume":948},{"date":"2024-12-10","open":107144,"high":107149,"low":107139,"close":107144,"volume":764},{"date":"2024-12-11","open":107144,"high":107158,"low":107144,"close":107149,"volume":4947},{"date":"2024-12-12","open":107154,"high":107174,"low":107154,"close":107169,"volume":6908},{"date":"2024-12-13","open":107174,"high":107179,"low":107174,"close":107174,"volume":2862},{"date":"2024-12-16","open":107208,"high":107213,"low":107203,"close":107203,"volume":1735},{"date":"2024-12-17","open":107203,"high":107222,"low":107203,"close":107203,"volume":1578},{"date":"2024-12-18","open":107204,"high":107228,"low":107204,"close":107228,"volume":7955},{"date":"2024-12-19","open":107223,"high":107253,"low":107223,"close":107238,"volume":6405},{"date":"2024-12-20","open":107223,"high":107253,"low":107223,"close":107248,"volume":7561},{"date":"2024-12-23","open":107247,"high":107272,"low":107247,"close":107267,"volume":1480},{"date":"2024-12-24","open":107277,"high":107277,"low":107252,"close":107257,"volume":9113},{"date":"2024-12-26","open":107272,"high":107282,"low":107257,"close":107262,"volume":8473},{"date":"2024-12-27","open":107273,"high":107287,"low":107263,"close":107287,"volume":10957},{"date":"2024-12-30","open":107302,"high":107307,"low":107292,"close":107307,"volume":4135},{"date":"2025-01-02","open":107337,"high":107396,"low":107337,"close":107381,"volume":2115},{"date":"2025-01-03","open":107411,"high":107450,"low":107406,"close":107425,"volume":1713},{"date":"2025-01-06","open":107416,"high":107465,"low":107416,"close":107445,"volume":4624},{"date":"2025-01-07","open":107434,"high":107484,"low":107434,"close":107469,"volume":4991},{"date":"2025-01-08","open":107475,"high":107489,"low":107460,"close":107489,"volume":2176},{"date":"2025-01-09","open":107513,"high":107543,"low":107508,"close":107543,"volume":2406},{"date":"2025-01-10","open":107544,"high":107549,"low":107514,"close":107519,"volume":2741},{"date":"2025-01-13","open":107508,"high":107518,"low":107479,"close":107479,"volume":11890},{"date":"2025-01-14","open":107470,"high":107509,"low":107470,"close":107504,"volume":7540},{"date":"2025-01-15","open":107504,"high":107504,"low":107485,"close":107489,"volume":1110},{"date":"2025-01-16","open":107538,"high":107557,"low":107538,"close":107543,"volume":5203},{"date":"2025-01-17","open":107568,"high":107593,"low":107563,"close":107573,"volume":828},{"date":"2025-01-20","open":107578,"high":107598,"low":107573,"close":107573,"volume":6333},{"date":"2025-01-21","open":107587,"high":107602,"low":107582,"close":107592,"volume":1051},{"date":"2025-01-22","open":107588,"high":107593,"low":107583,"close":107588,"volume":882},{"date":"2025-01-23","open":107587,"high":107641,"low":107587,"close":107622,"volume":4551},{"date":"2025-01-24","open":107593,"high":107662,"low":107593,"close":107652,"volume":2996},{"date":"2025-01-31","open":107676,"high":107686,"low":107676,"close":107681,"volume":1712},{"date":"2025-02-03","open":107696,"high":107696,"low":107687,"close":107691,"volume":2362},{"date":"2025-02-04","open":107706,"high":107711,"low":107701,"close":107711,"volume":3778},{"date":"2025-02-05","open":107716,"high":107721,"low":107716,"close":107721,"volume":1618},{"date":"2025-02-06","open":107745,"high":107759,"low":107745,"close":107750,"volume":2373},{"date":"2025-02-07","open":107755,"high":107759,"low":107745,"close":107755,"volume":885},{"date":"2025-02-10","open":107756,"high":107770,"low":107756,"close":107770,"volume":3143},{"date":"2025-02-11","open":107785,"high":107790,"low":107775,"close":107780,"volume":1357},{"date":"2025-02-12","open":107785,"high":107795,"low":107785,"close":107790,"volume":3566},{"date":"2025-02-13","open":107814,"high":107814,"low":107809,"close":107809,"volume":1205},{"date":"2025-02-14","open":107819,"high":107828,"low":107819,"close":107819,"volume":2861},{"date":"2025-02-17","open":107839,"high":107844,"low":107834,"close":107834,"volume":3439},{"date":"2025-02-18","open":107844,"high":107854,"low":107844,"close":107849,"volume":1550},{"date":"2025-02-19","open":107849,"high":107859,"low":107849,"close":107849,"volume":2166},{"date":"2025-02-20","open":107873,"high":107878,"low":107868,"close":107873,"volume":1723},{"date":"2025-02-21","open":107883,"high":107888,"low":107883,"close":107888,"volume":1135},{"date":"2025-02-24","open":107903,"high":107913,"low":107898,"close":107903,"volume":3445},{"date":"2025-02-25","open":107917,"high":107937,"low":107917,"close":107927,"volume":1408},{"date":"2025-02-26","open":107947,"high":107957,"low":107937,"close":107947,"volume":1775},{"date":"2025-02-27","open":107972,"high":107977,"low":107962,"close":107967,"volume":1199},{"date":"2025-02-28","open":107972,"high":107987,"low":107967,"close":107987,"volume":2472},{"date":"2025-03-04","open":107986,"high":108001,"low":107986,"close":108001,"volume":3171},{"date":"2025-03-05","open":108002,"high":108002,"low":107977,"close":107977,"volume":715},{"date":"2025-03-06","open":108001,"high":108011,"low":108001,"close":108006,"volume":450},{"date":"2025-03-07","open":108016,"high":108035,"low":108016,"close":108026,"volume":891},{"date":"2025-03-10","open":108036,"high":108061,"low":108036,"close":108046,"volume":1999},{"date":"2025-03-11","open":108060,"high":108075,"low":108030,"close":108075,"volume":4896},{"date":"2025-03-12","open":108071,"high":108071,"low":108041,"close":108056,"volume":1639},{"date":"2025-03-13","open":108094,"high":108094,"low":108070,"close":108090,"volume":1280},{"date":"2025-03-14","open":108076,"high":108100,"low":108076,"close":108095,"volume":4600},{"date":"2025-03-17","open":108095,"high":108110,"low":108086,"close":108105,"volume":2040},{"date":"2025-03-18","open":108120,"high":108120,"low":108100,"close":108115,"volume":278},{"date":"2025-03-19","open":108130,"high":108130,"low":108110,"close":108120,"volume":1066},{"date":"2025-03-20","open":108129,"high":108159,"low":108129,"close":108149,"volume":922},{"date":"2025-03-21","open":108139,"high":108159,"low":108139,"close":108146,"volume":1676},{"date":"2025-03-24","open":108149,"high":108168,"low":108149,"close":108159,"volume":2344},{"date":"2025-03-25","open":108160,"high":108169,"low":108150,"close":108169,"volume":3483},{"date":"2025-03-26","open":108184,"high":108184,"low":108164,"close":108184,"volume":1260},{"date":"2025-03-27","open":108203,"high":108203,"low":108183,"close":108203,"volume":312},{"date":"2025-03-28","open":108193,"high":108213,"low":108193,"close":108203,"volume":541},{"date":"2025-03-31","open":108223,"high":108237,"low":108223,"close":108223,"volume":2005},{"date":"2025-04-01","open":108243,"high":108263,"low":108243,"close":108253,"volume":1774},{"date":"2025-04-02","open":108273,"high":108273,"low":108258,"close":108258,"volume":206},{"date":"2025-04-03","open":108273,"high":108307,"low":108273,"close":108297,"volume":537},{"date":"2025-04-04","open":108297,"high":108327,"low":108293,"close":108312,"volume":2359},{"date":"2025-04-07","open":108331,"high":108356,"low":108331,"close":108336,"volume":3297},{"date":"2025-04-08","open":108352,"high":108366,"low":108347,"close":108366,"volume":2782},{"date":"2025-04-09","open":108352,"high":108376,"low":108352,"close":108371,"volume":1907},{"date":"2025-04-10","open":108371,"high":108391,"low":108371,"close":108391,"volume":1069},{"date":"2025-04-11","open":108401,"high":108406,"low":108386,"close":108391,"volume":527},{"date":"2025-04-14","open":108410,"high":108430,"low":108410,"close":108415,"volume":1779},{"date":"2025-04-15","open":108435,"high":108442,"low":108421,"close":108440,"volume":2940},{"date":"2025-04-16","open":108450,"high":108455,"low":108445,"close":108445,"volume":1304},{"date":"2025-04-17","open":108474,"high":108474,"low":108454,"close":108469,"volume":1201},{"date":"2025-04-18","open":108464,"high":108484,"low":108459,"close":108484,"volume":898},{"date":"2025-04-21","open":108485,"high":108514,"low":108485,"close":108504,"volume":666},{"date":"2025-04-22","open":108495,"high":108524,"low":108495,"close":108509,"volume":376},{"date":"2025-04-23","open":108504,"high":108529,"low":108504,"close":108509,"volume":1311},{"date":"2025-04-24","open":108528,"high":108548,"low":108528,"close":108543,"volume":1264},{"date":"2025-04-25","open":108533,"high":108563,"low":108533,"close":108563,"volume":1885},{"date":"2025-04-28","open":108564,"high":108588,"low":108559,"close":108578,"volume":1002},{"date":"2025-04-29","open":108598,"high":108598,"low":108588,"close":108598,"volume":1244},{"date":"2025-04-30","open":108623,"high":108637,"low":108618,"close":108637,"volume":1759},{"date":"2025-05-02","open":108623,"high":108652,"low":108623,"close":108642,"volume":1119},{"date":"2025-05-07","open":108647,"high":108672,"low":108647,"close":108667,"volume":707},{"date":"2025-05-08","open":108711,"high":108716,"low":108697,"close":108706,"volume":212},{"date":"2025-05-09","open":108705,"high":108720,"low":108696,"close":108696,"volume":651},{"date":"2025-05-12","open":108726,"high":108726,"low":108706,"close":108721,"volume":636},{"date":"2025-05-13","open":108726,"high":108746,"low":108721,"close":108726,"volume":914},{"date":"2025-05-14","open":108725,"high":108755,"low":108725,"close":108750,"volume":491},{"date":"2025-05-15","open":108751,"high":108775,"low":108751,"close":108775,"volume":1484},{"date":"2025-05-16","open":108765,"high":108804,"low":108765,"close":108804,"volume":1149},{"date":"2025-05-19","open":108814,"high":108834,"low":108789,"close":108819,"volume":625},{"date":"2025-05-20","open":108814,"high":108838,"low":108809,"close":108824,"volume":1791},{"date":"2025-05-21","open":108838,"high":108838,"low":108824,"close":108834,"volume":370},{"date":"2025-05-22","open":108844,"high":108889,"low":108839,"close":108854,"volume":348},{"date":"2025-05-23","open":108864,"high":108884,"low":108859,"close":108859,"volume":964},{"date":"2025-05-26","open":108878,"high":108898,"low":108878,"close":108893,"volume":625},{"date":"2025-05-27","open":108884,"high":108908,"low":108884,"close":108908,"volume":154},{"date":"2025-05-28","open":108913,"high":108913,"low":108894,"close":108913,"volume":283},{"date":"2025-05-29","open":108917,"high":108962,"low":108917,"close":108942,"volume":420},{"date":"2025-05-30","open":108962,"high":108962,"low":108927,"close":108947,"volume":343},{"date":"2025-06-02","open":108972,"high":108977,"low":108953,"close":108977,"volume":733},{"date":"2025-06-04","open":108992,"high":108997,"low":108953,"close":108972,"volume":1482},{"date":"2025-06-05","open":108958,"high":108992,"low":108958,"close":108987,"volume":540},{"date":"2025-06-09","open":109002,"high":109007,"low":108987,"close":108997,"volume":2356},{"date":"2025-06-10","open":109026,"high":109026,"low":109006,"close":109021,"volume":555},{"date":"2025-06-11","open":109021,"high":109031,"low":109011,"close":109026,"volume":585},{"date":"2025-06-12","open":109040,"high":109045,"low":109021,"close":109036,"volume":873},{"date":"2025-06-13","open":109050,"high":109050,"low":108996,"close":109016,"volume":1038},{"date":"2025-06-16","open":109006,"high":109026,"low":108981,"close":109011,"volume":1182},{"date":"2025-06-17","open":109012,"high":109051,"low":109007,"close":109046,"volume":6930},{"date":"2025-06-18","open":109036,"high":109050,"low":109016,"close":109036,"volume":5133},{"date":"2025-06-19","open":109056,"high":109061,"low":109032,"close":109041,"volume":470},{"date":"2025-06-20","open":109037,"high":109056,"low":109032,"close":109051,"volume":2096},{"date":"2025-06-23","open":109046,"high":109081,"low":109032,"close":109056,"volume":598},{"date":"2025-06-24","open":109046,"high":109086,"low":109046,"close":109071,"volume":6496},{"date":"2025-06-25","open":109070,"high":109104,"low":109070,"close":109090,"volume":434},{"date":"2025-06-26","open":109090,"high":109114,"low":109090,"close":109100,"volume":1517},{"date":"2025-06-27","open":109101,"high":109125,"low":109101,"close":109115,"volume":313},{"date":"2025-06-30","open":109114,"high":109149,"low":109114,"close":109149,"volume":1169},{"date":"2025-07-01","open":109144,"high":109159,"low":109139,"close":109154,"volume":958},{"date":"2025-07-02","open":109154,"high":109188,"low":109154,"close":109159,"volume":441},{"date":"2025-07-03","open":109165,"high":109189,"low":109160,"close":109189,"volume":1214},{"date":"2025-07-04","open":109199,"high":109204,"low":109170,"close":109189,"volume":669},{"date":"2025-07-07","open":109189,"high":109209,"low":109184,"close":109194,"volume":612},{"date":"2025-07-08","open":109194,"high":109219,"low":109194,"close":109194,"volume":471},{"date":"2025-07-09","open":109213,"high":109223,"low":109203,"close":109223,"volume":772},{"date":"2025-07-10","open":109239,"high":109258,"low":109219,"close":109253,"volume":930},{"date":"2025-07-11","open":109258,"high":109258,"low":109239,"close":109253,"volume":1245},{"date":"2025-07-14","open":109253,"high":109268,"low":109243,"close":109253,"volume":796},{"date":"2025-07-15","open":109248,"high":109273,"low":109248,"close":109273,"volume":1609},{"date":"2025-07-16","open":109278,"high":109278,"low":109248,"close":109268,"volume":447},{"date":"2025-07-17","open":109252,"high":109292,"low":109252,"close":109287,"volume":917},{"date":"2025-07-18","open":109272,"high":109292,"low":109272,"close":109277,"volume":1985},{"date":"2025-07-21","open":109287,"high":109311,"low":109287,"close":109292,"volume":1927},{"date":"2025-07-22","open":109322,"high":109322,"low":109307,"close":109317,"volume":970},{"date":"2025-07-23","open":109317,"high":109337,"low":109317,"close":109332,"volume":1072},{"date":"2025-07-24","open":109331,"high":109351,"low":109331,"close":109346,"volume":2226},{"date":"2025-07-25","open":109346,"high":109356,"low":109346,"close":109351,"volume":2231},{"date":"2025-07-28","open":109371,"high":109371,"low":109351,"close":109366,"volume":753},{"date":"2025-07-29","open":109362,"high":109396,"low":109362,"close":109396,"volume":2149},{"date":"2025-07-30","open":109391,"high":109401,"low":109376,"close":109396,"volume":837},{"date":"2025-07-31","open":109411,"high":109411,"low":109391,"close":109406,"volume":2595},{"date":"2025-08-01","open":109421,"high":109421,"low":109401,"close":109401,"volume":748},{"date":"2025-08-04","open":109401,"high":109465,"low":109401,"close":109455,"volume":1671},{"date":"2025-08-05","open":109431,"high":109465,"low":109431,"close":109460,"volume":870},{"date":"2025-08-06","open":109460,"high":109465,"low":109450,"close":109460,"volume":765},{"date":"2025-08-07","open":109454,"high":109489,"low":109454,"close":109484,"volume":1836},{"date":"2025-08-08","open":109484,"high":109489,"low":109479,"close":109489,"volume":276},{"date":"2025-08-11","open":109489,"high":109499,"low":109484,"close":109484,"volume":733},{"date":"2025-08-12","open":109489,"high":109504,"low":109489,"close":109494,"volume":671},{"date":"2025-08-13","open":109500,"high":109524,"low":109500,"close":109524,"volume":1358},{"date":"2025-08-14","open":109529,"high":109544,"low":109529,"close":109539,"volume":2164},{"date":"2025-08-18","open":109548,"high":109553,"low":109533,"close":109548,"volume":1747},{"date":"2025-08-19","open":109548,"high":109558,"low":109548,"close":109553,"volume":1181},{"date":"2025-08-20","open":109558,"high":109573,"low":109558,"close":109573,"volume":822},{"date":"2025-08-21","open":109574,"high":109588,"low":109574,"close":109588,"volume":2338},{"date":"2025-08-22","open":109588,"high":109593,"low":109583,"close":109593,"volume":356},{"date":"2025-08-25","open":109592,"high":109617,"low":109592,"close":109612,"volume":1340},{"date":"2025-08-26","open":109612,"high":109632,"low":109612,"close":109622,"volume":423},{"date":"2025-08-27","open":109632,"high":109646,"low":109632,"close":109642,"volume":516},{"date":"2025-08-28","open":109638,"high":109672,"low":109638,"close":109657,"volume":3429},{"date":"2025-08-29","open":109667,"high":109672,"low":109662,"close":109667,"volume":2063},{"date":"2025-09-01","open":109667,"high":109682,"low":109667,"close":109677,"volume":3357},{"date":"2025-09-02","open":109676,"high":109686,"low":109676,"close":109686,"volume":2798},{"date":"2025-09-03","open":109677,"high":109687,"low":109672,"close":109677,"volume":4567},{"date":"2025-09-04","open":109696,"high":109710,"low":109696,"close":109706,"volume":465},{"date":"2025-09-05","open":109681,"high":109706,"low":109681,"close":109706,"volume":3477},{"date":"2025-09-08","open":109707,"high":109721,"low":109707,"close":109711,"volume":2686},{"date":"2025-09-09","open":109726,"high":109731,"low":109721,"close":109731,"volume":1652},{"date":"2025-09-10","open":109726,"high":109741,"low":109726,"close":109741,"volume":1033},{"date":"2025-09-11","open":109760,"high":109770,"low":109760,"close":109770,"volume":1453},{"date":"2025-09-12","open":109750,"high":109784,"low":109750,"close":109775,"volume":3959},{"date":"2025-09-15","open":109780,"high":109790,"low":109776,"close":109790,"volume":4179},{"date":"2025-09-16","open":109780,"high":109805,"low":109780,"close":109790,"volume":7069},{"date":"2025-09-17","open":109790,"high":109810,"low":109790,"close":109810,"volume":1432},{"date":"2025-09-18","open":109804,"high":109834,"low":109804,"close":109829,"volume":8227},{"date":"2025-09-19","open":109809,"high":109834,"low":109809,"close":109829,"volume":5392},{"date":"2025-09-22","open":109824,"high":109839,"low":109819,"close":109824,"volume":2282},{"date":"2025-09-23","open":109824,"high":109839,"low":109824,"close":109839,"volume":5382},{"date":"2025-09-24","open":109839,"high":109844,"low":109829,"close":109844,"volume":2087},{"date":"2025-09-25","open":109848,"high":109858,"low":109844,"close":109844,"volume":2128},{"date":"2025-09-26","open":109824,"high":109853,"low":109819,"close":109819,"volume":5963},{"date":"2025-09-29","open":109825,"high":109854,"low":109825,"close":109854,"volume":723},{"date":"2025-09-30","open":109854,"high":109859,"low":109849,"close":109854,"volume":1260},{"date":"2025-10-01","open":109903,"high":109912,"low":109903,"close":109903,"volume":717},{"date":"2025-10-02","open":109859,"high":109943,"low":109859,"close":109938,"volume":6583},{"date":"2025-10-10","open":109918,"high":109943,"low":109918,"close":109933,"volume":6393},{"date":"2025-10-13","open":109952,"high":109967,"low":109952,"close":109967,"volume":3096},{"date":"2025-10-14","open":109968,"high":109982,"low":109968,"close":109982,"volume":1520},{"date":"2025-10-15","open":109982,"high":109997,"low":109982,"close":109992,"volume":2125},{"date":"2025-10-16","open":110012,"high":110027,"low":110002,"close":110002,"volume":4358},{"date":"2025-10-17","open":110006,"high":110026,"low":110006,"close":110021,"volume":1670},{"date":"2025-10-20","open":110021,"high":110041,"low":110021,"close":110031,"volume":1067},{"date":"2025-10-21","open":110026,"high":110041,"low":110021,"close":110026,"volume":14713},{"date":"2025-10-22","open":110036,"high":110036,"low":110026,"close":110036,"volume":5140},{"date":"2025-10-23","open":110041,"high":110065,"low":110036,"close":110046,"volume":5992},{"date":"2025-10-24","open":110047,"high":110061,"low":110047,"close":110051,"volume":1695},{"date":"2025-10-27","open":110061,"high":110061,"low":110051,"close":110061,"volume":2866},{"date":"2025-10-28","open":110060,"high":110065,"low":110046,"close":110046,"volume":2177},{"date":"2025-10-29","open":110055,"high":110060,"low":110046,"close":110046,"volume":3416},{"date":"2025-10-30","open":110061,"high":110071,"low":110051,"close":110056,"volume":4233},{"date":"2025-10-31","open":110047,"high":110056,"low":110042,"close":110051,"volume":4239},{"date":"2025-11-03","open":110056,"high":110061,"low":110051,"close":110056,"volume":3325,"rsi_14":80.33,"sma_20":110004.35,"sma_60":109779.42,"sma_120":109427.25},{"date":"2025-11-04","open":110060,"high":110060,"low":110036,"close":110046,"volume":1728,"rsi_14":72.73,"sma_20":110014.0,"sma_60":109789.28,"sma_120":109438.43},{"date":"2025-11-05","open":110047,"high":110066,"low":110042,"close":110051,"volume":2168,"rsi_14":71.3,"sma_20":110021.35,"sma_60":109799.13,"sma_120":109449.71},{"date":"2025-11-06","open":110060,"high":110070,"low":110041,"close":110041,"volume":1183,"rsi_14":59.62,"sma_20":110026.55,"sma_60":109808.83,"sma_120":109460.72},{"date":"2025-11-07","open":110050,"high":110050,"low":110031,"close":110031,"volume":2242,"rsi_14":50.0,"sma_20":110031.5,"sma_60":109817.95,"sma_120":109471.6},{"date":"2025-11-10","open":110031,"high":110041,"low":110026,"close":110036,"volume":748,"rsi_14":54.81,"sma_20":110034.95,"sma_60":109827.07,"sma_120":109482.32},{"date":"2025-11-11","open":110047,"high":110051,"low":110042,"close":110051,"volume":3714,"rsi_14":56.48,"sma_20":110038.4,"sma_60":109836.5,"sma_120":109492.95},{"date":"2025-11-12","open":110050,"high":110060,"low":110031,"close":110031,"volume":1414,"rsi_14":43.59,"sma_20":110040.4,"sma_60":109845.45,"sma_120":109503.18},{"date":"2025-11-13","open":110041,"high":110050,"low":110036,"close":110046,"volume":1083,"rsi_14":48.44,"sma_20":110042.65,"sma_60":109854.17,"sma_120":109513.4},{"date":"2025-11-14","open":110046,"high":110046,"low":110031,"close":110041,"volume":917,"rsi_14":42.28,"sma_20":110043.65,"sma_60":109862.55,"sma_120":109523.54},{"date":"2025-11-17","open":110036,"high":110046,"low":110028,"close":110036,"volume":2472,"rsi_14":45.61,"sma_20":110043.9,"sma_60":109870.68,"sma_120":109533.56},{"date":"2025-11-18","open":110061,"high":110086,"low":110061,"close":110076,"volume":3051,"rsi_14":59.48,"sma_20":110046.35,"sma_60":109879.38,"sma_120":109543.74},{"date":"2025-11-19","open":110066,"high":110086,"low":110066,"close":110081,"volume":6346,"rsi_14":58.39,"sma_20":110048.55,"sma_60":109887.83,"sma_120":109553.93},{"date":"2025-11-20","open":110070,"high":110105,"low":110070,"close":110095,"volume":5332,"rsi_14":64.15,"sma_20":110051.0,"sma_60":109896.3,"sma_120":109563.94},{"date":"2025-11-21","open":110100,"high":110115,"low":110095,"close":110105,"volume":852,"rsi_14":65.24,"sma_20":110053.75,"sma_60":109904.85,"sma_120":109573.93},{"date":"2025-11-24","open":110100,"high":110119,"low":110100,"close":110100,"volume":2181,"rsi_14":66.88,"sma_20":110055.75,"sma_60":109912.98,"sma_120":109583.82},{"date":"2025-11-25","open":110115,"high":110119,"low":110105,"close":110115,"volume":764,"rsi_14":69.01,"sma_20":110059.2,"sma_60":109921.2,"sma_120":109593.6},{"date":"2025-11-26","open":110105,"high":110119,"low":110105,"close":110115,"volume":5007,"rsi_14":72.84,"sma_20":110062.65,"sma_60":109929.08,"sma_120":109603.33},{"date":"2025-11-27","open":110115,"high":110140,"low":110085,"close":110085,"volume":5209,"rsi_14":64.84,"sma_20":110064.15,"sma_60":109936.23,"sma_120":109612.57},{"date":"2025-11-28","open":110085,"high":110105,"low":110060,"close":110100,"volume":459,"rsi_14":66.67,"sma_20":110066.65,"sma_60":109943.47,"sma_120":109621.98},{"date":"2025-12-01","open":110100,"high":110110,"low":110090,"close":110090,"volume":1925,"rsi_14":60.64,"sma_20":110068.4,"sma_60":109950.37,"sma_120":109631.18},{"date":"2025-12-02","open":110065,"high":110110,"low":110065,"close":110105,"volume":1899,"rsi_14":70.11,"sma_20":110071.35,"sma_60":109957.35,"sma_120":109640.43},{"date":"2025-12-03","open":110105,"high":110105,"low":110090,"close":110095,"volume":1515,"rsi_14":63.69,"sma_20":110073.6,"sma_60":109964.33,"sma_120":109649.38},{"date":"2025-12-04","open":110105,"high":110115,"low":110100,"close":110115,"volume":4482,"rsi_14":69.07,"sma_20":110077.3,"sma_60":109971.15,"sma_120":109658.45},{"date":"2025-12-05","open":110135,"high":110150,"low":110130,"close":110145,"volume":1703,"rsi_14":74.89,"sma_20":110083.0,"sma_60":109978.47,"sma_120":109667.69},{"date":"2025-12-08","open":110155,"high":110160,"low":110145,"close":110155,"volume":1489,"rsi_14":71.05,"sma_20":110088.95,"sma_60":109985.88,"sma_120":109677.18},{"date":"2025-12-09","open":110160,"high":110160,"low":110135,"close":110135,"volume":1227,"rsi_14":63.41,"sma_20":110093.2,"sma_60":109992.63,"sma_120":109686.55},{"date":"2025-12-10","open":110145,"high":110150,"low":110135,"close":110140,"volume":1290,"rsi_14":61.54,"sma_20":110098.65,"sma_60":109999.3,"sma_120":109695.68},{"date":"2025-12-11","open":110140,"high":110195,"low":110140,"close":110185,"volume":2505,"rsi_14":67.39,"sma_20":110105.6,"sma_60":110006.22,"sma_120":109705.25},{"date":"2025-12-12","open":110175,"high":110190,"low":110170,"close":110180,"volume":1088,"rsi_14":67.39,"sma_20":110112.55,"sma_60":110012.97,"sma_120":109714.75},{"date":"2025-12-15","open":110195,"high":110205,"low":110190,"close":110200,"volume":1566,"rsi_14":68.09,"sma_20":110120.75,"sma_60":110019.82,"sma_120":109724.33},{"date":"2025-12-16","open":110210,"high":110220,"low":110210,"close":110215,"volume":631,"rsi_14":70.0,"sma_20":110127.75,"sma_60":110026.92,"sma_120":109734.0},{"date":"2025-12-17","open":110220,"high":110230,"low":110220,"close":110230,"volume":467,"rsi_14":80.85,"sma_20":110135.25,"sma_60":110033.93,"sma_120":109743.67},{"date":"2025-12-18","open":110245,"high":110255,"low":110245,"close":110250,"volume":710,"rsi_14":81.25,"sma_20":110143.0,"sma_60":110040.95,"sma_120":109753.33},{"date":"2025-12-19","open":110265,"high":110275,"low":110260,"close":110270,"volume":2598,"rsi_14":86.0,"sma_20":110151.25,"sma_60":110048.3,"sma_120":109763.08},{"date":"2025-12-22","open":110280,"high":110290,"low":110280,"close":110290,"volume":2612,"rsi_14":86.27,"sma_20":110160.75,"sma_60":110056.07,"sma_120":109772.88},{"date":"2025-12-23","open":110305,"high":110315,"low":110305,"close":110315,"volume":3093,"rsi_14":90.74,"sma_20":110170.75,"sma_60":110064.0,"sma_120":109782.6},{"date":"2025-12-24","open":110315,"high":110340,"low":110315,"close":110340,"volume":8395,"rsi_14":90.91,"sma_20":110182.0,"sma_60":110072.27,"sma_120":109792.48},{"date":"2025-12-26","open":110335,"high":110355,"low":110335,"close":110355,"volume":12490,"rsi_14":90.38,"sma_20":110195.5,"sma_60":110080.78,"sma_120":109802.45},{"date":"2025-12-29","open":110355,"high":110385,"low":110355,"close":110375,"volume":21040,"rsi_14":90.74,"sma_20":110209.25,"sma_60":110090.05,"sma_120":109812.34},{"date":"2025-12-30","open":110375,"high":110405,"low":110375,"close":110395,"volume":1190,"rsi_14":98.15,"sma_20":110224.5,"sma_60":110099.08,"sma_120":109822.4},{"date":"2026-01-02","open":110395,"high":110425,"low":110395,"close":110425,"volume":1043,"rsi_14":98.31,"sma_20":110240.5,"sma_60":110108.62,"sma_120":109832.67},{"date":"2026-01-05","open":110430,"high":110455,"low":110430,"close":110450,"volume":3372,"rsi_14":98.18,"sma_20":110258.25,"sma_60":110117.73,"sma_120":109843.14},{"date":"2026-01-06","open":110460,"high":110475,"low":110460,"close":110470,"volume":2146,"rsi_14":100.0,"sma_20":110276.0,"sma_60":110126.62,"sma_120":109853.53},{"date":"2026-01-07","open":110490,"high":110505,"low":110490,"close":110495,"volume":2662,"rsi_14":100.0,"sma_20":110293.5,"sma_60":110136.0,"sma_120":109863.89},{"date":"2026-01-08","open":110525,"high":110550,"low":110525,"close":110535,"volume":1509,"rsi_14":100.0,"sma_20":110312.5,"sma_60":110145.47,"sma_120":109874.58},{"date":"2026-01-09","open":110550,"high":110555,"low":110545,"close":110550,"volume":1459,"rsi_14":100.0,"sma_20":110333.25,"sma_60":110154.95,"sma_120":109885.4},{"date":"2026-01-12","open":110560,"high":110575,"low":110560,"close":110570,"volume":1046,"rsi_14":100.0,"sma_20":110354.75,"sma_60":110164.6,"sma_120":109896.22},{"date":"2026-01-13","open":110575,"high":110585,"low":110575,"close":110580,"volume":16769,"rsi_14":100.0,"sma_20":110374.5,"sma_60":110174.25,"sma_120":109907.16},{"date":"2026-01-14","open":110595,"high":110595,"low":110585,"close":110585,"volume":1440,"rsi_14":100.0,"sma_20":110394.75,"sma_60":110183.65,"sma_120":109917.98},{"date":"2026-01-15","open":110600,"high":110610,"low":110600,"close":110600,"volume":1699,"rsi_14":100.0,"sma_20":110414.75,"sma_60":110193.13,"sma_120":109929.0},{"date":"2026-01-16","open":110605,"high":110610,"low":110600,"close":110610,"volume":2838,"rsi_14":100.0,"sma_20":110434.5,"sma_60":110202.87,"sma_120":109939.98},{"date":"2026-01-19","open":110630,"high":110630,"low":110615,"close":110615,"volume":5078,"rsi_14":100.0,"sma_20":110453.75,"sma_60":110212.52,"sma_120":109950.81},{"date":"2026-01-20","open":110625,"high":110635,"low":110625,"close":110625,"volume":3628,"rsi_14":100.0,"sma_20":110472.5,"sma_60":110222.17,"sma_120":109961.59},{"date":"2026-01-21","open":110630,"high":110640,"low":110627,"close":110635,"volume":4007,"rsi_14":100.0,"sma_20":110490.75,"sma_60":110231.92,"sma_120":109972.33},{"date":"2026-01-22","open":110660,"high":110665,"low":110660,"close":110665,"volume":1698,"rsi_14":100.0,"sma_20":110509.5,"sma_60":110242.0,"sma_120":109983.28},{"date":"2026-01-23","open":110665,"high":110675,"low":110655,"close":110660,"volume":4142,"rsi_14":97.73,"sma_20":110526.75,"sma_60":110252.23,"sma_120":109994.07},{"date":"2026-01-26","open":110665,"high":110670,"low":110665,"close":110665,"volume":2636,"rsi_14":97.56,"sma_20":110543.0,"sma_60":110262.55,"sma_120":110004.65},{"date":"2026-01-27","open":110670,"high":110675,"low":110662,"close":110665,"volume":6675,"rsi_14":97.22,"sma_20":110558.5,"sma_60":110272.72,"sma_120":110015.23},{"date":"2026-01-28","open":110670,"high":110675,"low":110665,"close":110675,"volume":2324,"rsi_14":96.67,"sma_20":110573.5,"sma_60":110283.13,"sma_120":110025.82},{"date":"2026-01-29","open":110670,"high":110680,"low":110665,"close":110665,"volume":21653,"rsi_14":89.66,"sma_20":110587.0,"sma_60":110293.3,"sma_120":110036.36},{"date":"2026-01-30","open":110675,"high":110680,"low":110670,"close":110680,"volume":1605,"rsi_14":89.29,"sma_20":110599.75,"sma_60":110303.87,"sma_120":110046.57},{"date":"2026-02-02","open":110690,"high":110690,"low":110675,"close":110690,"volume":1829,"rsi_14":89.29,"sma_20":110611.75,"sma_60":110314.53,"sma_120":110056.83},{"date":"2026-02-03","open":110690,"high":110695,"low":110685,"close":110690,"volume":1399,"rsi_14":88.89,"sma_20":110622.75,"sma_60":110325.35,"sma_120":110067.09},{"date":"2026-02-04","open":110690,"high":110695,"low":110685,"close":110692,"volume":1849,"rsi_14":87.7,"sma_20":110632.6,"sma_60":110336.37,"sma_120":110077.16},{"date":"2026-02-05","open":110700,"high":110710,"low":110695,"close":110700,"volume":2631,"rsi_14":87.5,"sma_20":110640.85,"sma_60":110347.43,"sma_120":110087.25},{"date":"2026-02-06","open":110705,"high":110720,"low":110705,"close":110710,"volume":2607,"rsi_14":88.0,"sma_20":110648.85,"sma_60":110358.43,"sma_120":110097.47},{"date":"2026-02-09","open":110710,"high":110730,"low":110710,"close":110725,"volume":3811,"rsi_14":88.46,"sma_20":110656.6,"sma_60":110370.0,"sma_120":110107.73},{"date":"2026-02-10","open":110720,"high":110730,"low":110720,"close":110730,"volume":2725,"rsi_14":88.0,"sma_20":110664.1,"sma_60":110381.4,"sma_120":110117.78},{"date":"2026-02-11","open":110735,"high":110745,"low":110730,"close":110745,"volume":4544,"rsi_14":86.36,"sma_20":110672.1,"sma_60":110393.13,"sma_120":110127.84},{"date":"2026-02-12","open":110765,"high":110775,"low":110765,"close":110775,"volume":1448,"rsi_14":92.59,"sma_20":110680.85,"sma_60":110405.45,"sma_120":110138.07},{"date":"2026-02-13","open":110760,"high":110790,"low":110760,"close":110790,"volume":2195,"rsi_14":93.1,"sma_20":110689.85,"sma_60":110417.37,"sma_120":110148.38},{"date":"2026-02-19","open":110810,"high":110835,"low":110810,"close":110830,"volume":4049,"rsi_14":94.59,"sma_20":110700.6,"sma_60":110429.87,"sma_120":110158.85},{"date":"2026-02-20","open":110845,"high":110865,"low":110845,"close":110850,"volume":3758,"rsi_14":94.87,"sma_20":110711.85,"sma_60":110442.45,"sma_120":110169.38},{"date":"2026-02-23","open":110870,"high":110880,"low":110870,"close":110875,"volume":5298,"rsi_14":100.0,"sma_20":110723.85,"sma_60":110455.28,"sma_120":110180.07},{"date":"2026-02-24","open":110870,"high":110900,"low":110870,"close":110885,"volume":3963,"rsi_14":100.0,"sma_20":110734.85,"sma_60":110468.37,"sma_120":110190.68},{"date":"2026-02-25","open":110900,"high":110900,"low":110890,"close":110895,"volume":1800,"rsi_14":100.0,"sma_20":110746.6,"sma_60":110481.37,"sma_120":110201.28},{"date":"2026-02-26","open":110935,"high":110935,"low":110915,"close":110930,"volume":9093,"rsi_14":100.0,"sma_20":110759.85,"sma_60":110494.95,"sma_120":110212.02},{"date":"2026-02-27","open":110940,"high":111055,"low":110930,"close":110945,"volume":9595,"rsi_14":100.0,"sma_20":110773.85,"sma_60":110509.28,"sma_120":110222.76},{"date":"2026-03-03","open":110955,"high":110960,"low":110945,"close":110955,"volume":6946,"rsi_14":100.0,"sma_20":110787.85,"sma_60":110523.53,"sma_120":110233.5},{"date":"2026-03-04","open":110960,"high":110975,"low":110960,"close":110970,"volume":13886,"rsi_14":100.0,"sma_20":110803.1,"sma_60":110538.2,"sma_120":110244.28},{"date":"2026-03-05","open":110970,"high":110990,"low":110970,"close":110985,"volume":9754,"rsi_14":100.0,"sma_20":110818.35,"sma_60":110552.87,"sma_120":110255.11},{"date":"2026-03-06","open":110990,"high":110995,"low":110980,"close":110985,"volume":6836,"rsi_14":100.0,"sma_20":110833.1,"sma_60":110567.7,"sma_120":110266.02},{"date":"2026-03-09","open":111005,"high":111015,"low":110975,"close":110990,"volume":6903,"rsi_14":100.0,"sma_20":110848.1,"sma_60":110582.28,"sma_120":110276.72},{"date":"2026-03-10","open":110995,"high":111015,"low":110995,"close":111015,"volume":1991,"rsi_14":100.0,"sma_20":110864.25,"sma_60":110596.78,"sma_120":110287.62},{"date":"2026-03-11","open":111030,"high":111030,"low":111020,"close":111030,"volume":3706,"rsi_14":100.0,"sma_20":110880.75,"sma_60":110611.37,"sma_120":110298.62},{"date":"2026-03-12","open":111030,"high":111045,"low":111025,"close":111035,"volume":12173,"rsi_14":100.0,"sma_20":110897.0,"sma_60":110626.37,"sma_120":110309.5},{"date":"2026-03-13","open":111040,"high":111050,"low":111035,"close":111045,"volume":2386,"rsi_14":100.0,"sma_20":110913.0,"sma_60":110641.45,"sma_120":110320.38},{"date":"2026-03-16","open":111055,"high":111075,"low":111055,"close":111075,"volume":2204,"rsi_14":100.0,"sma_20":110930.25,"sma_60":110656.28,"sma_120":110331.25},{"date":"2026-03-17","open":111085,"high":111090,"low":111080,"close":111080,"volume":1065,"rsi_14":100.0,"sma_20":110947.0,"sma_60":110671.28,"sma_120":110342.12},{"date":"2026-03-18","open":111080,"high":111095,"low":111080,"close":111095,"volume":1852,"rsi_14":100.0,"sma_20":110963.0,"sma_60":110686.2,"sma_120":110353.01},{"date":"2026-03-19","open":111100,"high":111105,"low":111090,"close":111095,"volume":2759,"rsi_14":100.0,"sma_20":110978.25,"sma_60":110700.87,"sma_120":110363.89},{"date":"2026-03-20","open":111095,"high":111115,"low":111090,"close":111090,"volume":3702,"rsi_14":96.77,"sma_20":110991.25,"sma_60":110715.2,"sma_120":110374.57},{"date":"2026-03-23","open":111115,"high":111125,"low":111105,"close":111105,"volume":5811,"rsi_14":96.88,"sma_20":111004.0,"sma_60":110729.45,"sma_120":110385.2},{"date":"2026-03-24","open":111105,"high":111125,"low":111105,"close":111125,"volume":5524,"rsi_14":96.97,"sma_20":111016.5,"sma_60":110743.7,"sma_120":110396.0},{"date":"2026-03-25","open":111135,"high":111135,"low":111115,"close":111120,"volume":1277,"rsi_14":93.55,"sma_20":111028.25,"sma_60":110757.53,"sma_120":110406.8},{"date":"2026-03-26","open":111140,"high":111140,"low":111120,"close":111120,"volume":1145,"rsi_14":93.55,"sma_20":111039.5,"sma_60":110770.95,"sma_120":110417.48},{"date":"2026-03-27","open":111155,"high":111155,"low":111135,"close":111135,"volume":1439,"rsi_14":93.94,"sma_20":111049.75,"sma_60":110784.2,"sma_120":110428.23},{"date":"2026-03-30","open":111135,"high":111155,"low":111135,"close":111145,"volume":2144,"rsi_14":93.33,"sma_20":111059.75,"sma_60":110797.37,"sma_120":110439.07},{"date":"2026-03-31","open":111145,"high":111160,"low":111145,"close":111160,"volume":8811,"rsi_14":93.33,"sma_20":111070.0,"sma_60":110810.45,"sma_120":110450.25},{"date":"2026-04-01","open":111160,"high":111190,"low":111160,"close":111185,"volume":1875,"rsi_14":94.12,"sma_20":111080.75,"sma_60":110823.62,"sma_120":110461.35},{"date":"2026-04-02","open":111205,"high":111220,"low":111185,"close":111190,"volume":966,"rsi_14":93.94,"sma_20":111091.0,"sma_60":110836.37,"sma_120":110472.49},{"date":"2026-04-03","open":111210,"high":111235,"low":111210,"close":111235,"volume":1912,"rsi_14":94.44,"sma_20":111103.5,"sma_60":110849.45,"sma_120":110483.59},{"date":"2026-04-06","open":111260,"high":111260,"low":111240,"close":111255,"volume":733,"rsi_14":94.87,"sma_20":111116.75,"sma_60":110862.53,"sma_120":110494.57},{"date":"2026-04-07","open":111260,"high":111275,"low":111260,"close":111270,"volume":771,"rsi_14":94.87,"sma_20":111129.5,"sma_60":110875.45,"sma_120":110505.73},{"date":"2026-04-08","open":111270,"high":111320,"low":111270,"close":111290,"volume":5171,"rsi_14":95.35,"sma_20":111142.5,"sma_60":110888.03,"sma_120":110516.75},{"date":"2026-04-09","open":111315,"high":111340,"low":111315,"close":111330,"volume":957,"rsi_14":98.0,"sma_20":111157.25,"sma_60":110901.03,"sma_120":110527.99},{"date":"2026-04-10","open":111345,"high":111350,"low":111335,"close":111350,"volume":1193,"rsi_14":98.04,"sma_20":111172.5,"sma_60":110914.03,"sma_120":110539.32},{"date":"2026-04-13","open":111360,"high":111365,"low":111350,"close":111360,"volume":2073,"rsi_14":97.96,"sma_20":111186.75,"sma_60":110927.03,"sma_120":110550.64},{"date":"2026-04-14","open":111365,"high":111375,"low":111365,"close":111375,"volume":694,"rsi_14":100.0,"sma_20":111201.5,"sma_60":110940.2,"sma_120":110561.93},{"date":"2026-04-15","open":111405,"high":111405,"low":111380,"close":111390,"volume":16930,"rsi_14":100.0,"sma_20":111216.25,"sma_60":110953.37,"sma_120":110573.25},{"date":"2026-04-16","open":111400,"high":111435,"low":111400,"close":111430,"volume":5809,"rsi_14":100.0,"sma_20":111233.0,"sma_60":110967.03,"sma_120":110584.95},{"date":"2026-04-17","open":111425,"high":111430,"low":111410,"close":111420,"volume":6316,"rsi_14":96.61,"sma_20":111249.5,"sma_60":110980.45,"sma_120":110596.48},{"date":"2026-04-20","open":111450,"high":111455,"low":111440,"close":111440,"volume":4834,"rsi_14":96.67,"sma_20":111266.25,"sma_60":110994.03,"sma_120":110608.1},{"date":"2026-04-21","open":111450,"high":111470,"low":111450,"close":111460,"volume":4380,"rsi_14":96.61,"sma_20":111283.0,"sma_60":111007.78,"sma_120":110619.85},{"date":"2026-04-22","open":111485,"high":111485,"low":111455,"close":111455,"volume":2815,"rsi_14":94.92,"sma_20":111299.75,"sma_60":111020.95,"sma_120":110631.48},{"date":"2026-04-23","open":111485,"high":111495,"low":111460,"close":111460,"volume":2601,"rsi_14":94.12,"sma_20":111316.75,"sma_60":111034.28,"sma_120":110643.26},{"date":"2026-04-24","open":111485,"high":111495,"low":111475,"close":111495,"volume":2882,"rsi_14":94.44,"sma_20":111334.75,"sma_60":111048.12,"sma_120":110655.33},{"date":"2026-04-27","open":111495,"high":111505,"low":111480,"close":111505,"volume":2966,"rsi_14":94.34,"sma_20":111352.75,"sma_60":111062.12,"sma_120":110667.42},{"date":"2026-04-28","open":111515,"high":111530,"low":111515,"close":111530,"volume":1127,"rsi_14":94.44,"sma_20":111371.25,"sma_60":111076.37,"sma_120":110679.75},{"date":"2026-04-29","open":111540,"high":111550,"low":111530,"close":111545,"volume":891,"rsi_14":93.88,"sma_20":111389.25,"sma_60":111091.03,"sma_120":110692.17},{"date":"2026-04-30","open":111575,"high":111575,"low":111545,"close":111545,"volume":3122,"rsi_14":93.33,"sma_20":111407.0,"sma_60":111105.45,"sma_120":110704.66},{"date":"2026-05-04","open":111560,"high":111585,"low":111555,"close":111565,"volume":2678,"rsi_14":93.62,"sma_20":111423.5,"sma_60":111120.03,"sma_120":110717.28},{"date":"2026-05-06","open":111580,"high":111590,"low":111570,"close":111585,"volume":2496,"rsi_14":93.75,"sma_20":111440.0,"sma_60":111134.95,"sma_120":110730.15},{"date":"2026-05-07","open":111585,"high":111620,"low":111585,"close":111620,"volume":2085,"rsi_14":94.23,"sma_20":111457.5,"sma_60":111150.42,"sma_120":110743.39},{"date":"2026-05-08","open":111630,"high":111630,"low":111615,"close":111620,"volume":2111,"rsi_14":93.18,"sma_20":111474.0,"sma_60":111165.75,"sma_120":110756.59},{"date":"2026-05-11","open":111635,"high":111645,"low":111630,"close":111640,"volume":2462,"rsi_14":97.83,"sma_20":111489.5,"sma_60":111181.25,"sma_120":110769.84},{"date":"2026-05-12","open":111645,"high":111655,"low":111635,"close":111640,"volume":3270,"rsi_14":97.62,"sma_20":111504.0,"sma_60":111196.5,"sma_120":110783.25},{"date":"2026-05-13","open":111640,"high":111665,"low":111640,"close":111640,"volume":1608,"rsi_14":97.37,"sma_20":111518.0,"sma_60":111211.67,"sma_120":110796.53},{"date":"2026-05-14","open":111665,"high":111675,"low":111660,"close":111665,"volume":3404,"rsi_14":100.0,"sma_20":111532.5,"sma_60":111227.0,"sma_120":110810.07},{"date":"2026-05-15","open":111665,"high":111685,"low":111655,"close":111670,"volume":2019,"rsi_14":100.0,"sma_20":111546.5,"sma_60":111241.92,"sma_120":110823.68},{"date":"2026-05-18","open":111660,"high":111675,"low":111655,"close":111655,"volume":1148,"rsi_14":92.11,"sma_20":111557.75,"sma_60":111256.33,"sma_120":110836.85},{"date":"2026-05-19","open":111680,"high":111690,"low":111680,"close":111685,"volume":2224,"rsi_14":92.86,"sma_20":111571.0,"sma_60":111270.58,"sma_120":110850.23},{"date":"2026-05-20","open":111690,"high":111695,"low":111685,"close":111685,"volume":4291,"rsi_14":91.89,"sma_20":111583.25,"sma_60":111284.5,"sma_120":110863.48},{"date":"2026-05-21","open":111685,"high":111720,"low":111685,"close":111720,"volume":5708,"rsi_14":92.68,"sma_20":111596.25,"sma_60":111298.58,"sma_120":110876.93},{"date":"2026-05-22","open":111710,"high":111720,"low":111705,"close":111710,"volume":1642,"rsi_14":88.37,"sma_20":111609.0,"sma_60":111312.33,"sma_120":110890.35},{"date":"2026-05-26","open":111720,"high":111740,"low":111715,"close":111720,"volume":3369,"rsi_14":87.8,"sma_20":111622.0,"sma_60":111326.08,"sma_120":110903.73},{"date":"2026-05-27","open":111730,"high":111750,"low":111720,"close":111730,"volume":4379,"rsi_14":87.18,"sma_20":111633.75,"sma_60":111339.42,"sma_120":110917.18},{"date":"2026-05-28","open":111760,"high":111760,"low":111720,"close":111730,"volume":2861,"rsi_14":84.38,"sma_20":111645.0,"sma_60":111352.5,"sma_120":110930.89},{"date":"2026-05-29","open":111730,"high":111750,"low":111730,"close":111735,"volume":1561,"rsi_14":84.85,"sma_20":111655.25,"sma_60":111365.5,"sma_120":110944.52},{"date":"2026-06-01","open":111760,"high":111775,"low":111750,"close":111755,"volume":5168,"rsi_14":84.85,"sma_20":111665.75,"sma_60":111378.58,"sma_120":110958.39},{"date":"2026-06-02","open":111765,"high":111775,"low":111755,"close":111760,"volume":2982,"rsi_14":85.29,"sma_20":111676.5,"sma_60":111391.5,"sma_120":110972.18},{"date":"2026-06-04","open":111780,"high":111800,"low":111775,"close":111775,"volume":2557,"rsi_14":86.49,"sma_20":111687.0,"sma_60":111404.67,"sma_120":110986.18},{"date":"2026-06-05","open":111765,"high":111790,"low":111765,"close":111785,"volume":1708,"rsi_14":85.29,"sma_20":111697.0,"sma_60":111417.92,"sma_120":111000.1},{"date":"2026-06-08","open":111790,"high":111800,"low":111775,"close":111800,"volume":3413,"rsi_14":86.11,"sma_20":111706.0,"sma_60":111431.0,"sma_120":111013.89},{"date":"2026-06-09","open":111830,"high":111835,"low":111820,"close":111830,"volume":2743,"rsi_14":94.87,"sma_20":111716.5,"sma_60":111444.33,"sma_120":111027.85},{"date":"2026-06-10","open":111850,"high":111850,"low":111825,"close":111825,"volume":2006,"rsi_14":91.18,"sma_20":111725.75,"sma_60":111457.5,"sma_120":111041.93},{"date":"2026-06-11","open":111840,"high":111870,"low":111835,"close":111835,"volume":1700,"rsi_14":91.67,"sma_20":111735.5,"sma_60":111470.67,"sma_120":111056.06},{"date":"2026-06-12","open":111815,"high":111870,"low":111805,"close":111845,"volume":3395,"rsi_14":90.32,"sma_20":111745.75,"sma_60":111483.5,"sma_120":111069.89},{"date":"2026-06-15","open":111870,"high":111890,"low":111870,"close":111890,"volume":1308,"rsi_14":97.37,"sma_20":111757.0,"sma_60":111497.0,"sma_120":111084.14},{"date":"2026-06-16","open":111900,"high":111900,"low":111885,"close":111900,"volume":2239,"rsi_14":97.37,"sma_20":111768.5,"sma_60":111510.42,"sma_120":111098.31},{"date":"2026-06-17","open":111905,"high":111905,"low":111895,"close":111895,"volume":2341,"rsi_14":94.59,"sma_20":111780.5,"sma_60":111523.75,"sma_120":111112.31},{"date":"2026-06-18","open":111880,"high":111925,"low":111880,"close":111915,"volume":13030,"rsi_14":95.12,"sma_20":111792.0,"sma_60":111537.5,"sma_120":111126.35},{"date":"2026-06-19","open":111925,"high":111925,"low":111905,"close":111920,"volume":2081,"rsi_14":95.12,"sma_20":111803.75,"sma_60":111551.08,"sma_120":111140.27},{"date":"2026-06-22","open":111925,"high":111935,"low":111905,"close":111915,"volume":2141,"rsi_14":92.11,"sma_20":111813.5,"sma_60":111564.25,"sma_120":111153.98},{"date":"2026-06-23","open":111925,"high":111945,"low":111925,"close":111925,"volume":2237,"rsi_14":92.31,"sma_20":111824.25,"sma_60":111577.67,"sma_120":111167.6},{"date":"2026-06-24","open":111945,"high":111945,"low":111935,"close":111935,"volume":1396,"rsi_14":92.11,"sma_20":111835.0,"sma_60":111591.25,"sma_120":111181.1},{"date":"2026-06-25","open":111975,"high":111985,"low":111975,"close":111985,"volume":583,"rsi_14":93.48,"sma_20":111847.75,"sma_60":111605.42,"sma_120":111194.81},{"date":"2026-06-26","open":111985,"high":111985,"low":111965,"close":111985,"volume":1652,"rsi_14":93.02,"sma_20":111860.5,"sma_60":111619.42,"sma_120":111208.39},{"date":"2026-06-29","open":112005,"high":112005,"low":111975,"close":111985,"volume":1174,"rsi_14":91.89,"sma_20":111873.0,"sma_60":111633.17,"sma_120":111221.81},{"date":"2026-06-30","open":112000,"high":112000,"low":111985,"close":111995,"volume":1149,"rsi_14":94.74,"sma_20":111885.0,"sma_60":111646.67,"sma_120":111235.14},{"date":"2026-07-01","open":111995,"high":112010,"low":111970,"close":111970,"volume":710,"rsi_14":82.93,"sma_20":111895.5,"sma_60":111659.67,"sma_120":111248.02},{"date":"2026-07-02","open":111975,"high":112025,"low":111975,"close":112010,"volume":4198,"rsi_14":85.11,"sma_20":111907.25,"sma_60":111672.58,"sma_120":111261.02},{"date":"2026-07-03","open":112030,"high":112050,"low":112025,"close":112025,"volume":1342,"rsi_14":82.93,"sma_20":111919.25,"sma_60":111685.42,"sma_120":111273.98},{"date":"2026-07-06","open":112055,"high":112055,"low":112045,"close":112045,"volume":827,"rsi_14":83.72,"sma_20":111931.5,"sma_60":111698.33,"sma_120":111286.89},{"date":"2026-07-07","open":112070,"high":112080,"low":112065,"close":112070,"volume":800,"rsi_14":87.23,"sma_20":111943.5,"sma_60":111711.33,"sma_120":111299.68},{"date":"2026-07-08","open":112080,"high":112090,"low":112070,"close":112080,"volume":851,"rsi_14":86.67,"sma_20":111956.25,"sma_60":111723.83,"sma_120":111312.43},{"date":"2026-07-09","open":112075,"high":112115,"low":112075,"close":112115,"volume":24834,"rsi_14":88.24,"sma_20":111970.25,"sma_60":111736.58,"sma_120":111325.31},{"date":"2026-07-10","open":112120,"high":112135,"low":112120,"close":112135,"volume":272,"rsi_14":90.74,"sma_20":111984.75,"sma_60":111749.5,"sma_120":111338.27},{"date":"2026-07-13","open":112135,"high":112155,"low":112135,"close":112135,"volume":2021,"rsi_14":90.38,"sma_20":111997.0,"sma_60":111762.17,"sma_120":111351.18},{"date":"2026-07-14","open":112125,"high":112160,"low":112125,"close":112140,"volume":2604,"rsi_14":90.2,"sma_20":112009.0,"sma_60":111774.67,"sma_120":111364.02},{"date":"2026-07-15","open":112135,"high":112185,"low":112135,"close":112180,"volume":20699,"rsi_14":89.8,"sma_20":112023.25,"sma_60":111787.17,"sma_120":111377.1},{"date":"2026-07-16","open":112160,"high":112195,"low":112150,"close":112190,"volume":8237,"rsi_14":90.2,"sma_20":112037.0,"sma_60":111800.0,"sma_120":111390.23},{"date":"2026-07-20","open":112220,"high":112220,"low":112195,"close":112200,"volume":870,"rsi_14":90.57,"sma_20":112051.0,"sma_60":111812.67,"sma_120":111403.35},{"date":"2026-07-21","open":112225,"high":112235,"low":112225,"close":112230,"volume":2272,"rsi_14":91.23,"sma_20":112066.75,"sma_60":111825.5,"sma_120":111416.64},{"date":"2026-07-22","open":112260,"high":112260,"low":112230,"close":112250,"volume":1120,"rsi_14":100.0,"sma_20":112083.0,"sma_60":111838.75,"sma_120":111429.85},{"date":"2026-07-23","open":112265,"high":112275,"low":112265,"close":112270,"volume":410,"rsi_14":100.0,"sma_20":112099.75,"sma_60":111852.25,"sma_120":111443.27},{"date":"2026-07-24","open":112285,"high":112285,"low":112265,"close":112265,"volume":572,"rsi_14":98.0,"sma_20":112113.75,"sma_60":111865.08,"sma_120":111456.6},{"date":"2026-07-27","open":112275,"high":112300,"low":112275,"close":112290,"volume":393,"rsi_14":98.04,"sma_20":112129.0,"sma_60":111878.17,"sma_120":111470.14},{"date":"2026-07-28","open":112315,"high":112330,"low":112315,"close":112325,"volume":2039,"rsi_14":98.11,"sma_20":112146.0,"sma_60":111891.42,"sma_120":111483.89},{"date":"2026-07-29","open":112330,"high":112345,"low":112305,"close":112305,"volume":3259,"rsi_14":90.91,"sma_20":112161.5,"sma_60":111904.08,"sma_120":111497.56},{"date":"2026-07-30","open":112345,"high":112390,"low":112345,"close":112355,"volume":1482,"rsi_14":91.38,"sma_20":112180.75,"sma_60":111917.58,"sma_120":111511.52},{"date":"2026-07-31","open":112365,"high":112385,"low":112365,"close":112375,"volume":1140,"rsi_14":91.38,"sma_20":112199.0,"sma_60":111931.08,"sma_120":111525.56},{"date":"2026-08-03","open":112385,"high":112400,"low":112385,"close":112390,"volume":5467,"rsi_14":91.8,"sma_20":112217.25,"sma_60":111944.5,"sma_120":111539.73},{"date":"2026-08-04","open":112405,"high":112415,"low":112405,"close":112415,"volume":176,"rsi_14":92.31,"sma_20":112235.75,"sma_60":111957.75,"sma_120":111554.08},{"date":"2026-08-05","open":112425,"high":112435,"low":112415,"close":112435,"volume":536,"rsi_14":91.8,"sma_20":112254.0,"sma_60":111971.33,"sma_120":111568.54},{"date":"2026-08-06","open":112435,"high":112470,"low":112435,"close":112450,"volume":22721,"rsi_14":91.94,"sma_20":112272.5,"sma_60":111984.83,"sma_120":111583.04},{"date":"2026-08-07","open":112455,"high":112470,"low":112455,"close":112460,"volume":1063,"rsi_14":91.94,"sma_20":112289.75,"sma_60":111998.5,"sma_120":111597.5},{"date":"2026-08-10","open":112470,"high":112485,"low":112465,"close":112465,"volume":421,"rsi_14":91.23,"sma_20":112306.25,"sma_60":112012.25,"sma_120":111611.96},{"date":"2026-08-11","open":112485,"high":112495,"low":112480,"close":112485,"volume":814,"rsi_14":91.23,"sma_20":112323.75,"sma_60":112025.92,"sma_120":111626.46},{"date":"2026-08-12","open":112495,"high":112510,"low":112495,"close":112510,"volume":1450,"rsi_14":91.38,"sma_20":112342.25,"sma_60":112039.92,"sma_120":111640.92},{"date":"2026-08-13","open":112510,"high":112535,"low":112510,"close":112530,"volume":3927,"rsi_14":93.44,"sma_20":112359.75,"sma_60":112054.5,"sma_120":111655.42},{"date":"2026-08-14","open":112535,"high":112550,"low":112530,"close":112540,"volume":2041,"rsi_14":93.1,"sma_20":112377.25,"sma_60":112068.75,"sma_120":111669.67},{"date":"2026-08-18","open":112565,"high":112575,"low":112555,"close":112560,"volume":2032,"rsi_14":92.73,"sma_20":112395.25,"sma_60":112083.33,"sma_120":111683.92},{"date":"2026-08-19","open":112575,"high":112590,"low":112520,"close":112570,"volume":753,"rsi_14":100.0,"sma_20":112412.25,"sma_60":112097.5,"sma_120":111698.04},{"date":"2026-08-20","open":112600,"high":112615,"low":112600,"close":112600,"volume":535,"rsi_14":100.0,"sma_20":112429.75,"sma_60":112112.33,"sma_120":111712.33},{"date":"2026-08-21","open":112620,"high":112625,"low":112610,"close":112625,"volume":156,"rsi_14":100.0,"sma_20":112447.5,"sma_60":112127.42,"sma_120":111726.75},{"date":"2026-08-24","open":112605,"high":112635,"low":112605,"close":112625,"volume":2224,"rsi_14":100.0,"sma_20":112465.5,"sma_60":112142.33,"sma_120":111740.88},{"date":"2026-08-25","open":112620,"high":112645,"low":112615,"close":112635,"volume":231,"rsi_14":100.0,"sma_20":112482.75,"sma_60":112157.42,"sma_120":111754.96},{"date":"2026-08-26","open":112630,"high":112660,"low":112630,"close":112640,"volume":2395,"rsi_14":100.0,"sma_20":112498.5,"sma_60":112172.5,"sma_120":111769.0},{"date":"2026-08-27","open":112680,"high":112682,"low":112660,"close":112660,"volume":471,"rsi_14":100.0,"sma_20":112516.25,"sma_60":112187.58,"sma_120":111783.08},{"date":"2026-08-28","open":112655,"high":112690,"low":112655,"close":112670,"volume":128,"rsi_14":100.0,"sma_20":112532.0,"sma_60":112202.75,"sma_120":111797.12},{"date":"2026-08-31","open":112675,"high":112680,"low":112670,"close":112680,"volume":267,"rsi_14":100.0,"sma_20":112547.25,"sma_60":112217.83,"sma_120":111811.25},{"date":"2026-09-01","open":112685,"high":112695,"low":112670,"close":112680,"volume":208,"rsi_14":100.0,"sma_20":112561.75,"sma_60":112232.75,"sma_120":111825.33},{"date":"2026-09-02","open":112680,"high":112695,"low":112680,"close":112685,"volume":850,"rsi_14":100.0,"sma_20":112575.25,"sma_60":112247.5,"sma_120":111839.25},{"date":"2026-09-03","open":112755,"high":112755,"low":112710,"close":112730,"volume":1048,"rsi_14":100.0,"sma_20":112590.0,"sma_60":112262.5,"sma_120":111853.42},{"date":"2026-09-04","open":112735,"high":112735,"low":112715,"close":112725,"volume":1478,"rsi_14":97.44,"sma_20":112603.75,"sma_60":112277.5,"sma_120":111867.5},{"date":"2026-09-07","open":112725,"high":112765,"low":112725,"close":112745,"volume":310,"rsi_14":97.44,"sma_20":112618.0,"sma_60":112292.67,"sma_120":111881.67},{"date":"2026-09-08","open":112755,"high":112780,"low":112740,"close":112755,"volume":168,"rsi_14":97.44,"sma_20":112632.5,"sma_60":112307.83,"sma_120":111895.67},{"date":"2026-09-09","open":112745,"high":112770,"low":112745,"close":112750,"volume":728,"rsi_14":94.12,"sma_20":112645.75,"sma_60":112322.17,"sma_120":111909.58},{"date":"2026-09-10","open":112775,"high":112785,"low":112765,"close":112765,"volume":975,"rsi_14":93.75,"sma_20":112658.5,"sma_60":112336.58,"sma_120":111923.5},{"date":"2026-09-11","open":112755,"high":112785,"low":112755,"close":112765,"volume":3075,"rsi_14":93.75,"sma_20":112670.25,"sma_60":112351.08,"sma_120":111937.42},{"date":"2026-09-14","open":112800,"high":112810,"low":112770,"close":112775,"volume":823,"rsi_14":93.75,"sma_20":112682.0,"sma_60":112365.42,"sma_120":111951.46},{"date":"2026-09-15","open":112800,"high":112805,"low":112785,"close":112792,"volume":571,"rsi_14":94.19,"sma_20":112693.6,"sma_60":112379.95,"sma_120":111965.52},{"date":"2026-09-16","open":112790,"high":112805,"low":112790,"close":112790,"volume":1101,"rsi_14":92.21,"sma_20":112704.6,"sma_60":112394.53,"sma_120":111979.39},{"date":"2026-09-17","open":112785,"high":112810,"low":112785,"close":112800,"volume":14288,"rsi_14":92.21,"sma_20":112714.6,"sma_60":112409.12,"sma_120":111993.39},{"date":"2026-09-18","open":112785,"high":112815,"low":112785,"close":112795,"volume":2711,"rsi_14":88.59,"sma_20":112723.1,"sma_60":112423.45,"sma_120":112007.35},{"date":"2026-09-21","open":112815,"high":112820,"low":112805,"close":112810,"volume":1037,"rsi_14":89.63,"sma_20":112732.35,"sma_60":112437.2,"sma_120":112021.31},{"date":"2026-09-22","open":112860,"high":112860,"low":112835,"close":112835,"volume":304,"rsi_14":90.76,"sma_20":112742.35,"sma_60":112451.37,"sma_120":112035.39},{"date":"2026-09-23","open":112840,"high":112850,"low":112840,"close":112850,"volume":44,"rsi_14":88.96,"sma_20":112752.85,"sma_60":112465.78,"sma_120":112049.48},{"date":"2026-09-28","open":112865,"high":112880,"low":112855,"close":112870,"volume":1135,"rsi_14":92.9,"sma_20":112763.35,"sma_60":112480.37,"sma_120":112063.52},{"date":"2026-09-29","open":112885,"high":112890,"low":112870,"close":112875,"volume":666,"rsi_14":92.21,"sma_20":112773.6,"sma_60":112495.45,"sma_120":112077.56},{"date":"2026-09-30","open":112925,"high":112925,"low":112880,"close":112895,"volume":737,"rsi_14":92.68,"sma_20":112784.35,"sma_60":112510.2,"sma_120":112091.39},{"date":"2026-10-01","open":112895,"high":112930,"low":112895,"close":112925,"volume":3374,"rsi_14":96.3,"sma_20":112796.6,"sma_60":112525.2,"sma_120":112105.31},{"date":"2026-10-02","open":112950,"high":112955,"low":112935,"close":112950,"volume":392,"rsi_14":96.48,"sma_20":112809.85,"sma_60":112540.28,"sma_120":112119.31},{"date":"2026-10-06","open":112975,"high":112990,"low":112975,"close":112980,"volume":1722,"rsi_14":96.94,"sma_20":112822.35,"sma_60":112555.45,"sma_120":112133.39},{"date":"2026-10-07","open":113000,"high":113040,"low":113000,"close":113030,"volume":8389,"rsi_14":97.4,"sma_20":112837.6,"sma_60":112571.28,"sma_120":112147.56},{"date":"2026-10-08","open":113010,"high":113050,"low":113010,"close":113030,"volume":10786,"rsi_14":97.22,"sma_20":112851.85,"sma_60":112586.53,"sma_120":112161.56},{"date":"2026-10-12","open":113060,"high":113075,"low":113060,"close":113060,"volume":1662,"rsi_14":98.21,"sma_20":112867.1,"sma_60":112601.95,"sma_120":112175.73},{"date":"2026-10-13","open":113080,"high":113095,"low":113080,"close":113080,"volume":837,"rsi_14":98.28,"sma_20":112883.6,"sma_60":112617.7,"sma_120":112189.93},{"date":"2026-10-14","open":113095,"high":113110,"low":113090,"close":113090,"volume":728,"rsi_14":100.0,"sma_20":112899.85,"sma_60":112633.53,"sma_120":112204.1},{"date":"2026-10-15","open":113105,"high":113135,"low":113100,"close":113105,"volume":572,"rsi_14":100.0,"sma_20":112916.85,"sma_60":112648.95,"sma_120":112218.06},{"date":"2026-10-16","open":113080,"high":113150,"low":113080,"close":113125,"volume":4200,"rsi_14":100.0,"sma_20":112934.35,"sma_60":112664.53,"sma_120":112232.27},{"date":"2026-10-19","open":113150,"high":113170,"low":113150,"close":113150,"volume":314,"rsi_14":100.0,"sma_20":112952.25,"sma_60":112680.37,"sma_120":112246.52},{"date":"2026-10-20","open":113155,"high":113185,"low":113155,"close":113185,"volume":612,"rsi_14":100.0,"sma_20":112972.0,"sma_60":112696.28,"sma_120":112260.89},{"date":"2026-10-21","open":113190,"high":113195,"low":113165,"close":113170,"volume":288,"rsi_14":95.38,"sma_20":112990.5,"sma_60":112711.62,"sma_120":112275.18},{"date":"2026-10-22","open":113200,"high":113225,"low":113195,"close":113225,"volume":1077,"rsi_14":95.83,"sma_20":113012.0,"sma_60":112727.53,"sma_120":112289.89},{"date":"2026-10-23","open":113200,"high":113240,"low":113200,"close":113240,"volume":503,"rsi_14":95.65,"sma_20":113033.5,"sma_60":112743.78,"sma_120":112304.43}],"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 단기채권알파액티브","phase":"above-fold","symbol_resolved":true}