{"status":"ok","report":{"etf":{"aum":27394200000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":33.02},{"name":"SK하이닉스","ticker":"000660","weight":30.73},{"name":"SK스퀘어","ticker":"402340","weight":3.35},{"name":"삼성전기","ticker":"009150","weight":2.55},{"name":"현대차","ticker":"005380","weight":1.53},{"name":"KB금융","ticker":"105560","weight":1.18},{"name":"신한지주","ticker":"055550","weight":1.01},{"name":"삼성물산","ticker":"028260","weight":0.96},{"name":"한화에어로스페이스","ticker":"012450","weight":0.88},{"name":"두산에너빌리티","ticker":"034020","weight":0.85}],"base_index":"코스피 200","aum_display":"27조 3,942억","expense_ratio":0.15,"dividend_yield":null,"holdings_count":10,"tracking_error":0.39},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:31:22.091726+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":21.1,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.1,"direction":"higher_better","percentile":20}],"summary":"RSI 21","percentile":24}},"is_etf":true,"signals":[],"summary":"KODEX 200(069500)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 27조 3,942억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.78%","value_pct":0.78},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.7802},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-5643.703404726359,"grade":"D","trend":"하락","atr_14":4409.285714285715,"rsi_14":21.08040201005025,"sma_20":101732.75,"sma_60":103806.26666666666,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 21.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5643.70)가 시그널선(-3752.33)을 하회합니다(데드크로스). 현재가가 SMA20(101733)과 SMA60(103806) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 81329~122137 (현재 위치 14%).","bb_lower":81328.9073533317,"bb_upper":122136.5926466683,"macd_signal":-3752.3295872369536},"change_pct":0.64,"chart_data":[{"date":"2024-10-23","open":33315,"high":33839,"low":33191,"close":33712,"volume":6852878,"rsi_14":51.91,"sma_20":33970.05,"sma_60":34677.55,"sma_120":35656.07},{"date":"2024-10-24","open":33515,"high":33639,"low":33363,"close":33432,"volume":7207380,"rsi_14":53.07,"sma_20":33967.35,"sma_60":34618.53,"sma_120":35642.48},{"date":"2024-10-25","open":33475,"high":33756,"low":33329,"close":33456,"volume":5995975,"rsi_14":53.64,"sma_20":33945.75,"sma_60":34563.57,"sma_120":35634.18},{"date":"2024-10-28","open":33500,"high":33819,"low":33470,"close":33761,"volume":3604067,"rsi_14":50.32,"sma_20":33964.6,"sma_60":34524.97,"sma_120":35625.11},{"date":"2024-10-29","open":33706,"high":33848,"low":33519,"close":33848,"volume":4266418,"rsi_14":56.22,"sma_20":33931.3,"sma_60":34484.58,"sma_120":35613.9},{"date":"2024-10-30","open":34009,"high":34058,"low":33681,"close":33780,"volume":6788322,"rsi_14":49.61,"sma_20":33888.65,"sma_60":34431.48,"sma_120":35598.92},{"date":"2024-10-31","open":33208,"high":33367,"low":33003,"close":33081,"volume":8032847,"rsi_14":42.89,"sma_20":33863.4,"sma_60":34376.7,"sma_120":35581.3},{"date":"2024-11-01","open":32825,"high":33053,"low":32727,"close":32848,"volume":5110108,"rsi_14":33.31,"sma_20":33844.2,"sma_60":34309.07,"sma_120":35561.97},{"date":"2024-11-04","open":32931,"high":33416,"low":32840,"close":33397,"volume":6288311,"rsi_14":40.73,"sma_20":33853.3,"sma_60":34250.13,"sma_120":35540.42},{"date":"2024-11-05","open":33339,"high":33593,"low":33280,"close":33462,"volume":6383125,"rsi_14":42.06,"sma_20":33826.45,"sma_60":34213.02,"sma_120":35516.22},{"date":"2024-11-06","open":33342,"high":33455,"low":32853,"close":33130,"volume":9033086,"rsi_14":39.98,"sma_20":33808.55,"sma_60":34229.17,"sma_120":35494.78},{"date":"2024-11-07","open":32985,"high":33347,"low":32810,"close":33115,"volume":6814392,"rsi_14":42.04,"sma_20":33786.7,"sma_60":34230.1,"sma_120":35471.67},{"date":"2024-11-08","open":33426,"high":33543,"low":32980,"close":33076,"volume":7515347,"rsi_14":39.98,"sma_20":33760.8,"sma_60":34217.7,"sma_120":35448.79},{"date":"2024-11-11","open":32868,"high":32872,"low":32436,"close":32542,"volume":7942916,"rsi_14":39.5,"sma_20":33687.95,"sma_60":34200.55,"sma_120":35420.83},{"date":"2024-11-12","open":32383,"high":32474,"low":31824,"close":31863,"volume":9641776,"rsi_14":25.53,"sma_20":33574.8,"sma_60":34164.28,"sma_120":35384.3},{"date":"2024-11-13","open":31607,"high":31791,"low":30999,"close":31048,"volume":10850524,"rsi_14":22.37,"sma_20":33436.15,"sma_60":34107.77,"sma_120":35344.47},{"date":"2024-11-14","open":31093,"high":31301,"low":30873,"close":30917,"volume":10492497,"rsi_14":21.26,"sma_20":33287.0,"sma_60":34047.08,"sma_120":35301.03},{"date":"2024-11-15","open":30931,"high":31330,"low":30747,"close":31140,"volume":8698935,"rsi_14":19.8,"sma_20":33159.1,"sma_60":33984.72,"sma_120":35261.06},{"date":"2024-11-18","open":31486,"high":32120,"low":31466,"close":31863,"volume":6024302,"rsi_14":30.04,"sma_20":33062.75,"sma_60":33920.6,"sma_120":35227.15},{"date":"2024-11-19","open":31810,"high":32049,"low":31805,"close":31975,"volume":7259606,"rsi_14":33.74,"sma_20":32996.85,"sma_60":33863.65,"sma_120":35194.18},{"date":"2024-11-20","open":31920,"high":32108,"low":31842,"close":32038,"volume":4794116,"rsi_14":38.12,"sma_20":32912.6,"sma_60":33801.85,"sma_120":35166.46},{"date":"2024-11-21","open":31867,"high":32251,"low":31853,"close":32077,"volume":8073133,"rsi_14":40.8,"sma_20":32844.35,"sma_60":33741.5,"sma_120":35134.93},{"date":"2024-11-22","open":32227,"high":32514,"low":32168,"close":32363,"volume":5120285,"rsi_14":36.85,"sma_20":32789.25,"sma_60":33685.05,"sma_120":35105.46},{"date":"2024-11-25","open":32654,"high":32871,"low":32532,"close":32741,"volume":6951303,"rsi_14":44.34,"sma_20":32737.9,"sma_60":33635.37,"sma_120":35083.59},{"date":"2024-11-26","open":32532,"high":32669,"low":32479,"close":32640,"volume":5136778,"rsi_14":44.08,"sma_20":32677.0,"sma_60":33587.13,"sma_120":35066.23},{"date":"2024-11-27","open":32537,"high":32669,"low":32300,"close":32387,"volume":5671709,"rsi_14":41.69,"sma_20":32619.75,"sma_60":33537.68,"sma_120":35046.88},{"date":"2024-11-28","open":32295,"high":32440,"low":32222,"close":32290,"volume":3747254,"rsi_14":41.14,"sma_20":32579.9,"sma_60":33485.55,"sma_120":35021.46},{"date":"2024-11-29","open":32174,"high":32174,"low":31461,"close":31679,"volume":9218747,"rsi_14":40.43,"sma_20":32520.95,"sma_60":33431.0,"sma_120":34993.07},{"date":"2024-12-02","open":31990,"high":32040,"low":31616,"close":31737,"volume":7516909,"rsi_14":48.38,"sma_20":32437.35,"sma_60":33374.37,"sma_120":34962.23},{"date":"2024-12-03","open":31896,"high":32281,"low":31896,"close":32203,"volume":5829616,"rsi_14":66.28,"sma_20":32386.7,"sma_60":33326.22,"sma_120":34931.38},{"date":"2024-12-04","open":31635,"high":31999,"low":31518,"close":31766,"volume":11609880,"rsi_14":61.04,"sma_20":32318.0,"sma_60":33275.67,"sma_120":34899.5},{"date":"2024-12-05","open":31791,"high":31834,"low":31421,"close":31543,"volume":8993331,"rsi_14":55.23,"sma_20":32238.8,"sma_60":33241.67,"sma_120":34865.46},{"date":"2024-12-06","open":31626,"high":31767,"low":30902,"close":31383,"volume":12533150,"rsi_14":42.7,"sma_20":32153.45,"sma_60":33205.85,"sma_120":34827.43},{"date":"2024-12-09","open":30940,"high":31072,"low":30572,"close":30601,"volume":10902045,"rsi_14":32.66,"sma_20":32055.7,"sma_60":33161.97,"sma_120":34780.8},{"date":"2024-12-10","open":30902,"high":31295,"low":30887,"close":31223,"volume":5779067,"rsi_14":40.95,"sma_20":32023.45,"sma_60":33132.27,"sma_120":34738.36},{"date":"2024-12-11","open":31082,"high":31568,"low":31067,"close":31548,"volume":4777283,"rsi_14":44.49,"sma_20":32048.65,"sma_60":33110.38,"sma_120":34700.31},{"date":"2024-12-12","open":31746,"high":32096,"low":31630,"close":31999,"volume":6927903,"rsi_14":46.34,"sma_20":32103.25,"sma_60":33101.28,"sma_120":34662.86},{"date":"2024-12-13","open":31922,"high":32278,"low":31845,"close":32145,"volume":7353126,"rsi_14":43.68,"sma_20":32153.8,"sma_60":33082.08,"sma_120":34622.05},{"date":"2024-12-16","open":32362,"high":32454,"low":31965,"close":32028,"volume":5091746,"rsi_14":43.57,"sma_20":32162.2,"sma_60":33059.77,"sma_120":34579.06},{"date":"2024-12-17","open":31986,"high":32006,"low":31612,"close":31659,"volume":5582231,"rsi_14":42.5,"sma_20":32146.25,"sma_60":33032.18,"sma_120":34535.62},{"date":"2024-12-18","open":31738,"high":32204,"low":31738,"close":32106,"volume":4537510,"rsi_14":48.22,"sma_20":32149.55,"sma_60":33010.73,"sma_120":34498.29},{"date":"2024-12-19","open":31305,"high":31539,"low":31228,"close":31378,"volume":5830170,"rsi_14":47.18,"sma_20":32114.3,"sma_60":32975.33,"sma_120":34453.95},{"date":"2024-12-20","open":31247,"high":31247,"low":30694,"close":30927,"volume":9921789,"rsi_14":42.91,"sma_20":32041.9,"sma_60":32925.63,"sma_120":34403.28},{"date":"2024-12-23","open":31194,"high":31553,"low":31083,"close":31446,"volume":7082157,"rsi_14":43.44,"sma_20":31976.6,"sma_60":32893.03,"sma_120":34357.33},{"date":"2024-12-24","open":31586,"high":31620,"low":31339,"close":31470,"volume":5318310,"rsi_14":47.24,"sma_20":31917.7,"sma_60":32842.0,"sma_120":34309.77},{"date":"2024-12-26","open":31582,"high":31582,"low":31262,"close":31286,"volume":3278242,"rsi_14":47.58,"sma_20":31862.15,"sma_60":32790.18,"sma_120":34260.04},{"date":"2024-12-27","open":31232,"high":31367,"low":30935,"close":31198,"volume":4958677,"rsi_14":48.25,"sma_20":31807.15,"sma_60":32750.15,"sma_120":34211.82},{"date":"2024-12-30","open":31087,"high":31495,"low":31004,"close":31116,"volume":4256145,"rsi_14":55.65,"sma_20":31778.85,"sma_60":32714.67,"sma_120":34161.62},{"date":"2025-01-02","open":30989,"high":31150,"low":30806,"close":31048,"volume":5864147,"rsi_14":47.82,"sma_20":31744.15,"sma_60":32678.27,"sma_120":34106.67},{"date":"2025-01-03","open":31039,"high":31888,"low":31030,"close":31669,"volume":9140202,"rsi_14":51.4,"sma_20":31717.2,"sma_60":32643.45,"sma_120":34051.1},{"date":"2025-01-06","open":31765,"high":32425,"low":31716,"close":32348,"volume":7791974,"rsi_14":53.87,"sma_20":31746.6,"sma_60":32624.38,"sma_120":34002.32},{"date":"2025-01-07","open":32654,"high":32862,"low":32349,"close":32358,"volume":7859976,"rsi_14":52.45,"sma_20":31787.7,"sma_60":32604.4,"sma_120":33952.47},{"date":"2025-01-08","open":32086,"high":32843,"low":32086,"close":32669,"volume":8334229,"rsi_14":56.98,"sma_20":31852.55,"sma_60":32588.93,"sma_120":33905.35},{"date":"2025-01-09","open":32654,"high":32980,"low":32615,"close":32693,"volume":9180644,"rsi_14":62.21,"sma_20":31957.9,"sma_60":32567.18,"sma_120":33856.44},{"date":"2025-01-10","open":32674,"high":32872,"low":32494,"close":32644,"volume":10733474,"rsi_14":57.03,"sma_20":32029.55,"sma_60":32542.6,"sma_120":33811.57},{"date":"2025-01-13","open":32465,"high":32563,"low":32129,"close":32212,"volume":8188036,"rsi_14":61.77,"sma_20":32063.0,"sma_60":32515.93,"sma_120":33761.06},{"date":"2025-01-14","open":32401,"high":32426,"low":32100,"close":32353,"volume":6012904,"rsi_14":72.06,"sma_20":32080.85,"sma_60":32490.37,"sma_120":33711.53},{"date":"2025-01-15","open":32478,"high":32722,"low":32236,"close":32305,"volume":7256361,"rsi_14":65.54,"sma_20":32089.0,"sma_60":32467.3,"sma_120":33664.28},{"date":"2025-01-16","open":32747,"high":32892,"low":32655,"close":32766,"volume":6884878,"rsi_14":70.23,"sma_20":32126.1,"sma_60":32450.35,"sma_120":33623.22},{"date":"2025-01-17","open":32635,"high":32791,"low":32523,"close":32698,"volume":5526983,"rsi_14":72.9,"sma_20":32178.45,"sma_60":32440.52,"sma_120":33585.31},{"date":"2025-01-20","open":32858,"high":32872,"low":32572,"close":32644,"volume":5809526,"rsi_14":73.71,"sma_20":32205.65,"sma_60":32422.6,"sma_120":33550.07},{"date":"2025-01-21","open":32843,"high":33094,"low":32488,"close":32674,"volume":7285241,"rsi_14":75.99,"sma_20":32271.0,"sma_60":32409.88,"sma_120":33514.21},{"date":"2025-01-22","open":32906,"high":33148,"low":32742,"close":33047,"volume":5126528,"rsi_14":80.28,"sma_20":32377.9,"sma_60":32403.02,"sma_120":33483.29},{"date":"2025-01-23","open":33003,"high":33012,"low":32644,"close":32693,"volume":4039641,"rsi_14":66.88,"sma_20":32440.75,"sma_60":32385.08,"sma_120":33455.03},{"date":"2025-01-24","open":32854,"high":33030,"low":32723,"close":32888,"volume":7959893,"rsi_14":60.55,"sma_20":32512.15,"sma_60":32368.95,"sma_120":33426.77},{"date":"2025-01-31","open":32527,"high":32614,"low":32283,"close":32566,"volume":7924580,"rsi_14":53.64,"sma_20":32576.75,"sma_60":32352.88,"sma_120":33392.18},{"date":"2025-02-03","open":31871,"high":31871,"low":31432,"close":31675,"volume":15905470,"rsi_14":35.55,"sma_20":32600.75,"sma_60":32329.27,"sma_120":33352.98},{"date":"2025-02-04","open":32065,"high":32522,"low":31939,"close":32070,"volume":12285960,"rsi_14":41.83,"sma_20":32648.8,"sma_60":32316.2,"sma_120":33312.63},{"date":"2025-02-05","open":32416,"high":32604,"low":32338,"close":32449,"volume":6623807,"rsi_14":47.65,"sma_20":32719.45,"sma_60":32300.32,"sma_120":33275.22},{"date":"2025-02-06","open":32659,"high":32786,"low":32518,"close":32776,"volume":5165138,"rsi_14":56.99,"sma_20":32775.3,"sma_60":32293.07,"sma_120":33253.04},{"date":"2025-02-07","open":32796,"high":32825,"low":32527,"close":32561,"volume":8007648,"rsi_14":52.54,"sma_20":32786.0,"sma_60":32283.53,"sma_120":33256.35},{"date":"2025-02-10","open":32391,"high":32708,"low":32246,"close":32630,"volume":6615693,"rsi_14":53.93,"sma_20":32799.65,"sma_60":32275.38,"sma_120":33252.74},{"date":"2025-02-11","open":32801,"high":33044,"low":32698,"close":32888,"volume":7941210,"rsi_14":51.55,"sma_20":32810.65,"sma_60":32272.22,"sma_120":33244.96},{"date":"2025-02-12","open":32835,"high":32971,"low":32655,"close":32931,"volume":8149929,"rsi_14":53.0,"sma_20":32822.65,"sma_60":32278.75,"sma_120":33239.65},{"date":"2025-02-13","open":33044,"high":33297,"low":33014,"close":33297,"volume":6724997,"rsi_14":57.74,"sma_20":32855.55,"sma_60":32302.85,"sma_120":33233.57},{"date":"2025-02-14","open":33350,"high":33618,"low":33311,"close":33462,"volume":7809942,"rsi_14":59.06,"sma_20":32918.55,"sma_60":32343.4,"sma_120":33225.58},{"date":"2025-02-17","open":33576,"high":33750,"low":33507,"close":33706,"volume":5349751,"rsi_14":57.79,"sma_20":32986.65,"sma_60":32390.25,"sma_120":33218.67},{"date":"2025-02-18","open":33740,"high":34012,"low":33652,"close":33954,"volume":5070057,"rsi_14":65.32,"sma_20":33069.75,"sma_60":32437.52,"sma_120":33211.12},{"date":"2025-02-19","open":34082,"high":34792,"low":34082,"close":34645,"volume":6367021,"rsi_14":69.06,"sma_20":33164.45,"sma_60":32484.25,"sma_120":33202.43},{"date":"2025-02-20","open":34554,"high":34596,"low":34296,"close":34343,"volume":8301330,"rsi_14":69.34,"sma_20":33247.4,"sma_60":32524.03,"sma_120":33193.84},{"date":"2025-02-21","open":34421,"high":34421,"low":34148,"close":34382,"volume":6523212,"rsi_14":86.2,"sma_20":33335.0,"sma_60":32563.4,"sma_120":33182.62},{"date":"2025-02-24","open":34090,"high":34173,"low":33945,"close":34168,"volume":7033023,"rsi_14":79.46,"sma_20":33410.25,"sma_60":32598.52,"sma_120":33170.01},{"date":"2025-02-25","open":33749,"high":34103,"low":33719,"close":33988,"volume":5969867,"rsi_14":72.91,"sma_20":33457.7,"sma_60":32625.83,"sma_120":33155.44},{"date":"2025-02-26","open":33954,"high":34271,"low":33813,"close":34158,"volume":5299453,"rsi_14":71.58,"sma_20":33531.55,"sma_60":32649.63,"sma_120":33142.5},{"date":"2025-02-27","open":34187,"high":34207,"low":33846,"close":34022,"volume":6971856,"rsi_14":73.38,"sma_20":33588.75,"sma_60":32672.87,"sma_120":33130.0},{"date":"2025-02-28","open":33477,"high":33512,"low":32771,"close":32893,"volume":19814330,"rsi_14":53.14,"sma_20":33605.15,"sma_60":32681.35,"sma_120":33109.52},{"date":"2025-03-04","open":32726,"high":33028,"low":32561,"close":32810,"volume":7366215,"rsi_14":49.05,"sma_20":33662.4,"sma_60":32690.1,"sma_120":33087.82},{"date":"2025-03-05","open":33048,"high":33243,"low":32780,"close":33058,"volume":8594789,"rsi_14":51.52,"sma_20":33712.25,"sma_60":32713.3,"sma_120":33072.15},{"date":"2025-03-06","open":33216,"high":33487,"low":33156,"close":33384,"volume":7308045,"rsi_14":51.03,"sma_20":33759.3,"sma_60":32740.97,"sma_120":33057.67},{"date":"2025-03-07","open":33078,"high":33374,"low":32897,"close":33228,"volume":4629443,"rsi_14":47.2,"sma_20":33782.1,"sma_60":32758.2,"sma_120":33042.21},{"date":"2025-03-10","open":33034,"high":33404,"low":32995,"close":33306,"volume":4867875,"rsi_14":45.01,"sma_20":33819.6,"sma_60":32784.07,"sma_120":33029.87},{"date":"2025-03-11","open":32519,"high":33025,"low":32421,"close":32931,"volume":7942446,"rsi_14":37.59,"sma_20":33834.8,"sma_60":32807.38,"sma_120":33024.53},{"date":"2025-03-12","open":33077,"high":33536,"low":32916,"close":33452,"volume":7207453,"rsi_14":34.93,"sma_20":33863.3,"sma_60":32842.17,"sma_120":33024.01},{"date":"2025-03-13","open":33652,"high":33828,"low":33263,"close":33292,"volume":8922945,"rsi_14":36.22,"sma_20":33881.5,"sma_60":32887.35,"sma_120":33024.66},{"date":"2025-03-14","open":33331,"high":33575,"low":33273,"close":33477,"volume":7064905,"rsi_14":38.56,"sma_20":33890.55,"sma_60":32925.22,"sma_120":33028.74},{"date":"2025-03-17","open":33730,"high":34188,"low":33730,"close":34129,"volume":5602213,"rsi_14":49.56,"sma_20":33924.15,"sma_60":32968.57,"sma_120":33039.47},{"date":"2025-03-18","open":34519,"high":34645,"low":34143,"close":34212,"volume":6314939,"rsi_14":52.6,"sma_20":33949.7,"sma_60":33005.73,"sma_120":33053.51},{"date":"2025-03-19","open":34232,"high":34711,"low":34232,"close":34504,"volume":4787101,"rsi_14":53.9,"sma_20":33977.4,"sma_60":33045.38,"sma_120":33063.73},{"date":"2025-03-20","open":34758,"high":34874,"low":34567,"close":34738,"volume":5735343,"rsi_14":57.91,"sma_20":33982.1,"sma_60":33090.88,"sma_120":33075.32},{"date":"2025-03-21","open":34665,"high":34957,"low":34592,"close":34903,"volume":6371731,"rsi_14":78.28,"sma_20":34010.3,"sma_60":33145.38,"sma_120":33088.78},{"date":"2025-03-24","open":34767,"high":34990,"low":34659,"close":34782,"volume":6397780,"rsi_14":77.44,"sma_20":34030.45,"sma_60":33190.37,"sma_120":33100.55},{"date":"2025-03-25","open":34986,"high":34996,"low":34543,"close":34621,"volume":6697106,"rsi_14":72.27,"sma_20":34053.3,"sma_60":33244.85,"sma_120":33110.09},{"date":"2025-03-26","open":34768,"high":35026,"low":34645,"close":34913,"volume":5224832,"rsi_14":72.01,"sma_20":34099.85,"sma_60":33311.82,"sma_120":33118.72},{"date":"2025-03-27","open":34553,"high":34801,"low":34456,"close":34485,"volume":7328641,"rsi_14":66.76,"sma_20":34116.3,"sma_60":33362.87,"sma_120":33127.95},{"date":"2025-03-28","open":34343,"high":34343,"low":33760,"close":33930,"volume":9596970,"rsi_14":57.37,"sma_20":34111.6,"sma_60":33404.17,"sma_120":33123.08},{"date":"2025-03-31","open":33321,"high":33321,"low":32877,"close":32975,"volume":11194569,"rsi_14":50.46,"sma_20":34115.8,"sma_60":33432.57,"sma_120":33111.38},{"date":"2025-04-01","open":33223,"high":33575,"low":33049,"close":33448,"volume":9318001,"rsi_14":49.95,"sma_20":34147.9,"sma_60":33470.35,"sma_120":33110.25},{"date":"2025-04-02","open":33491,"high":33536,"low":33145,"close":33282,"volume":6927155,"rsi_14":49.9,"sma_20":34159.15,"sma_60":33506.73,"sma_120":33110.7},{"date":"2025-04-03","open":32280,"high":32897,"low":32230,"close":32868,"volume":11310381,"rsi_14":43.9,"sma_20":34133.2,"sma_60":33537.32,"sma_120":33107.79},{"date":"2025-04-04","open":32444,"high":33121,"low":32141,"close":32576,"volume":20875822,"rsi_14":33.23,"sma_20":34100.35,"sma_60":33552.58,"sma_120":33098.02},{"date":"2025-04-07","open":31120,"high":31208,"low":30575,"close":30721,"volume":25683164,"rsi_14":22.73,"sma_20":33970.1,"sma_60":33525.23,"sma_120":33074.81},{"date":"2025-04-08","open":31305,"high":31354,"low":30575,"close":30707,"volume":20163414,"rsi_14":19.0,"sma_20":33858.05,"sma_60":33497.5,"sma_120":33050.95},{"date":"2025-04-09","open":30643,"high":30736,"low":30030,"close":30195,"volume":18182420,"rsi_14":14.51,"sma_20":33693.9,"sma_60":33455.95,"sma_120":33022.44},{"date":"2025-04-10","open":31879,"high":32055,"low":31519,"close":32055,"volume":12055400,"rsi_14":32.42,"sma_20":33631.6,"sma_60":33445.25,"sma_120":33006.22},{"date":"2025-04-11","open":31524,"high":31958,"low":31412,"close":31958,"volume":12519489,"rsi_14":32.51,"sma_20":33555.1,"sma_60":33433.73,"sma_120":32988.17},{"date":"2025-04-14","open":32132,"high":32358,"low":32060,"close":32162,"volume":5615965,"rsi_14":34.85,"sma_20":33456.0,"sma_60":33432.9,"sma_120":32974.42},{"date":"2025-04-15","open":32206,"high":32567,"low":32206,"close":32479,"volume":8906485,"rsi_14":35.05,"sma_20":33368.65,"sma_60":33435.0,"sma_120":32962.68},{"date":"2025-04-16","open":32344,"high":32401,"low":31958,"close":31972,"volume":7170066,"rsi_14":34.71,"sma_20":33241.1,"sma_60":33429.42,"sma_120":32948.36},{"date":"2025-04-17","open":32060,"high":32348,"low":31992,"close":32289,"volume":6944465,"rsi_14":39.72,"sma_20":33117.7,"sma_60":33421.42,"sma_120":32935.88},{"date":"2025-04-18","open":32343,"high":32508,"low":32240,"close":32508,"volume":6019311,"rsi_14":46.77,"sma_20":32997.05,"sma_60":33418.25,"sma_120":32929.38},{"date":"2025-04-21","open":32513,"high":32703,"low":32421,"close":32552,"volume":5015348,"rsi_14":43.43,"sma_20":32884.65,"sma_60":33416.7,"sma_120":32919.65},{"date":"2025-04-22","open":32391,"high":32609,"low":32381,"close":32445,"volume":5773600,"rsi_14":43.8,"sma_20":32775.0,"sma_60":33412.85,"sma_120":32911.37},{"date":"2025-04-23","open":32985,"high":33073,"low":32820,"close":33029,"volume":6814158,"rsi_14":51.16,"sma_20":32680.1,"sma_60":33412.55,"sma_120":32907.78},{"date":"2025-04-24","open":33034,"high":33078,"low":32761,"close":32970,"volume":6862668,"rsi_14":52.94,"sma_20":32603.8,"sma_60":33417.22,"sma_120":32901.15},{"date":"2025-04-25","open":33331,"high":33433,"low":33165,"close":33277,"volume":5902323,"rsi_14":74.84,"sma_20":32570.95,"sma_60":33423.77,"sma_120":32896.36},{"date":"2025-04-28","open":33335,"high":33452,"low":33243,"close":33301,"volume":2976284,"rsi_14":75.16,"sma_20":32587.4,"sma_60":33436.12,"sma_120":32894.5},{"date":"2025-04-29","open":33398,"high":33709,"low":33285,"close":33532,"volume":7107050,"rsi_14":84.22,"sma_20":32591.5,"sma_60":33467.27,"sma_120":32898.27},{"date":"2025-04-30","open":33498,"high":33661,"low":33320,"close":33463,"volume":6370418,"rsi_14":72.79,"sma_20":32600.45,"sma_60":33490.62,"sma_120":32903.41},{"date":"2025-05-02","open":33438,"high":33641,"low":33222,"close":33493,"volume":5681442,"rsi_14":75.4,"sma_20":32631.75,"sma_60":33508.08,"sma_120":32904.2},{"date":"2025-05-07","open":33852,"high":33922,"low":33567,"close":33779,"volume":6882817,"rsi_14":76.06,"sma_20":32692.15,"sma_60":33524.87,"sma_120":32908.97},{"date":"2025-05-08","open":33833,"high":33991,"low":33779,"close":33794,"volume":6304206,"rsi_14":73.47,"sma_20":32846.8,"sma_60":33545.5,"sma_120":32914.52},{"date":"2025-05-09","open":33857,"high":33937,"low":33684,"close":33789,"volume":6463891,"rsi_14":89.53,"sma_20":33001.9,"sma_60":33564.92,"sma_120":32920.15},{"date":"2025-05-12","open":34021,"high":34267,"low":33951,"close":34267,"volume":6386478,"rsi_14":90.22,"sma_20":33206.9,"sma_60":33588.03,"sma_120":32930.12},{"date":"2025-05-13","open":34415,"high":34558,"low":34267,"close":34346,"volume":8545920,"rsi_14":89.62,"sma_20":33322.1,"sma_60":33611.73,"sma_120":32945.24},{"date":"2025-05-14","open":34655,"high":34961,"low":34576,"close":34804,"volume":9660188,"rsi_14":91.2,"sma_20":33465.35,"sma_60":33637.0,"sma_120":32969.93},{"date":"2025-05-15","open":34711,"high":34883,"low":34503,"close":34548,"volume":6739665,"rsi_14":86.46,"sma_20":33585.4,"sma_60":33655.18,"sma_120":32999.29},{"date":"2025-05-16","open":34676,"high":34785,"low":34582,"close":34676,"volume":6478879,"rsi_14":83.91,"sma_20":33695.95,"sma_60":33671.43,"sma_120":33030.84},{"date":"2025-05-19","open":34508,"high":34543,"low":34163,"close":34287,"volume":7782380,"rsi_14":73.84,"sma_20":33812.4,"sma_60":33676.97,"sma_120":33057.24},{"date":"2025-05-20","open":34553,"high":34637,"low":34317,"close":34356,"volume":6098520,"rsi_14":71.36,"sma_20":33916.35,"sma_60":33672.05,"sma_120":33078.15},{"date":"2025-05-21","open":34518,"high":34762,"low":34508,"close":34573,"volume":6322848,"rsi_14":73.4,"sma_20":34020.2,"sma_60":33675.85,"sma_120":33099.94},{"date":"2025-05-22","open":34381,"high":34416,"low":34046,"close":34129,"volume":4446121,"rsi_14":60.18,"sma_20":34099.45,"sma_60":33671.52,"sma_120":33117.46},{"date":"2025-05-23","open":34223,"high":34302,"low":34129,"close":34158,"volume":5619659,"rsi_14":62.04,"sma_20":34185.6,"sma_60":33671.3,"sma_120":33134.91},{"date":"2025-05-26","open":34242,"high":34735,"low":34217,"close":34701,"volume":5697225,"rsi_14":67.77,"sma_20":34269.65,"sma_60":33683.2,"sma_120":33154.52},{"date":"2025-05-27","open":34606,"high":34838,"low":34572,"close":34809,"volume":6235430,"rsi_14":66.0,"sma_20":34362.15,"sma_60":33694.08,"sma_120":33171.86},{"date":"2025-05-28","open":34921,"high":35607,"low":34868,"close":35283,"volume":11146361,"rsi_14":70.23,"sma_20":34463.05,"sma_60":33715.2,"sma_120":33194.03},{"date":"2025-05-29","open":35682,"high":36008,"low":35539,"close":35983,"volume":13995814,"rsi_14":75.07,"sma_20":34597.95,"sma_60":33767.05,"sma_120":33224.2},{"date":"2025-05-30","open":35849,"high":35953,"low":35578,"close":35638,"volume":7754982,"rsi_14":66.15,"sma_20":34704.0,"sma_60":33814.47,"sma_120":33252.28},{"date":"2025-06-02","open":35539,"high":35973,"low":35450,"close":35623,"volume":7445128,"rsi_14":65.28,"sma_20":34812.8,"sma_60":33857.47,"sma_120":33285.38},{"date":"2025-06-04","open":36107,"high":36653,"low":36102,"close":36624,"volume":10263161,"rsi_14":69.26,"sma_20":34970.5,"sma_60":33911.82,"sma_120":33326.39},{"date":"2025-06-05","open":36909,"high":37649,"low":36880,"close":37265,"volume":13016673,"rsi_14":76.61,"sma_20":35146.15,"sma_60":33979.55,"sma_120":33368.88},{"date":"2025-06-09","open":37846,"high":38157,"low":37758,"close":37911,"volume":12662207,"rsi_14":78.76,"sma_20":35353.55,"sma_60":34056.82,"sma_120":33420.44},{"date":"2025-06-10","open":38166,"high":38349,"low":37801,"close":38132,"volume":9860857,"rsi_14":85.25,"sma_20":35572.4,"sma_60":34144.12,"sma_120":33475.75},{"date":"2025-06-11","open":38325,"high":38646,"low":38257,"close":38581,"volume":6679233,"rsi_14":86.21,"sma_20":35789.7,"sma_60":34230.17,"sma_120":33536.17},{"date":"2025-06-12","open":38605,"high":38922,"low":38576,"close":38650,"volume":10602451,"rsi_14":85.85,"sma_20":36006.55,"sma_60":34320.08,"sma_120":33603.72},{"date":"2025-06-13","open":38798,"high":38838,"low":38123,"close":38325,"volume":9031196,"rsi_14":87.68,"sma_20":36183.85,"sma_60":34401.43,"sma_120":33663.32},{"date":"2025-06-16","open":38459,"high":39065,"low":38207,"close":39025,"volume":10210791,"rsi_14":89.01,"sma_20":36409.35,"sma_60":34483.58,"sma_120":33726.07},{"date":"2025-06-17","open":39168,"high":39853,"low":38872,"close":39128,"volume":13317730,"rsi_14":88.17,"sma_20":36633.65,"sma_60":34566.08,"sma_120":33785.91},{"date":"2025-06-18","open":38857,"high":39616,"low":38832,"close":39459,"volume":12690329,"rsi_14":88.61,"sma_20":36894.2,"sma_60":34649.23,"sma_120":33847.31},{"date":"2025-06-19","open":39716,"high":39833,"low":39203,"close":39523,"volume":11514439,"rsi_14":87.78,"sma_20":37154.5,"sma_60":34729.52,"sma_120":33910.2},{"date":"2025-06-20","open":39686,"high":40100,"low":39483,"close":40075,"volume":11747518,"rsi_14":87.45,"sma_20":37431.7,"sma_60":34816.32,"sma_120":33980.85},{"date":"2025-06-23","open":39701,"high":40095,"low":39331,"close":40036,"volume":12439557,"rsi_14":92.63,"sma_20":37729.3,"sma_60":34904.47,"sma_120":34047.42},{"date":"2025-06-24","open":40651,"high":41387,"low":40651,"close":41357,"volume":13609775,"rsi_14":94.35,"sma_20":38092.0,"sma_60":35017.53,"sma_120":34131.19},{"date":"2025-06-25","open":41638,"high":41791,"low":41125,"close":41485,"volume":15090741,"rsi_14":93.47,"sma_20":38433.8,"sma_60":35127.85,"sma_120":34219.83},{"date":"2025-06-26","open":41486,"high":41589,"low":40578,"close":41110,"volume":14012733,"rsi_14":86.1,"sma_20":38751.2,"sma_60":35239.05,"sma_120":34300.96},{"date":"2025-06-27","open":41115,"high":41367,"low":40721,"close":40859,"volume":10523151,"rsi_14":79.9,"sma_20":39032.1,"sma_60":35355.37,"sma_120":34379.77},{"date":"2025-06-30","open":41110,"high":41362,"low":40963,"close":41120,"volume":9855886,"rsi_14":80.05,"sma_20":39290.9,"sma_60":35492.08,"sma_120":34462.32},{"date":"2025-07-01","open":41307,"high":41963,"low":41239,"close":41239,"volume":10757667,"rsi_14":78.64,"sma_20":39573.1,"sma_60":35622.87,"sma_120":34546.61},{"date":"2025-07-02","open":41145,"high":41308,"low":40574,"close":41081,"volume":12170633,"rsi_14":75.69,"sma_20":39848.05,"sma_60":35753.77,"sma_120":34630.25},{"date":"2025-07-03","open":41367,"high":41722,"low":41224,"close":41717,"volume":12202806,"rsi_14":83.64,"sma_20":40104.7,"sma_60":35902.32,"sma_120":34719.82},{"date":"2025-07-04","open":41884,"high":41899,"low":40908,"close":40913,"volume":13301980,"rsi_14":68.36,"sma_20":40288.5,"sma_60":36042.27,"sma_120":34797.43},{"date":"2025-07-07","open":40705,"high":41134,"low":40533,"close":40977,"volume":11546452,"rsi_14":68.11,"sma_20":40443.05,"sma_60":36214.47,"sma_120":34869.85},{"date":"2025-07-08","open":41104,"high":41799,"low":41070,"close":41737,"volume":12469073,"rsi_14":70.58,"sma_20":40624.65,"sma_60":36399.65,"sma_120":34948.57},{"date":"2025-07-09","open":41752,"high":41949,"low":41549,"close":41860,"volume":10086373,"rsi_14":70.89,"sma_20":40789.85,"sma_60":36595.48,"sma_120":35025.72},{"date":"2025-07-10","open":41978,"high":42437,"low":41796,"close":42402,"volume":13079129,"rsi_14":70.84,"sma_20":40978.9,"sma_60":36769.18,"sma_120":35107.22},{"date":"2025-07-11","open":42485,"high":43037,"low":42357,"close":42427,"volume":13556771,"rsi_14":71.47,"sma_20":41185.6,"sma_60":36944.93,"sma_120":35189.33},{"date":"2025-07-14","open":42388,"high":42891,"low":42333,"close":42821,"volume":9919690,"rsi_14":65.77,"sma_20":41376.9,"sma_60":37123.88,"sma_120":35278.39},{"date":"2025-07-15","open":42708,"high":43107,"low":42546,"close":43102,"volume":12611727,"rsi_14":66.86,"sma_20":41577.1,"sma_60":37302.23,"sma_120":35368.62},{"date":"2025-07-16","open":43009,"high":43014,"low":42550,"close":42698,"volume":10154521,"rsi_14":66.46,"sma_20":41740.3,"sma_60":37482.3,"sma_120":35455.86},{"date":"2025-07-17","open":42841,"high":42881,"low":42215,"close":42782,"volume":10596877,"rsi_14":70.65,"sma_20":41904.5,"sma_60":37658.45,"sma_120":35539.93},{"date":"2025-07-18","open":42866,"high":43023,"low":42506,"close":42737,"volume":9820262,"rsi_14":68.21,"sma_20":42038.6,"sma_60":37830.17,"sma_120":35624.21},{"date":"2025-07-21","open":42713,"high":43152,"low":42708,"close":43083,"volume":8608068,"rsi_14":69.75,"sma_20":42192.1,"sma_60":38006.95,"sma_120":35711.82},{"date":"2025-07-22","open":43053,"high":43211,"low":42293,"close":42491,"volume":12442793,"rsi_14":63.83,"sma_20":42249.2,"sma_60":38175.6,"sma_120":35794.22},{"date":"2025-07-23","open":42787,"high":42881,"low":42107,"close":42644,"volume":11056838,"rsi_14":60.03,"sma_20":42307.55,"sma_60":38337.0,"sma_120":35874.78},{"date":"2025-07-24","open":42895,"high":43374,"low":42565,"close":42599,"volume":13376631,"rsi_14":71.88,"sma_20":42382.6,"sma_60":38498.65,"sma_120":35957.93},{"date":"2025-07-25","open":42505,"high":42886,"low":42481,"close":42708,"volume":9627584,"rsi_14":72.19,"sma_20":42475.75,"sma_60":38656.97,"sma_120":36040.37},{"date":"2025-07-28","open":43101,"high":43221,"low":42485,"close":42930,"volume":7390308,"rsi_14":67.75,"sma_20":42566.95,"sma_60":38818.6,"sma_120":36127.36},{"date":"2025-07-29","open":42751,"high":43284,"low":42367,"close":43221,"volume":6761967,"rsi_14":69.29,"sma_20":42666.8,"sma_60":38981.3,"sma_120":36224.28},{"date":"2025-07-30","open":43212,"high":43865,"low":43187,"close":43593,"volume":9836189,"rsi_14":67.72,"sma_20":42793.35,"sma_60":39151.4,"sma_120":36321.01},{"date":"2025-07-31","open":43935,"high":44088,"low":43301,"close":43489,"volume":13824540,"rsi_14":65.43,"sma_20":42882.55,"sma_60":39319.25,"sma_120":36413.67},{"date":"2025-08-01","open":42860,"high":42954,"low":41682,"close":41722,"volume":17593556,"rsi_14":38.57,"sma_20":42923.25,"sma_60":39452.63,"sma_120":36488.75},{"date":"2025-08-04","open":41712,"high":42325,"low":41523,"close":42202,"volume":11510573,"rsi_14":41.01,"sma_20":42984.9,"sma_60":39593.83,"sma_120":36569.67},{"date":"2025-08-05","open":42677,"high":43033,"low":42459,"close":42776,"volume":11229660,"rsi_14":50.75,"sma_20":43037.2,"sma_60":39744.75,"sma_120":36654.83},{"date":"2025-08-06","open":42479,"high":42771,"low":42395,"close":42751,"volume":7992156,"rsi_14":49.7,"sma_20":43082.1,"sma_60":39887.22,"sma_120":36737.62},{"date":"2025-08-07","open":43063,"high":43123,"low":42717,"close":43118,"volume":9538494,"rsi_14":53.49,"sma_20":43118.1,"sma_60":40034.52,"sma_120":36823.12},{"date":"2025-08-08","open":43157,"high":43286,"low":42880,"close":43014,"volume":11058401,"rsi_14":49.34,"sma_20":43147.65,"sma_60":40172.37,"sma_120":36904.68},{"date":"2025-08-11","open":43073,"high":43172,"low":42886,"close":43024,"volume":7697782,"rsi_14":55.76,"sma_20":43157.8,"sma_60":40314.68,"sma_120":36984.93},{"date":"2025-08-12","open":43068,"high":43583,"low":42845,"close":42885,"volume":9082644,"rsi_14":52.62,"sma_20":43146.85,"sma_60":40452.53,"sma_120":37061.98},{"date":"2025-08-13","open":43301,"high":43365,"low":42890,"close":43326,"volume":10356880,"rsi_14":57.26,"sma_20":43178.45,"sma_60":40604.32,"sma_120":37140.64},{"date":"2025-08-14","open":43434,"high":43558,"low":43122,"close":43286,"volume":8636928,"rsi_14":55.86,"sma_20":43203.85,"sma_60":40754.28,"sma_120":37213.17},{"date":"2025-08-18","open":43063,"high":43063,"low":42633,"close":42633,"volume":7665768,"rsi_14":47.21,"sma_20":43198.55,"sma_60":40889.62,"sma_120":37282.73},{"date":"2025-08-19","open":42746,"high":42801,"low":42216,"close":42331,"volume":8177141,"rsi_14":41.71,"sma_20":43160.65,"sma_60":41027.35,"sma_120":37349.43},{"date":"2025-08-20","open":41949,"high":42108,"low":41419,"close":42078,"volume":12511560,"rsi_14":35.59,"sma_20":43139.85,"sma_60":41160.35,"sma_120":37415.82},{"date":"2025-08-21","open":42177,"high":42523,"low":42108,"close":42182,"volume":6189416,"rsi_14":37.57,"sma_20":43116.6,"sma_60":41285.98,"sma_120":37484.59},{"date":"2025-08-22","open":42454,"high":42746,"low":42395,"close":42534,"volume":9032331,"rsi_14":60.57,"sma_20":43113.25,"sma_60":41415.68,"sma_120":37554.88},{"date":"2025-08-25","open":42905,"high":43053,"low":42707,"close":43053,"volume":7678063,"rsi_14":60.97,"sma_20":43130.6,"sma_60":41546.15,"sma_120":37630.68},{"date":"2025-08-26","open":42920,"high":42970,"low":42559,"close":42647,"volume":9120866,"rsi_14":48.26,"sma_20":43116.3,"sma_60":41658.05,"sma_120":37712.55},{"date":"2025-08-27","open":42692,"high":42737,"low":42395,"close":42717,"volume":8241531,"rsi_14":49.54,"sma_20":43090.85,"sma_60":41776.92,"sma_120":37795.69},{"date":"2025-08-28","open":42504,"high":43127,"low":42355,"close":42935,"volume":7107804,"rsi_14":47.47,"sma_20":43057.7,"sma_60":41899.7,"sma_120":37878.58},{"date":"2025-08-29","open":43063,"high":43152,"low":42731,"close":42771,"volume":10159080,"rsi_14":46.68,"sma_20":43021.55,"sma_60":42002.93,"sma_120":37957.38},{"date":"2025-09-01","open":42385,"high":42559,"low":41949,"close":42053,"volume":6667296,"rsi_14":38.92,"sma_20":43038.25,"sma_60":42083.33,"sma_120":38031.44},{"date":"2025-09-02","open":42153,"high":42560,"low":42153,"close":42499,"volume":8535353,"rsi_14":45.88,"sma_20":43053.2,"sma_60":42160.38,"sma_120":38108.6},{"date":"2025-09-03","open":42509,"high":42781,"low":42440,"close":42712,"volume":7598028,"rsi_14":43.11,"sma_20":43049.95,"sma_60":42237.27,"sma_120":38190.69},{"date":"2025-09-04","open":42692,"high":43043,"low":42687,"close":42870,"volume":7656083,"rsi_14":45.45,"sma_20":43055.95,"sma_60":42309.3,"sma_120":38269.73},{"date":"2025-09-05","open":43005,"high":43177,"low":42881,"close":43043,"volume":8883006,"rsi_14":55.02,"sma_20":43052.2,"sma_60":42383.07,"sma_120":38351.57},{"date":"2025-09-08","open":43142,"high":43237,"low":43009,"close":43212,"volume":7233695,"rsi_14":61.13,"sma_20":43062.15,"sma_60":42465.13,"sma_120":38433.28},{"date":"2025-09-09","open":43335,"high":43849,"low":43216,"close":43801,"volume":11820279,"rsi_14":70.05,"sma_20":43101.35,"sma_60":42545.35,"sma_120":38514.47},{"date":"2025-09-10","open":43959,"high":44796,"low":43959,"close":44722,"volume":15007372,"rsi_14":74.83,"sma_20":43193.85,"sma_60":42639.27,"sma_120":38602.68},{"date":"2025-09-11","open":44989,"high":45162,"low":44646,"close":45014,"volume":10392785,"rsi_14":74.53,"sma_20":43278.9,"sma_60":42732.55,"sma_120":38690.89},{"date":"2025-09-12","open":45529,"high":45989,"low":45415,"close":45925,"volume":11668904,"rsi_14":76.36,"sma_20":43411.8,"sma_60":42840.05,"sma_120":38784.78},{"date":"2025-09-15","open":46261,"high":46449,"low":45954,"close":46197,"volume":11090407,"rsi_14":83.41,"sma_20":43591.4,"sma_60":42942.85,"sma_120":38879.58},{"date":"2025-09-16","open":46290,"high":47024,"low":46242,"close":46949,"volume":9874032,"rsi_14":85.3,"sma_20":43824.1,"sma_60":43058.95,"sma_120":38981.71},{"date":"2025-09-17","open":46672,"high":46672,"low":46247,"close":46375,"volume":11737026,"rsi_14":77.08,"sma_20":44040.55,"sma_60":43143.2,"sma_120":39080.37},{"date":"2025-09-18","open":46702,"high":47222,"low":46499,"close":47187,"volume":11745390,"rsi_14":81.54,"sma_20":44292.65,"sma_60":43238.93,"sma_120":39183.39},{"date":"2025-09-19","open":47266,"high":47390,"low":46890,"close":47014,"volume":10679792,"rsi_14":88.42,"sma_20":44518.35,"sma_60":43338.07,"sma_120":39288.56},{"date":"2025-09-22","open":47290,"high":47741,"low":47271,"close":47474,"volume":12268613,"rsi_14":88.45,"sma_20":44741.1,"sma_60":43449.15,"sma_120":39402.26},{"date":"2025-09-23","open":47830,"high":47983,"low":47523,"close":47855,"volume":10959630,"rsi_14":88.74,"sma_20":45003.5,"sma_60":43562.25,"sma_120":39527.17},{"date":"2025-09-24","open":47904,"high":48043,"low":47271,"close":47707,"volume":12646635,"rsi_14":86.48,"sma_20":45254.9,"sma_60":43670.85,"sma_120":39646.86},{"date":"2025-09-25","open":47435,"high":47836,"low":47370,"close":47722,"volume":11198863,"rsi_14":86.15,"sma_20":45496.05,"sma_60":43782.37,"sma_120":39768.07},{"date":"2025-09-26","open":47226,"high":47251,"low":46217,"close":46578,"volume":14061720,"rsi_14":72.61,"sma_20":45687.85,"sma_60":43863.98,"sma_120":39883.15},{"date":"2025-09-29","open":46890,"high":47382,"low":46890,"close":47291,"volume":8516065,"rsi_14":73.05,"sma_20":45951.7,"sma_60":43971.07,"sma_120":40006.67},{"date":"2025-09-30","open":47271,"high":47425,"low":47078,"close":47162,"volume":6907352,"rsi_14":68.0,"sma_20":46186.6,"sma_60":44074.9,"sma_120":40144.68},{"date":"2025-10-01","open":47370,"high":47732,"low":47370,"close":47657,"volume":6050178,"rsi_14":68.93,"sma_20":46435.75,"sma_60":44174.3,"sma_120":40286.97},{"date":"2025-10-02","open":48815,"high":49572,"low":48642,"close":49078,"volume":19697749,"rsi_14":71.05,"sma_20":46748.5,"sma_60":44295.52,"sma_120":40445.5},{"date":"2025-10-10","open":49999,"high":50554,"low":49677,"close":50325,"volume":15994292,"rsi_14":74.38,"sma_20":47115.35,"sma_60":44428.55,"sma_120":40598.87},{"date":"2025-10-13","open":49285,"high":49865,"low":48904,"close":49865,"volume":12590651,"rsi_14":67.84,"sma_20":47450.55,"sma_60":44553.45,"sma_120":40749.19},{"date":"2025-10-14","open":50112,"high":50835,"low":48974,"close":49360,"volume":18313891,"rsi_14":68.42,"sma_20":47730.6,"sma_60":44663.25,"sma_120":40893.57},{"date":"2025-10-15","open":49603,"high":50771,"low":49558,"close":50731,"volume":14747138,"rsi_14":70.46,"sma_20":48033.35,"sma_60":44791.35,"sma_120":41046.79},{"date":"2025-10-16","open":50810,"high":52063,"low":50810,"close":52063,"volume":17588370,"rsi_14":75.7,"sma_20":48388.45,"sma_60":44948.6,"sma_120":41215.45},{"date":"2025-10-17","open":51840,"high":52919,"low":51731,"close":52211,"volume":15769628,"rsi_14":74.91,"sma_20":48705.2,"sma_60":45106.95,"sma_120":41382.7},{"date":"2025-10-20","open":52663,"high":53187,"low":51846,"close":53167,"volume":13846819,"rsi_14":76.34,"sma_20":49056.3,"sma_60":45282.08,"sma_120":41556.12},{"date":"2025-10-21","open":53647,"high":54404,"low":53133,"close":53281,"volume":16963014,"rsi_14":77.74,"sma_20":49375.25,"sma_60":45453.33,"sma_120":41730.14},{"date":"2025-10-22","open":53113,"high":53890,"low":52607,"close":53885,"volume":15645118,"rsi_14":78.97,"sma_20":49753.6,"sma_60":45644.67,"sma_120":41910.13},{"date":"2025-10-23","open":53088,"high":54207,"low":52919,"close":53315,"volume":13537938,"rsi_14":83.47,"sma_20":50062.35,"sma_60":45823.87,"sma_120":42080.43},{"date":"2025-10-24","open":54013,"high":54815,"low":53855,"close":54706,"volume":15974998,"rsi_14":84.52,"sma_20":50449.9,"sma_60":46027.17,"sma_120":42262.91},{"date":"2025-10-27","open":55598,"high":56226,"low":55529,"close":56211,"volume":18700479,"rsi_14":87.34,"sma_20":50890.05,"sma_60":46253.92,"sma_120":42455.44},{"date":"2025-10-28","open":55781,"high":55821,"low":55088,"close":55652,"volume":13195172,"rsi_14":82.81,"sma_20":51282.8,"sma_60":46467.53,"sma_120":42643.07},{"date":"2025-10-29","open":56335,"high":56844,"low":55593,"close":56815,"volume":14637654,"rsi_14":82.44,"sma_20":51741.7,"sma_60":46695.82,"sma_120":42838.56},{"date":"2025-10-30","open":57396,"high":57927,"low":56817,"close":57014,"volume":23644899,"rsi_14":80.75,"sma_20":52209.85,"sma_60":46921.2,"sma_120":43036.3},{"date":"2025-10-31","open":57168,"high":57743,"low":56726,"close":57709,"volume":18545471,"rsi_14":85.29,"sma_20":52770.6,"sma_60":47160.0,"sma_120":43239.62},{"date":"2025-11-03","open":57848,"high":59480,"low":57684,"close":59480,"volume":19716764,"rsi_14":90.88,"sma_20":53384.7,"sma_60":47458.22,"sma_120":43455.43},{"date":"2025-11-04","open":59470,"high":59560,"low":57808,"close":57843,"volume":23332296,"rsi_14":78.12,"sma_20":53922.8,"sma_60":47720.87,"sma_120":43657.35},{"date":"2025-11-05","open":56746,"high":56850,"low":54061,"close":56240,"volume":33965758,"rsi_14":66.17,"sma_20":54355.2,"sma_60":47946.97,"sma_120":43845.86},{"date":"2025-11-06","open":57594,"high":57785,"low":55833,"close":56547,"volume":17605598,"rsi_14":66.58,"sma_20":54731.5,"sma_60":48178.65,"sma_120":44032.93},{"date":"2025-11-07","open":55525,"high":56706,"low":54562,"close":55525,"volume":22145417,"rsi_14":58.97,"sma_20":54993.5,"sma_60":48387.02,"sma_120":44210.77},{"date":"2025-11-10","open":56086,"high":57565,"low":55932,"close":57222,"volume":13611878,"rsi_14":63.38,"sma_20":55364.15,"sma_60":48625.62,"sma_120":44398.99},{"date":"2025-11-11","open":58011,"high":59083,"low":57227,"close":57758,"volume":18535780,"rsi_14":63.21,"sma_20":55787.25,"sma_60":48873.07,"sma_120":44593.88},{"date":"2025-11-12","open":57709,"high":58508,"low":57416,"close":58359,"volume":12427003,"rsi_14":67.17,"sma_20":56171.55,"sma_60":49132.92,"sma_120":44792.72},{"date":"2025-11-13","open":57952,"high":58914,"low":57917,"close":58627,"volume":12559276,"rsi_14":64.45,"sma_20":56502.25,"sma_60":49389.87,"sma_120":44997.09},{"date":"2025-11-14","open":56885,"high":57267,"low":56086,"close":56086,"volume":17102399,"rsi_14":49.57,"sma_20":56697.45,"sma_60":49604.82,"sma_120":45179.55},{"date":"2025-11-17","open":56969,"high":57361,"low":56647,"close":57282,"volume":11984469,"rsi_14":55.35,"sma_20":56904.8,"sma_60":49850.83,"sma_120":45370.22},{"date":"2025-11-18","open":56552,"high":57058,"low":55312,"close":55381,"volume":15573977,"rsi_14":45.51,"sma_20":57010.65,"sma_60":50070.0,"sma_120":45548.68},{"date":"2025-11-19","open":55505,"high":55537,"low":53922,"close":54994,"volume":18569595,"rsi_14":43.75,"sma_20":57066.55,"sma_60":50286.9,"sma_120":45723.62},{"date":"2025-11-20","open":56602,"high":57058,"low":56076,"close":56175,"volume":16962616,"rsi_14":45.39,"sma_20":57210.65,"sma_60":50521.88,"sma_120":45903.93},{"date":"2025-11-21","open":53778,"high":54235,"low":53520,"close":53818,"volume":20274935,"rsi_14":33.57,"sma_20":57165.9,"sma_60":50711.38,"sma_120":46063.53},{"date":"2025-11-24","open":54786,"high":54949,"low":53719,"close":53803,"volume":15174652,"rsi_14":37.06,"sma_20":57044.6,"sma_60":50891.92,"sma_120":46219.03},{"date":"2025-11-25","open":55327,"high":55500,"low":53828,"close":54195,"volume":13967143,"rsi_14":42.9,"sma_20":56971.25,"sma_60":51085.85,"sma_120":46371.95},{"date":"2025-11-26","open":55498,"high":55689,"low":55135,"close":55659,"volume":3603541,"rsi_14":44.15,"sma_20":56871.0,"sma_60":51289.2,"sma_120":46533.06},{"date":"2025-11-27","open":56165,"high":56721,"low":55793,"close":56051,"volume":12038700,"rsi_14":51.76,"sma_20":56822.5,"sma_60":51509.47,"sma_120":46704.58},{"date":"2025-11-28","open":56314,"high":56314,"low":55138,"close":55232,"volume":11190210,"rsi_14":42.92,"sma_20":56697.75,"sma_60":51718.73,"sma_120":46860.83},{"date":"2025-12-01","open":55788,"high":56001,"low":54662,"close":55158,"volume":9238373,"rsi_14":40.43,"sma_20":56480.0,"sma_60":51938.8,"sma_120":47011.07},{"date":"2025-12-02","open":55505,"high":56379,"low":55411,"close":56250,"volume":10143200,"rsi_14":42.51,"sma_20":56399.75,"sma_60":52169.72,"sma_120":47165.05},{"date":"2025-12-03","open":56468,"high":57178,"low":56170,"close":56865,"volume":14608630,"rsi_14":43.89,"sma_20":56431.25,"sma_60":52407.4,"sma_120":47322.33},{"date":"2025-12-04","open":56577,"high":56721,"low":56016,"close":56721,"volume":11107430,"rsi_14":52.64,"sma_20":56440.0,"sma_60":52640.0,"sma_120":47474.65},{"date":"2025-12-05","open":56587,"high":57803,"low":56339,"close":57803,"volume":14185180,"rsi_14":52.19,"sma_20":56554.75,"sma_60":52887.87,"sma_120":47635.47},{"date":"2025-12-08","open":58016,"high":58582,"low":57480,"close":58577,"volume":12087290,"rsi_14":64.81,"sma_20":56623.0,"sma_60":53145.9,"sma_120":47805.52},{"date":"2025-12-09","open":58329,"high":58607,"low":58026,"close":58264,"volume":7769893,"rsi_14":65.26,"sma_20":56648.5,"sma_60":53388.78,"sma_120":47967.07},{"date":"2025-12-10","open":58408,"high":58865,"low":58096,"close":58240,"volume":7974892,"rsi_14":60.8,"sma_20":56642.5,"sma_60":53615.8,"sma_120":48127.53},{"date":"2025-12-11","open":58587,"high":58865,"low":57743,"close":57763,"volume":8650999,"rsi_14":75.69,"sma_20":56599.0,"sma_60":53829.9,"sma_120":48281.22},{"date":"2025-12-12","open":58051,"high":58642,"low":57808,"close":58552,"volume":9123588,"rsi_14":78.1,"sma_20":56723.25,"sma_60":54041.97,"sma_120":48441.01},{"date":"2025-12-15","open":57133,"high":57689,"low":56915,"close":57222,"volume":11192490,"rsi_14":66.12,"sma_20":56720.25,"sma_60":54227.12,"sma_120":48584.98},{"date":"2025-12-16","open":57143,"high":57336,"low":55937,"close":55977,"volume":12221020,"rsi_14":55.75,"sma_20":56750.25,"sma_60":54378.72,"sma_120":48718.83},{"date":"2025-12-17","open":56205,"high":57078,"low":55907,"close":57058,"volume":10160810,"rsi_14":55.11,"sma_20":56854.25,"sma_60":54558.13,"sma_120":48850.67},{"date":"2025-12-18","open":56150,"high":56810,"low":55937,"close":56394,"volume":14319120,"rsi_14":55.98,"sma_20":56865.25,"sma_60":54712.75,"sma_120":48975.84},{"date":"2025-12-19","open":57222,"high":57292,"low":56413,"close":56691,"volume":9591822,"rsi_14":57.72,"sma_20":57010.0,"sma_60":54875.27,"sma_120":49106.67},{"date":"2025-12-22","open":57902,"high":58041,"low":57654,"close":57986,"volume":10268720,"rsi_14":58.57,"sma_20":57220.75,"sma_60":55051.8,"sma_120":49250.47},{"date":"2025-12-23","open":58274,"high":58642,"low":58101,"close":58155,"volume":10148620,"rsi_14":56.66,"sma_20":57420.25,"sma_60":55224.77,"sma_120":49393.51},{"date":"2025-12-24","open":58478,"high":58537,"low":58155,"close":58170,"volume":9325111,"rsi_14":57.58,"sma_20":57588.75,"sma_60":55400.48,"sma_120":49535.67},{"date":"2025-12-26","open":58408,"high":58969,"low":58374,"close":58666,"volume":8018196,"rsi_14":54.81,"sma_20":57720.5,"sma_60":55584.28,"sma_120":49683.32},{"date":"2025-12-29","open":59192,"high":60294,"low":59182,"close":60264,"volume":12193580,"rsi_14":58.61,"sma_20":57974.0,"sma_60":55814.12,"sma_120":49839.05},{"date":"2025-12-30","open":60001,"high":60676,"low":59877,"close":60438,"volume":10982220,"rsi_14":61.25,"sma_20":58240.0,"sma_60":56034.9,"sma_120":50002.98},{"date":"2026-01-02","open":60458,"high":62289,"low":60458,"close":62190,"volume":10756090,"rsi_14":67.35,"sma_20":58539.25,"sma_60":56287.27,"sma_120":50181.08},{"date":"2026-01-05","open":63371,"high":64631,"low":63371,"close":64552,"volume":14492680,"rsi_14":75.58,"sma_20":58926.5,"sma_60":56570.98,"sma_120":50372.64},{"date":"2026-01-06","open":64358,"high":65728,"low":63594,"close":65713,"volume":17793210,"rsi_14":76.25,"sma_20":59379.5,"sma_60":56850.33,"sma_120":50572.93},{"date":"2026-01-07","open":66517,"high":67316,"low":65261,"close":66219,"volume":17669660,"rsi_14":85.09,"sma_20":59803.5,"sma_60":57117.25,"sma_120":50772.9},{"date":"2026-01-08","open":65773,"high":67500,"low":65738,"close":66120,"volume":12739580,"rsi_14":93.45,"sma_20":60183.5,"sma_60":57390.22,"sma_120":50971.83},{"date":"2026-01-09","open":65837,"high":66889,"low":65316,"close":66676,"volume":13826150,"rsi_14":93.14,"sma_20":60607.25,"sma_60":57681.0,"sma_120":51172.12},{"date":"2026-01-12","open":67524,"high":67683,"low":66309,"close":67103,"volume":13454910,"rsi_14":99.09,"sma_20":61053.75,"sma_60":57955.93,"sma_120":51373.64},{"date":"2026-01-13","open":67638,"high":68011,"low":67177,"close":67951,"volume":13474250,"rsi_14":99.13,"sma_20":61567.0,"sma_60":58222.75,"sma_120":51585.68},{"date":"2026-01-14","open":67812,"high":68388,"low":67668,"close":68323,"volume":11019340,"rsi_14":99.06,"sma_20":62059.25,"sma_60":58493.32,"sma_120":51800.13},{"date":"2026-01-15","open":68085,"high":69489,"low":68021,"close":69489,"volume":10321910,"rsi_14":99.14,"sma_20":62677.25,"sma_60":58767.43,"sma_120":52024.76},{"date":"2026-01-16","open":69718,"high":70566,"low":69489,"close":70224,"volume":11495834,"rsi_14":75.26,"sma_20":57536.5,"sma_60":51747.47,"sma_120":46823.58},{"date":"2026-01-19","open":70040,"high":71524,"low":69971,"close":71241,"volume":12430230,"rsi_14":99.22,"sma_20":64109.5,"sma_60":59343.43,"sma_120":52494.05},{"date":"2026-01-20","open":71092,"high":71539,"low":69872,"close":70656,"volume":16270500,"rsi_14":94.18,"sma_20":64828.0,"sma_60":59634.63,"sma_120":52729.25},{"date":"2026-01-21","open":69375,"high":71395,"low":69316,"close":71216,"volume":16073530,"rsi_14":94.36,"sma_20":65559.75,"sma_60":59911.88,"sma_120":52969.53},{"date":"2026-01-22","open":72586,"high":73167,"low":71733,"close":71986,"volume":17632700,"rsi_14":93.87,"sma_20":66265.0,"sma_60":60176.78,"sma_120":53215.35},{"date":"2026-01-23","open":72457,"high":73048,"low":71569,"close":72477,"volume":14908170,"rsi_14":92.63,"sma_20":66986.5,"sma_60":60459.33,"sma_120":53463.43},{"date":"2026-01-26","open":72591,"high":73053,"low":71698,"close":71762,"volume":14355830,"rsi_14":84.18,"sma_20":67671.25,"sma_60":60710.33,"sma_120":53703.07},{"date":"2026-01-27","open":71529,"high":74268,"low":70884,"close":74214,"volume":13660430,"rsi_14":87.03,"sma_20":68454.5,"sma_60":60999.17,"sma_120":53960.18},{"date":"2026-01-28","open":75082,"high":75926,"low":74765,"close":75603,"volume":13993660,"rsi_14":89.24,"sma_20":69227.25,"sma_60":61299.67,"sma_120":54229.83},{"date":"2026-01-29","open":76696,"high":77084,"low":74103,"close":76537,"volume":21702200,"rsi_14":89.5,"sma_20":70034.25,"sma_60":61584.75,"sma_120":54521.48},{"date":"2026-01-30","open":75991,"high":78231,"low":75966,"close":76805,"volume":16021987,"rsi_14":89.36,"sma_20":70766.5,"sma_60":61901.83,"sma_120":54811.35},{"date":"2026-02-02","open":75191,"high":76209,"low":72121,"close":72230,"volume":27331588,"rsi_14":63.18,"sma_20":71149.5,"sma_60":62169.08,"sma_120":55058.03},{"date":"2026-02-03","open":74962,"high":77784,"low":74794,"close":77784,"volume":15709267,"rsi_14":72.2,"sma_20":71753.5,"sma_60":62524.33,"sma_120":55351.49},{"date":"2026-02-04","open":77133,"high":79036,"low":76766,"close":78872,"volume":19180981,"rsi_14":79.98,"sma_20":58598.5,"sma_60":52352.32,"sma_120":47177.62},{"date":"2026-02-05","open":76651,"high":77665,"low":75136,"close":75519,"volume":23642888,"rsi_14":72.8,"sma_20":59402.5,"sma_60":52912.97,"sma_120":47498.15},{"date":"2026-02-06","open":73174,"high":75166,"low":71639,"close":74709,"volume":23275183,"rsi_14":70.87,"sma_20":60248.25,"sma_60":53452.55,"sma_120":47806.47},{"date":"2026-02-09","open":77859,"high":78430,"low":77496,"close":77834,"volume":17295874,"rsi_14":72.85,"sma_20":61332.0,"sma_60":54040.98,"sma_120":48139.12},{"date":"2026-02-10","open":78788,"high":79021,"low":77849,"close":77928,"volume":14716930,"rsi_14":77.62,"sma_20":62405.0,"sma_60":54628.33,"sma_120":48468.82},{"date":"2026-02-11","open":77719,"high":79071,"low":77123,"close":78604,"volume":12643109,"rsi_14":77.32,"sma_20":63563.5,"sma_60":55224.12,"sma_120":48803.59},{"date":"2026-02-12","open":79746,"high":81455,"low":79413,"close":81445,"volume":19692365,"rsi_14":82.62,"sma_20":64779.5,"sma_60":55864.73,"sma_120":49164.93},{"date":"2026-02-13","open":81256,"high":82583,"low":80824,"close":81331,"volume":18091482,"rsi_14":83.2,"sma_20":65962.75,"sma_60":56493.53,"sma_120":49519.44},{"date":"2026-02-19","open":83368,"high":83984,"low":82873,"close":83845,"volume":19298748,"rsi_14":83.74,"sma_20":67242.25,"sma_60":57149.05,"sma_120":49894.16},{"date":"2026-02-20","open":84028,"high":85871,"low":83869,"close":85742,"volume":16572303,"rsi_14":89.39,"sma_20":68603.75,"sma_60":57831.48,"sma_120":50282.02},{"date":"2026-02-23","open":87456,"high":87903,"low":85603,"close":86378,"volume":20224734,"rsi_14":89.59,"sma_20":70125.25,"sma_60":58509.3,"sma_120":50674.68},{"date":"2026-02-24","open":86463,"high":88574,"low":85350,"close":88509,"volume":19422609,"rsi_14":90.01,"sma_20":71693.75,"sma_60":59218.28,"sma_120":51080.57},{"date":"2026-02-25","open":89279,"high":91256,"low":88698,"close":90303,"volume":26181980,"rsi_14":83.94,"sma_20":79825.25,"sma_60":68077.33,"sma_120":59581.59},{"date":"2026-02-26","open":90963,"high":94480,"low":90735,"close":94411,"volume":24723198,"rsi_14":86.91,"sma_20":75429.0,"sma_60":60749.72,"sma_120":51946.46},{"date":"2026-02-27","open":92389,"high":95101,"low":91882,"close":93512,"volume":32570375,"rsi_14":79.29,"sma_20":81928.5,"sma_60":69367.83,"sma_120":60438.65},{"date":"2026-03-03","open":91440,"high":92190,"low":86145,"close":86145,"volume":39338166,"rsi_14":68.32,"sma_20":82455.0,"sma_60":69885.42,"sma_120":60802.07},{"date":"2026-03-04","open":82742,"high":84550,"low":75246,"close":75410,"volume":70124750,"rsi_14":50.9,"sma_20":82398.25,"sma_60":70224.17,"sma_120":61081.48},{"date":"2026-03-05","open":83472,"high":86140,"low":81644,"close":83030,"volume":43909100,"rsi_14":55.98,"sma_20":82711.5,"sma_60":70672.42,"sma_120":61421.07},{"date":"2026-03-06","open":81227,"high":83258,"low":79731,"close":83020,"volume":25625903,"rsi_14":55.87,"sma_20":83254.5,"sma_60":71110.17,"sma_120":61758.78},{"date":"2026-03-09","open":77123,"high":78445,"low":75106,"close":77724,"volume":32610066,"rsi_14":49.08,"sma_20":83251.5,"sma_60":71461.5,"sma_120":62050.75},{"date":"2026-03-10","open":82166,"high":83447,"low":80501,"close":82364,"volume":22322816,"rsi_14":50.92,"sma_20":83427.25,"sma_60":71872.5,"sma_120":62380.18},{"date":"2026-03-11","open":84401,"high":85529,"low":82508,"close":83283,"volume":20831097,"rsi_14":51.93,"sma_20":83818.0,"sma_60":72285.92,"sma_120":62715.91},{"date":"2026-03-12","open":82528,"high":83549,"low":81848,"close":82662,"volume":12702617,"rsi_14":48.79,"sma_20":84218.25,"sma_60":72694.17,"sma_120":63041.47},{"date":"2026-03-13","open":79572,"high":81982,"low":79409,"close":81013,"volume":18409995,"rsi_14":45.12,"sma_20":84378.25,"sma_60":73075.17,"sma_120":63345.48},{"date":"2026-03-16","open":81430,"high":82618,"low":80710,"close":82449,"volume":17076998,"rsi_14":46.01,"sma_20":84605.75,"sma_60":67247.42,"sma_120":55771.47},{"date":"2026-03-17","open":85146,"high":85370,"low":83974,"close":84088,"volume":17037815,"rsi_14":45.46,"sma_20":84881.75,"sma_60":67812.92,"sma_120":56120.73},{"date":"2026-03-18","open":86080,"high":89001,"low":86050,"close":88792,"volume":20662546,"rsi_14":48.54,"sma_20":85251.5,"sma_60":68465.05,"sma_120":56509.25},{"date":"2026-03-19","open":85717,"high":87824,"low":85673,"close":86189,"volume":19623205,"rsi_14":41.8,"sma_20":85496.0,"sma_60":69082.0,"sma_120":56872.62},{"date":"2026-03-20","open":86766,"high":87183,"low":85946,"close":86100,"volume":14345898,"rsi_14":42.49,"sma_20":85609.5,"sma_60":69674.43,"sma_120":57232.89},{"date":"2026-03-23","open":82628,"high":82821,"low":80134,"close":80501,"volume":31562963,"rsi_14":44.07,"sma_20":85345.75,"sma_60":70150.58,"sma_120":57549.59},{"date":"2026-03-24","open":84187,"high":84272,"low":80367,"close":82965,"volume":25572404,"rsi_14":59.62,"sma_20":85174.0,"sma_60":70665.57,"sma_120":57886.26},{"date":"2026-03-25","open":84749,"high":85896,"low":83755,"close":83964,"volume":16581770,"rsi_14":51.43,"sma_20":84945.25,"sma_60":71181.27,"sma_120":58231.68},{"date":"2026-03-26","open":83060,"high":83224,"low":80695,"close":81073,"volume":17119972,"rsi_14":47.26,"sma_20":84480.75,"sma_60":71646.55,"sma_120":58549.94},{"date":"2026-03-27","open":78375,"high":81018,"low":77238,"close":80700,"volume":16138206,"rsi_14":54.86,"sma_20":83790.75,"sma_60":72095.43,"sma_120":58870.05},{"date":"2026-03-30","open":76825,"high":78639,"low":76209,"close":78172,"volume":17986759,"rsi_14":42.65,"sma_20":83018.75,"sma_60":72511.47,"sma_120":59167.67},{"date":"2026-03-31","open":75792,"high":77570,"low":74625,"close":74943,"volume":23751281,"rsi_14":36.47,"sma_20":82455.0,"sma_60":72849.97,"sma_120":59438.57},{"date":"2026-04-01","open":79418,"high":82275,"low":78375,"close":81639,"volume":22033489,"rsi_14":48.61,"sma_20":82768.5,"sma_60":73275.53,"sma_120":59764.72},{"date":"2026-04-02","open":82677,"high":83214,"low":76522,"close":77685,"volume":34620279,"rsi_14":45.76,"sma_20":82499.5,"sma_60":73644.17,"sma_120":60055.85},{"date":"2026-04-03","open":79692,"high":80675,"low":79091,"close":80054,"volume":14703488,"rsi_14":47.02,"sma_20":82350.25,"sma_60":74033.0,"sma_120":60364.41},{"date":"2026-04-06","open":80884,"high":82320,"low":80682,"close":81222,"volume":13066649,"rsi_14":46.39,"sma_20":82526.25,"sma_60":74438.08,"sma_120":60679.64},{"date":"2026-04-07","open":83015,"high":83840,"low":81157,"close":82235,"volume":19650427,"rsi_14":40.89,"sma_20":82519.75,"sma_60":74848.5,"sma_120":61004.25},{"date":"2026-04-08","open":87282,"high":89488,"low":86835,"close":88425,"volume":29329013,"rsi_14":52.83,"sma_20":82778.5,"sma_60":75333.0,"sma_120":61395.61},{"date":"2026-04-09","open":87739,"high":88162,"low":86507,"close":86686,"volume":20553049,"rsi_14":50.71,"sma_20":82981.0,"sma_60":75815.83,"sma_120":61768.35},{"date":"2026-04-10","open":88221,"high":89225,"low":87948,"close":88082,"volume":12112242,"rsi_14":60.24,"sma_20":83336.75,"sma_60":76349.0,"sma_120":62147.98},{"date":"2026-04-13","open":85906,"high":87521,"low":85852,"close":87312,"volume":13658534,"rsi_14":56.15,"sma_20":83581.5,"sma_60":76864.08,"sma_120":62521.37},{"date":"2026-04-14","open":89662,"high":91008,"low":89374,"close":89846,"volume":17031936,"rsi_14":57.98,"sma_20":83871.25,"sma_60":77438.83,"sma_120":62912.93},{"date":"2026-04-15","open":92801,"high":93571,"low":91609,"close":92066,"volume":22556415,"rsi_14":65.19,"sma_20":84036.0,"sma_60":78022.33,"sma_120":63323.97},{"date":"2026-04-16","open":92856,"high":94143,"low":92434,"close":94098,"volume":16849470,"rsi_14":67.7,"sma_20":84434.0,"sma_60":78630.92,"sma_120":63751.99},{"date":"2026-04-17","open":93944,"high":94073,"low":93025,"close":93442,"volume":13116521,"rsi_14":71.23,"sma_20":84803.5,"sma_60":79218.42,"sma_120":64175.67},{"date":"2026-04-20","open":93874,"high":94818,"low":93149,"close":93889,"volume":14275549,"rsi_14":78.55,"sma_20":85477.25,"sma_60":79808.92,"sma_120":64599.39},{"date":"2026-04-21","open":95062,"high":96383,"low":95007,"close":96294,"volume":18194786,"rsi_14":75.36,"sma_20":86148.0,"sma_60":80482.42,"sma_120":65043.62},{"date":"2026-04-22","open":96358,"high":96771,"low":95221,"close":96671,"volume":18496018,"rsi_14":87.5,"sma_20":86787.5,"sma_60":81142.17,"sma_120":65496.5},{"date":"2026-04-23","open":97799,"high":99210,"low":95057,"close":97719,"volume":23967308,"rsi_14":86.81,"sma_20":87625.25,"sma_60":81851.42,"sma_120":65960.71},{"date":"2026-04-24","open":98057,"high":98390,"low":96284,"close":97367,"volume":16267003,"rsi_14":84.83,"sma_20":88464.0,"sma_60":82561.25,"sma_120":66424.07},{"date":"2026-04-27","open":98345,"high":100511,"low":98266,"close":99592,"volume":15757181,"rsi_14":85.58,"sma_20":89542.0,"sma_60":83288.58,"sma_120":66905.23},{"date":"2026-04-28","open":100203,"high":101396,"low":99771,"close":100049,"volume":14306466,"rsi_14":81.15,"sma_20":90805.5,"sma_60":84063.17,"sma_120":67387.27},{"date":"2026-04-29","open":99546,"high":101093,"low":99317,"close":100839,"volume":12365723,"rsi_14":89.7,"sma_20":91749.25,"sma_60":84843.75,"sma_120":67867.83},{"date":"2026-04-30","open":101547,"high":102021,"low":99641,"close":99701,"volume":16456253,"rsi_14":84.37,"sma_20":94111.75,"sma_60":86623.75,"sma_120":82178.08},{"date":"2026-05-04","open":102321,"high":105085,"low":101657,"close":105080,"volume":18089459,"rsi_14":90.08,"sma_20":94071.0,"sma_60":86558.58,"sma_120":69690.86},{"date":"2026-05-06","open":111232,"high":114087,"low":110274,"close":113039,"volume":29550199,"rsi_14":92.06,"sma_20":95647.0,"sma_60":87141.58,"sma_120":70277.94},{"date":"2026-05-07","open":115070,"high":115943,"low":111407,"close":115384,"volume":26974175,"rsi_14":92.1,"sma_20":97289.5,"sma_60":87745.5,"sma_120":70882.82},{"date":"2026-05-08","open":112769,"high":115633,"low":112430,"close":115573,"volume":21327494,"rsi_14":91.52,"sma_20":98630.0,"sma_60":88408.83,"sma_120":71487.96},{"date":"2026-05-11","open":120383,"high":123053,"low":119655,"close":121556,"volume":27083974,"rsi_14":95.14,"sma_20":100357.75,"sma_60":89185.67,"sma_120":72141.6},{"date":"2026-05-12","open":123812,"high":124546,"low":115409,"close":118857,"volume":32114906,"rsi_14":87.27,"sma_20":101880.0,"sma_60":89865.0,"sma_120":72771.28},{"date":"2026-05-13","open":116248,"high":122544,"low":114671,"close":122404,"volume":23279359,"rsi_14":87.7,"sma_20":103618.75,"sma_60":90602.0,"sma_120":73425.64},{"date":"2026-05-14","open":122539,"high":125156,"low":122354,"close":124600,"volume":23590233,"rsi_14":88.32,"sma_20":105340.0,"sma_60":91364.33,"sma_120":74090.61},{"date":"2026-05-15","open":124280,"high":125882,"low":114860,"close":116961,"volume":30549758,"rsi_14":72.14,"sma_20":106566.75,"sma_60":91951.42,"sma_120":74689.32},{"date":"2026-05-18","open":115822,"high":119655,"low":111317,"close":117599,"volume":26767211,"rsi_14":73.16,"sma_20":107723.25,"sma_60":92551.08,"sma_120":75285.73},{"date":"2026-05-19","open":115867,"high":116242,"low":111527,"close":114082,"volume":22887534,"rsi_14":65.95,"sma_20":108736.5,"sma_60":93049.83,"sma_120":75850.48},{"date":"2026-05-20","open":114560,"high":114884,"low":110260,"close":113109,"volume":22404561,"rsi_14":64.16,"sma_20":109678.5,"sma_60":93500.5,"sma_120":76400.77},{"date":"2026-05-21","open":117455,"high":123069,"low":117285,"close":122809,"volume":19414734,"rsi_14":70.38,"sma_20":110985.5,"sma_60":94102.5,"sma_120":77036.9},{"date":"2026-05-22","open":123851,"high":123886,"low":121870,"close":123098,"volume":18109471,"rsi_14":72.05,"sma_20":112288.0,"sma_60":94673.58,"sma_120":77668.62},{"date":"2026-05-26","open":126122,"high":127988,"low":125593,"close":126496,"volume":17441550,"rsi_14":70.97,"sma_20":113708.0,"sma_60":95271.33,"sma_120":78330.18},{"date":"2026-05-27","open":129480,"high":134580,"low":129380,"close":130333,"volume":28218382,"rsi_14":68.42,"sma_20":115338.0,"sma_60":95864.25,"sma_120":79019.9},{"date":"2026-05-28","open":129271,"high":131032,"low":124002,"close":129725,"volume":23631175,"rsi_14":65.86,"sma_20":116825.5,"sma_60":96462.08,"sma_120":79701.34},{"date":"2026-05-29","open":133257,"high":134674,"low":131730,"close":134540,"volume":18890329,"rsi_14":69.03,"sma_20":118531.25,"sma_60":97263.92,"sma_120":80424.24},{"date":"2026-06-01","open":134724,"high":142020,"low":134540,"close":141106,"volume":25563321,"rsi_14":69.38,"sma_20":120548.75,"sma_60":98355.5,"sma_120":81201.85},{"date":"2026-06-02","open":142409,"high":143352,"low":136151,"close":141286,"volume":25833978,"rsi_14":73.41,"sma_20":122632.25,"sma_60":99322.25,"sma_120":81990.56},{"date":"2026-06-04","open":138093,"high":140682,"low":137179,"close":138447,"volume":17994746,"rsi_14":66.99,"sma_20":124304.0,"sma_60":100241.75,"sma_120":82749.57},{"date":"2026-06-05","open":133172,"high":134285,"low":128222,"close":130762,"volume":24840344,"rsi_14":55.85,"sma_20":125192.0,"sma_60":101121.75,"sma_120":83445.51},{"date":"2026-06-08","open":118772,"high":125409,"low":117690,"close":119316,"volume":28155139,"rsi_14":52.08,"sma_20":125389.0,"sma_60":101732.75,"sma_120":84041.7},{"date":"2026-06-09","open":124525,"high":130178,"low":121162,"close":129864,"volume":18166639,"rsi_14":59.24,"sma_20":126105.0,"sma_60":102504.5,"sma_120":84714.04},{"date":"2026-06-10","open":125658,"high":127763,"low":120114,"close":123542,"volume":17976785,"rsi_14":56.83,"sma_20":126204.5,"sma_60":103181.08,"sma_120":85323.12},{"date":"2026-06-11","open":118901,"high":124620,"low":117599,"close":123597,"volume":13816579,"rsi_14":57.68,"sma_20":126442.0,"sma_60":103886.25,"sma_120":85936.52},{"date":"2026-06-12","open":131236,"high":135084,"low":128996,"close":129006,"volume":23677350,"rsi_14":54.84,"sma_20":126772.75,"sma_60":104657.67,"sma_120":86599.33},{"date":"2026-06-15","open":136042,"high":137708,"low":135443,"close":136012,"volume":21628640,"rsi_14":59.13,"sma_20":127344.5,"sma_60":105518.58,"sma_120":87309.13},{"date":"2026-06-16","open":139215,"high":140138,"low":136371,"close":139265,"volume":16358883,"rsi_14":59.05,"sma_20":128462.0,"sma_60":106354.92,"sma_120":88034.92},{"date":"2026-06-17","open":137439,"high":142060,"low":137329,"close":141765,"volume":16334013,"rsi_14":61.82,"sma_20":134966.75,"sma_60":112922.92,"sma_120":93032.68},{"date":"2026-06-18","open":142015,"high":146880,"low":141890,"close":146645,"volume":20194392,"rsi_14":61.51,"sma_20":131304.25,"sma_60":108281.42,"sma_120":89558.47},{"date":"2026-06-19","open":148696,"high":152144,"low":142808,"close":146610,"volume":26673785,"rsi_14":58.78,"sma_20":132982.75,"sma_60":109379.5,"sma_120":90335.36},{"date":"2026-06-22","open":144395,"high":150428,"low":144051,"close":148052,"volume":19374311,"rsi_14":55.46,"sma_20":134247.5,"sma_60":110460.33,"sma_120":91119.22},{"date":"2026-06-23","open":148007,"high":148895,"low":132229,"close":132549,"volume":32998156,"rsi_14":44.46,"sma_20":134721.0,"sma_60":111265.5,"sma_120":91778.4},{"date":"2026-06-24","open":134370,"high":139210,"low":130588,"close":137863,"volume":33060925,"rsi_14":49.64,"sma_20":135290.5,"sma_60":112207.92,"sma_120":92470.27},{"date":"2026-06-25","open":145681,"high":147817,"low":142827,"close":145532,"volume":17234915,"rsi_14":59.07,"sma_20":136052.0,"sma_60":113284.67,"sma_120":93213.56},{"date":"2026-06-26","open":143695,"high":144554,"low":132324,"close":137099,"volume":29538825,"rsi_14":61.35,"sma_20":136421.5,"sma_60":114263.0,"sma_120":93891.12},{"date":"2026-06-29","open":136216,"high":138427,"low":131651,"close":136136,"volume":22293957,"rsi_14":54.56,"sma_20":136501.5,"sma_60":115279.42,"sma_120":94550.88},{"date":"2026-06-30","open":136126,"high":141002,"low":133033,"close":138297,"volume":17132648,"rsi_14":61.42,"sma_20":136360.75,"sma_60":116219.58,"sma_120":95227.0},{"date":"2026-07-01","open":139385,"high":140268,"low":131346,"close":134250,"volume":16502731,"rsi_14":57.76,"sma_20":136008.25,"sma_60":117158.5,"sma_120":95863.5},{"date":"2026-07-02","open":127305,"high":130958,"low":121702,"close":123278,"volume":24287478,"rsi_14":46.14,"sma_20":135248.25,"sma_60":117874.42,"sma_120":96393.5},{"date":"2026-07-03","open":124132,"high":131496,"low":118408,"close":130742,"volume":25661288,"rsi_14":46.47,"sma_20":135247.25,"sma_60":118695.42,"sma_120":96999.58},{"date":"2026-07-06","open":132489,"high":134445,"low":125742,"close":129859,"volume":20457851,"rsi_14":43.49,"sma_20":135775.5,"sma_60":119484.67,"sma_120":97611.75},{"date":"2026-07-07","open":127090,"high":128432,"low":118627,"close":123457,"volume":23507024,"rsi_14":37.98,"sma_20":135454.5,"sma_60":120063.17,"sma_120":98167.88},{"date":"2026-07-08","open":119729,"high":125638,"low":115323,"close":116626,"volume":28957026,"rsi_14":30.79,"sma_20":135108.0,"sma_60":120556.75,"sma_120":98675.54},{"date":"2026-07-09","open":121068,"high":121830,"low":113528,"close":117460,"volume":25594810,"rsi_14":31.53,"sma_20":134800.5,"sma_60":121040.83,"sma_120":99175.92},{"date":"2026-07-10","open":122001,"high":124142,"low":119386,"close":120359,"volume":21979352,"rsi_14":32.77,"sma_20":134367.25,"sma_60":121586.25,"sma_120":99696.0},{"date":"2026-07-13","open":119385,"high":121057,"low":107879,"close":108598,"volume":28415169,"rsi_14":34.37,"sma_20":132993.75,"sma_60":121892.75,"sma_120":100112.83},{"date":"2026-07-14","open":108598,"high":111652,"low":102575,"close":109496,"volume":34057742,"rsi_14":30.36,"sma_20":131502.25,"sma_60":122177.0,"sma_120":100534.92},{"date":"2026-07-15","open":116347,"high":119227,"low":115314,"close":116497,"volume":21930762,"rsi_14":29.71,"sma_20":130236.25,"sma_60":122544.08,"sma_120":101036.79},{"date":"2026-07-16","open":110892,"high":111506,"low":106925,"close":108777,"volume":20144361,"rsi_14":30.01,"sma_20":128339.0,"sma_60":122793.25,"sma_120":101464.17},{"date":"2026-07-20","open":104037,"high":108728,"low":102810,"close":103882,"volume":24278285,"rsi_14":28.43,"sma_20":126198.25,"sma_60":122953.17,"sma_120":101866.62},{"date":"2026-07-21","open":103593,"high":109471,"low":102246,"close":107919,"volume":20671961,"rsi_14":30.18,"sma_20":124187.5,"sma_60":123140.17,"sma_120":102306.04},{"date":"2026-07-22","open":113338,"high":114765,"low":108094,"close":108094,"volume":18658794,"rsi_14":32.03,"sma_20":122962.25,"sma_60":123323.75,"sma_120":102737.0},{"date":"2026-07-23","open":110993,"high":113368,"low":109925,"close":112999,"volume":13497525,"rsi_14":42.3,"sma_20":121716.5,"sma_60":123571.67,"sma_120":103228.71},{"date":"2026-07-24","open":111302,"high":111457,"low":105230,"close":106148,"volume":17015254,"rsi_14":31.39,"sma_20":119743.25,"sma_60":123711.08,"sma_120":103663.33},{"date":"2026-07-27","open":108578,"high":108578,"low":103778,"close":107510,"volume":15645077,"rsi_14":33.21,"sma_20":118260.75,"sma_60":123835.92,"sma_120":104106.04},{"date":"2026-07-28","open":101347,"high":101692,"low":94617,"close":95480,"volume":21953857,"rsi_14":30.62,"sma_20":116223.75,"sma_60":123752.17,"sma_120":104443.0},{"date":"2026-07-29","open":96417,"high":98708,"low":82540,"close":89422,"volume":38980870,"rsi_14":30.88,"sma_20":113766.0,"sma_60":123558.5,"sma_120":104598.58},{"date":"2026-07-30","open":89325,"high":94300,"low":86785,"close":87635,"volume":40431123,"rsi_14":29.32,"sma_20":111421.5,"sma_60":123354.0,"sma_120":104684.67},{"date":"2026-07-31","open":97905,"high":110000,"low":97475,"close":108820,"volume":34727609,"rsi_14":43.52,"sma_20":110686.0,"sma_60":123412.75,"sma_120":104985.67},{"date":"2026-08-03","open":101980,"high":102000,"low":98355,"close":99105,"volume":27169695,"rsi_14":44.54,"sma_20":109090.75,"sma_60":123176.67,"sma_120":105159.12},{"date":"2026-08-04","open":100720,"high":101110,"low":95720,"close":100330,"volume":21430764,"rsi_14":44.74,"sma_20":107601.0,"sma_60":122921.83,"sma_120":105333.67},{"date":"2026-08-05","open":105050,"high":105660,"low":103300,"close":104300,"volume":18191398,"rsi_14":42.79,"sma_20":106630.5,"sma_60":122730.0,"sma_120":105569.42},{"date":"2026-08-06","open":102060,"high":103220,"low":98030,"close":98900,"volume":14845527,"rsi_14":43.98,"sma_20":105732.25,"sma_60":122348.25,"sma_120":105766.96},{"date":"2026-08-07","open":99800,"high":100880,"low":96515,"close":98090,"volume":14130664,"rsi_14":46.24,"sma_20":104751.75,"sma_60":121998.08,"sma_120":105931.54},{"date":"2026-08-10","open":98835,"high":100345,"low":97260,"close":98265,"volume":13128894,"rsi_14":43.62,"sma_20":103515.15,"sma_60":121376.5,"sma_120":105983.15},{"date":"2026-08-11","open":97570,"high":100350,"low":96650,"close":99265,"volume":14065397,"rsi_14":44.23,"sma_20":103048.35,"sma_60":120954.18,"sma_120":106151.07},{"date":"2026-08-12","open":100550,"high":104990,"low":100240,"close":103250,"volume":15084783,"rsi_14":43.55,"sma_20":102735.9,"sma_60":120725.62,"sma_120":106328.36},{"date":"2026-08-13","open":107030,"high":108930,"low":106440,"close":107270,"volume":18227047,"rsi_14":50.77,"sma_20":102274.4,"sma_60":120553.4,"sma_120":106540.11},{"date":"2026-08-14","open":110220,"high":110800,"low":108145,"close":110060,"volume":17088038,"rsi_14":51.72,"sma_20":102338.35,"sma_60":120486.32,"sma_120":106754.02},{"date":"2026-08-18","open":113010,"high":114710,"low":107220,"close":108550,"volume":20274228,"rsi_14":60.27,"sma_20":102571.6,"sma_60":120410.28,"sma_120":106939.44},{"date":"2026-08-19","open":102635,"high":104040,"low":100655,"close":101760,"volume":20456444,"rsi_14":59.58,"sma_20":102263.5,"sma_60":120059.42,"sma_120":107062.94},{"date":"2026-08-20","open":104975,"high":109380,"low":103660,"close":108190,"volume":33024560,"rsi_14":64.89,"sma_20":102268.15,"sma_60":119810.88,"sma_120":107222.15},{"date":"2026-08-21","open":106835,"high":110860,"low":106460,"close":109980,"volume":33240038,"rsi_14":51.17,"sma_20":102117.05,"sma_60":119535.55,"sma_120":107381.23},{"date":"2026-08-24","open":109495,"high":109500,"low":105290,"close":105995,"volume":16347489,"rsi_14":57.85,"sma_20":102109.25,"sma_60":119129.85,"sma_120":107472.65},{"date":"2026-08-25","open":103035,"high":106795,"low":101105,"close":106795,"volume":18853969,"rsi_14":57.44,"sma_20":102073.35,"sma_60":118747.63,"sma_120":107578.27},{"date":"2026-08-26","open":106350,"high":109120,"low":105850,"close":107710,"volume":20485425,"rsi_14":54.22,"sma_20":102684.75,"sma_60":118300.4,"sma_120":107753.32},{"date":"2026-08-27","open":110900,"high":110910,"low":108195,"close":109135,"volume":18603034,"rsi_14":64.05,"sma_20":103670.25,"sma_60":117767.48,"sma_120":108030.27},{"date":"2026-08-28","open":108045,"high":109270,"low":107050,"close":107180,"volume":21388836,"rsi_14":62.1,"sma_20":104647.5,"sma_60":117198.98,"sma_120":108227.02},{"date":"2026-08-31","open":104455,"high":107615,"low":103015,"close":107615,"volume":20845744,"rsi_14":62.36,"sma_20":104587.25,"sma_60":116685.05,"sma_120":108427.48},{"date":"2026-09-01","open":106630,"high":108415,"low":106090,"close":107885,"volume":21997851,"rsi_14":61.62,"sma_20":105026.25,"sma_60":116303.7,"sma_120":108674.61},{"date":"2026-09-02","open":104525,"high":105675,"low":103485,"close":103500,"volume":21280421,"rsi_14":50.33,"sma_20":105184.75,"sma_60":116040.05,"sma_120":108846.27},{"date":"2026-09-03","open":104920,"high":105550,"low":100000,"close":103610,"volume":26133074,"rsi_14":44.55,"sma_20":105150.25,"sma_60":115602.42,"sma_120":109011.15},{"date":"2026-09-04","open":105005,"high":106785,"low":104705,"close":105720,"volume":20998563,"rsi_14":43.41,"sma_20":105491.25,"sma_60":115305.32,"sma_120":109198.82},{"date":"2026-09-07","open":109500,"high":110875,"low":108825,"close":110820,"volume":18578602,"rsi_14":53.11,"sma_20":106127.75,"sma_60":115092.3,"sma_120":109442.82},{"date":"2026-09-08","open":111860,"high":114260,"low":110320,"close":110335,"volume":28659671,"rsi_14":64.2,"sma_20":106731.25,"sma_60":114781.05,"sma_120":109670.73},{"date":"2026-09-09","open":110640,"high":113260,"low":110550,"close":112100,"volume":24388329,"rsi_14":57.66,"sma_20":107373.0,"sma_60":114382.45,"sma_120":109899.61},{"date":"2026-09-10","open":111815,"high":112405,"low":109350,"close":111865,"volume":24523748,"rsi_14":53.93,"sma_20":107803.75,"sma_60":113925.72,"sma_120":110087.07},{"date":"2026-09-11","open":107720,"high":110210,"low":107565,"close":109500,"volume":26031068,"rsi_14":57.84,"sma_20":107915.25,"sma_60":113387.9,"sma_120":110276.65},{"date":"2026-09-14","open":105745,"high":107135,"low":104950,"close":105410,"volume":25008928,"rsi_14":47.3,"sma_20":107682.75,"sma_60":112700.58,"sma_120":110432.9},{"date":"2026-09-15","open":104770,"high":106165,"low":103800,"close":104275,"volume":28181360,"rsi_14":43.36,"sma_20":107469.0,"sma_60":111994.93,"sma_120":110626.65},{"date":"2026-09-16","open":104345,"high":106390,"low":104025,"close":106365,"volume":22839754,"rsi_14":44.78,"sma_20":107699.25,"sma_60":111300.08,"sma_120":110817.15},{"date":"2026-09-17","open":107430,"high":107915,"low":105980,"close":106280,"volume":25623002,"rsi_14":48.18,"sma_20":107603.75,"sma_60":110862.2,"sma_120":110998.57},{"date":"2026-09-18","open":109150,"high":109895,"low":108285,"close":109285,"volume":20895190,"rsi_14":53.07,"sma_20":107569.0,"sma_60":110385.83,"sma_120":111229.27},{"date":"2026-09-21","open":110185,"high":112135,"low":110095,"close":111700,"volume":20877625,"rsi_14":56.49,"sma_20":107854.25,"sma_60":109821.88,"sma_120":111483.23},{"date":"2026-09-22","open":114345,"high":114635,"low":111400,"close":111880,"volume":25168267,"rsi_14":66.65,"sma_20":108108.5,"sma_60":109401.48,"sma_120":111759.9},{"date":"2026-09-23","open":114290,"high":114305,"low":111945,"close":113145,"volume":21157647,"rsi_14":68.11,"sma_20":108380.25,"sma_60":109018.23,"sma_120":112074.19},{"date":"2026-09-28","open":112740,"high":112870,"low":109500,"close":109500,"volume":23611461,"rsi_14":56.78,"sma_20":108398.5,"sma_60":108538.22,"sma_120":112301.94},{"date":"2026-09-29","open":109285,"high":110470,"low":108445,"close":109990,"volume":20262541,"rsi_14":48.22,"sma_20":108539.0,"sma_60":108133.82,"sma_120":112566.94},{"date":"2026-09-30","open":110900,"high":111560,"low":108920,"close":109545,"volume":20648747,"rsi_14":48.3,"sma_20":108635.5,"sma_60":107904.88,"sma_120":112808.36},{"date":"2026-10-01","open":108715,"high":111530,"low":107845,"close":111520,"volume":26709163,"rsi_14":48.76,"sma_20":108817.25,"sma_60":107584.45,"sma_120":113056.44},{"date":"2026-10-02","open":111185,"high":112265,"low":110600,"close":112060,"volume":26144725,"rsi_14":50.41,"sma_20":109245.25,"sma_60":107287.73,"sma_120":113300.52},{"date":"2026-10-06","open":112805,"high":112805,"low":110020,"close":110745,"volume":25383736,"rsi_14":52.75,"sma_20":109602.0,"sma_60":107075.8,"sma_120":113481.73},{"date":"2026-10-07","open":109420,"high":111600,"low":108535,"close":108550,"volume":19510593,"rsi_14":57.56,"sma_20":109743.5,"sma_60":106941.13,"sma_120":113659.23},{"date":"2026-10-08","open":108510,"high":108660,"low":105650,"close":105650,"volume":23162524,"rsi_14":53.05,"sma_20":109485.0,"sma_60":106744.25,"sma_120":113800.86},{"date":"2026-10-12","open":104360,"high":105000,"low":101275,"close":101605,"volume":27928770,"rsi_14":40.29,"sma_20":109048.5,"sma_60":106431.63,"sma_120":113915.23},{"date":"2026-10-13","open":98410,"high":98755,"low":93600,"close":95250,"volume":40337658,"rsi_14":32.08,"sma_20":108206.0,"sma_60":106209.12,"sma_120":113955.4},{"date":"2026-10-14","open":95715,"high":97860,"low":93665,"close":94805,"volume":28394623,"rsi_14":24.34,"sma_20":107353.0,"sma_60":105964.22,"sma_120":113973.23},{"date":"2026-10-15","open":89565,"high":90575,"low":85300,"close":87025,"volume":43727385,"rsi_14":13.25,"sma_20":106229.25,"sma_60":105472.97,"sma_120":113909.19},{"date":"2026-10-16","open":88635,"high":91080,"low":87510,"close":88750,"volume":34188267,"rsi_14":17.07,"sma_20":105396.25,"sma_60":105139.12,"sma_120":113865.02},{"date":"2026-10-19","open":85805,"high":89930,"low":85805,"close":89930,"volume":28453305,"rsi_14":16.87,"sma_20":104679.0,"sma_60":104906.53,"sma_120":113826.94},{"date":"2026-10-20","open":89125,"high":89400,"low":85635,"close":86755,"volume":26440640,"rsi_14":17.1,"sma_20":103698.5,"sma_60":104553.75,"sma_120":113742.23},{"date":"2026-10-21","open":88665,"high":91390,"low":88115,"close":89725,"volume":28504644,"rsi_14":22.65,"sma_20":102870.75,"sma_60":104247.55,"sma_120":113679.11},{"date":"2026-10-22","open":88805,"high":90120,"low":85790,"close":86525,"volume":29860349,"rsi_14":21.08,"sma_20":101732.75,"sma_60":103806.27,"sma_120":113580.52},{"date":"2026-10-23","open":81987,"high":87075,"low":80603,"close":87075,"volume":31153291}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":87075.0,"price_history":[{"date":"2016-10-24","close":21323.0},{"date":"2016-10-25","close":21290.0},{"date":"2016-10-26","close":21030.0},{"date":"2016-10-27","close":21124.0},{"date":"2016-10-28","close":21139.0},{"date":"2016-10-31","close":21093.0},{"date":"2016-11-01","close":21103.0},{"date":"2016-11-02","close":20827.0},{"date":"2016-11-03","close":20899.0},{"date":"2016-11-04","close":20824.0},{"date":"2016-11-07","close":21026.0},{"date":"2016-11-08","close":21071.0},{"date":"2016-11-09","close":20639.0},{"date":"2016-11-10","close":21048.0},{"date":"2016-11-11","close":20836.0},{"date":"2016-11-14","close":20670.0},{"date":"2016-11-15","close":20598.0},{"date":"2016-11-16","close":20670.0},{"date":"2016-11-17","close":20659.0},{"date":"2016-11-18","close":20651.0},{"date":"2016-11-21","close":20610.0},{"date":"2016-11-22","close":20845.0},{"date":"2016-11-23","close":20922.0},{"date":"2016-11-24","close":20815.0},{"date":"2016-11-25","close":20824.0},{"date":"2016-11-28","close":20887.0},{"date":"2016-11-29","close":20895.0},{"date":"2016-11-30","close":20997.0},{"date":"2016-12-01","close":21014.0},{"date":"2016-12-02","close":20865.0},{"date":"2016-12-05","close":20841.0},{"date":"2016-12-06","close":21088.0},{"date":"2016-12-07","close":21151.0},{"date":"2016-12-08","close":21509.0},{"date":"2016-12-09","close":21523.0},{"date":"2016-12-12","close":21494.0},{"date":"2016-12-13","close":21536.0},{"date":"2016-12-14","close":21555.0},{"date":"2016-12-15","close":21547.0},{"date":"2016-12-16","close":21601.0},{"date":"2016-12-19","close":21618.0},{"date":"2016-12-20","close":21666.0},{"date":"2016-12-21","close":21639.0},{"date":"2016-12-22","close":21626.0},{"date":"2016-12-23","close":21598.0},{"date":"2016-12-26","close":21639.0},{"date":"2016-12-27","close":21671.0},{"date":"2016-12-28","close":21742.0},{"date":"2016-12-29","close":21754.0},{"date":"2017-01-02","close":21827.0},{"date":"2017-01-03","close":22000.0},{"date":"2017-01-04","close":22025.0},{"date":"2017-01-05","close":21938.0},{"date":"2017-01-06","close":22032.0},{"date":"2017-01-09","close":22089.0},{"date":"2017-01-10","close":22057.0},{"date":"2017-01-11","close":22454.0},{"date":"2017-01-12","close":22510.0},{"date":"2017-01-13","close":22454.0},{"date":"2017-01-16","close":22334.0},{"date":"2017-01-17","close":22419.0},{"date":"2017-01-18","close":22405.0},{"date":"2017-01-19","close":22419.0},{"date":"2017-01-20","close":22388.0},{"date":"2017-01-23","close":22365.0},{"date":"2017-01-24","close":22370.0},{"date":"2017-01-25","close":22451.0},{"date":"2017-01-26","close":22634.0},{"date":"2017-01-31","close":22505.0},{"date":"2017-02-01","close":22576.0},{"date":"2017-02-02","close":22489.0},{"date":"2017-02-03","close":22502.0},{"date":"2017-02-06","close":22561.0},{"date":"2017-02-07","close":22539.0},{"date":"2017-02-08","close":22430.0},{"date":"2017-02-09","close":22462.0},{"date":"2017-02-10","close":22502.0},{"date":"2017-02-13","close":22514.0},{"date":"2017-02-14","close":22454.0},{"date":"2017-02-15","close":22524.0},{"date":"2017-02-16","close":22510.0},{"date":"2017-02-17","close":22510.0},{"date":"2017-02-20","close":22587.0},{"date":"2017-02-21","close":22796.0},{"date":"2017-02-22","close":22838.0},{"date":"2017-02-23","close":22846.0},{"date":"2017-02-24","close":22676.0},{"date":"2017-02-27","close":22571.0},{"date":"2017-02-28","close":22614.0},{"date":"2017-03-02","close":22823.0},{"date":"2017-03-03","close":22606.0},{"date":"2017-03-06","close":22630.0},{"date":"2017-03-07","close":22763.0},{"date":"2017-03-08","close":22809.0},{"date":"2017-03-09","close":22761.0},{"date":"2017-03-10","close":22778.0},{"date":"2017-03-13","close":23033.0},{"date":"2017-03-14","close":23246.0},{"date":"2017-03-15","close":23277.0},{"date":"2017-03-16","close":23442.0},{"date":"2017-03-17","close":23546.0},{"date":"2017-03-20","close":23517.0},{"date":"2017-03-21","close":23743.0},{"date":"2017-03-22","close":23666.0},{"date":"2017-03-23","close":23704.0},{"date":"2017-03-24","close":23666.0},{"date":"2017-03-27","close":23517.0},{"date":"2017-03-28","close":23572.0},{"date":"2017-03-29","close":23653.0},{"date":"2017-03-30","close":23632.0},{"date":"2017-03-31","close":23586.0},{"date":"2017-04-03","close":23644.0},{"date":"2017-04-04","close":23594.0},{"date":"2017-04-05","close":23550.0},{"date":"2017-04-06","close":23457.0},{"date":"2017-04-07","close":23417.0},{"date":"2017-04-10","close":23284.0},{"date":"2017-04-11","close":23188.0},{"date":"2017-04-12","close":23201.0},{"date":"2017-04-13","close":23417.0},{"date":"2017-04-14","close":23317.0},{"date":"2017-04-17","close":23367.0},{"date":"2017-04-18","close":23353.0},{"date":"2017-04-19","close":23250.0},{"date":"2017-04-20","close":23349.0},{"date":"2017-04-21","close":23541.0},{"date":"2017-04-24","close":23666.0},{"date":"2017-04-25","close":23907.0},{"date":"2017-04-26","close":24052.0},{"date":"2017-04-27","close":24097.0},{"date":"2017-04-28","close":24148.0},{"date":"2017-05-02","close":24336.0},{"date":"2017-05-04","close":24576.0},{"date":"2017-05-08","close":25224.0},{"date":"2017-05-10","close":24949.0},{"date":"2017-05-11","close":25264.0},{"date":"2017-05-12","close":25150.0},{"date":"2017-05-15","close":25211.0},{"date":"2017-05-16","close":25246.0},{"date":"2017-05-17","close":25233.0},{"date":"2017-05-18","close":25181.0},{"date":"2017-05-19","close":25131.0},{"date":"2017-05-22","close":25334.0},{"date":"2017-05-23","close":25406.0},{"date":"2017-05-24","close":25432.0},{"date":"2017-05-25","close":25734.0},{"date":"2017-05-26","close":25889.0},{"date":"2017-05-29","close":25866.0},{"date":"2017-05-30","close":25690.0},{"date":"2017-05-31","close":25694.0},{"date":"2017-06-01","close":25622.0},{"date":"2017-06-02","close":25937.0},{"date":"2017-06-05","close":25897.0},{"date":"2017-06-07","close":25745.0},{"date":"2017-06-08","close":25873.0},{"date":"2017-06-09","close":26068.0},{"date":"2017-06-12","close":25815.0},{"date":"2017-06-13","close":25957.0},{"date":"2017-06-14","close":25952.0},{"date":"2017-06-15","close":25849.0},{"date":"2017-06-16","close":25858.0},{"date":"2017-06-19","close":25998.0},{"date":"2017-06-20","close":26078.0},{"date":"2017-06-21","close":25911.0},{"date":"2017-06-22","close":26087.0},{"date":"2017-06-23","close":26147.0},{"date":"2017-06-26","close":26291.0},{"date":"2017-06-27","close":26298.0},{"date":"2017-06-28","close":26215.0},{"date":"2017-06-29","close":26396.0},{"date":"2017-06-30","close":26316.0},{"date":"2017-07-03","close":26374.0},{"date":"2017-07-04","close":26211.0},{"date":"2017-07-05","close":26312.0},{"date":"2017-07-06","close":26316.0},{"date":"2017-07-07","close":26211.0},{"date":"2017-07-10","close":26298.0},{"date":"2017-07-11","close":26445.0},{"date":"2017-07-12","close":26440.0},{"date":"2017-07-13","close":26726.0},{"date":"2017-07-14","close":26766.0},{"date":"2017-07-17","close":26879.0},{"date":"2017-07-18","close":26872.0},{"date":"2017-07-19","close":26903.0},{"date":"2017-07-20","close":27042.0},{"date":"2017-07-21","close":27158.0},{"date":"2017-07-24","close":27149.0},{"date":"2017-07-25","close":27010.0},{"date":"2017-07-26","close":26950.0},{"date":"2017-07-27","close":27037.0},{"date":"2017-07-28","close":26510.0},{"date":"2017-07-31","close":26510.0},{"date":"2017-08-01","close":26749.0},{"date":"2017-08-02","close":26818.0},{"date":"2017-08-03","close":26346.0},{"date":"2017-08-04","close":26482.0},{"date":"2017-08-07","close":26498.0},{"date":"2017-08-08","close":26456.0},{"date":"2017-08-09","close":26125.0},{"date":"2017-08-10","close":26002.0},{"date":"2017-08-11","close":25524.0},{"date":"2017-08-14","close":25755.0},{"date":"2017-08-16","close":25907.0},{"date":"2017-08-17","close":26056.0},{"date":"2017-08-18","close":26034.0},{"date":"2017-08-21","close":26002.0},{"date":"2017-08-22","close":26091.0},{"date":"2017-08-23","close":26110.0},{"date":"2017-08-24","close":26228.0},{"date":"2017-08-25","close":26244.0},{"date":"2017-08-28","close":26096.0},{"date":"2017-08-29","close":26029.0},{"date":"2017-08-30","close":26125.0},{"date":"2017-08-31","close":25962.0},{"date":"2017-09-01","close":25962.0},{"date":"2017-09-04","close":25672.0},{"date":"2017-09-05","close":25648.0},{"date":"2017-09-06","close":25593.0},{"date":"2017-09-07","close":25912.0},{"date":"2017-09-08","close":25929.0},{"date":"2017-09-11","close":26165.0},{"date":"2017-09-12","close":26184.0},{"date":"2017-09-13","close":26198.0},{"date":"2017-09-14","close":26300.0},{"date":"2017-09-15","close":26448.0},{"date":"2017-09-18","close":26875.0},{"date":"2017-09-19","close":26862.0},{"date":"2017-09-20","close":26844.0},{"date":"2017-09-21","close":26866.0},{"date":"2017-09-22","close":26693.0},{"date":"2017-09-25","close":26665.0},{"date":"2017-09-26","close":26532.0},{"date":"2017-09-27","close":26477.0},{"date":"2017-09-28","close":26507.0},{"date":"2017-09-29","close":26712.0},{"date":"2017-10-10","close":27201.0},{"date":"2017-10-11","close":27482.0},{"date":"2017-10-12","close":27664.0},{"date":"2017-10-13","close":27628.0},{"date":"2017-10-16","close":27655.0},{"date":"2017-10-17","close":27714.0},{"date":"2017-10-18","close":27696.0},{"date":"2017-10-19","close":27586.0},{"date":"2017-10-20","close":27735.0},{"date":"2017-10-23","close":27819.0},{"date":"2017-10-24","close":27768.0},{"date":"2017-10-25","close":27790.0},{"date":"2017-10-26","close":27600.0},{"date":"2017-10-27","close":27790.0},{"date":"2017-10-30","close":27871.0},{"date":"2017-10-31","close":28151.0},{"date":"2017-11-01","close":28616.0},{"date":"2017-11-02","close":28514.0},{"date":"2017-11-03","close":28577.0},{"date":"2017-11-06","close":28464.0},{"date":"2017-11-07","close":28434.0},{"date":"2017-11-08","close":28518.0},{"date":"2017-11-09","close":28438.0},{"date":"2017-11-10","close":28364.0},{"date":"2017-11-13","close":28212.0},{"date":"2017-11-14","close":28192.0},{"date":"2017-11-15","close":28022.0},{"date":"2017-11-16","close":28199.0},{"date":"2017-11-17","close":28192.0},{"date":"2017-11-20","close":28073.0},{"date":"2017-11-21","close":28135.0},{"date":"2017-11-22","close":28307.0},{"date":"2017-11-23","close":28254.0},{"date":"2017-11-24","close":28315.0},{"date":"2017-11-27","close":27834.0},{"date":"2017-11-28","close":27911.0},{"date":"2017-11-29","close":27896.0},{"date":"2017-11-30","close":27443.0},{"date":"2017-12-01","close":27433.0},{"date":"2017-12-04","close":27726.0},{"date":"2017-12-05","close":27803.0},{"date":"2017-12-06","close":27401.0},{"date":"2017-12-07","close":27318.0},{"date":"2017-12-08","close":27397.0},{"date":"2017-12-11","close":27433.0},{"date":"2017-12-12","close":27343.0},{"date":"2017-12-13","close":27556.0},{"date":"2017-12-14","close":27586.0},{"date":"2017-12-15","close":27537.0},{"date":"2017-12-18","close":27571.0},{"date":"2017-12-19","close":27581.0},{"date":"2017-12-20","close":27506.0},{"date":"2017-12-21","close":26969.0},{"date":"2017-12-22","close":27101.0},{"date":"2017-12-26","close":26988.0},{"date":"2017-12-27","close":27308.0},{"date":"2017-12-28","close":27650.0},{"date":"2018-01-02","close":27607.1875},{"date":"2018-01-03","close":27724.582},{"date":"2018-01-04","close":27506.5684},{"date":"2018-01-05","close":27879.6992},{"date":"2018-01-08","close":28068.3574},{"date":"2018-01-09","close":27955.1621},{"date":"2018-01-10","close":27774.8867},{"date":"2018-01-11","close":27632.3418},{"date":"2018-01-12","close":27682.6543},{"date":"2018-01-15","close":27745.543},{"date":"2018-01-16","close":27963.5488},{"date":"2018-01-17","close":27896.4648},{"date":"2018-01-18","close":27917.4277},{"date":"2018-01-19","close":27938.3965},{"date":"2018-01-22","close":27653.3047},{"date":"2018-01-23","close":28026.4355},{"date":"2018-01-24","close":28072.543},{"date":"2018-01-25","close":28290.5527},{"date":"2018-01-26","close":28403.75},{"date":"2018-01-29","close":28596.6016},{"date":"2018-01-30","close":28240.2422},{"date":"2018-01-31","close":28261.207},{"date":"2018-02-01","close":28269.5918},{"date":"2018-02-02","close":27724.582},{"date":"2018-02-05","close":27596.0},{"date":"2018-02-06","close":27041.209},{"date":"2018-02-07","close":26357.8379},{"date":"2018-02-08","close":26580.0391},{"date":"2018-02-09","close":25875.7109},{"date":"2018-02-12","close":26164.9863},{"date":"2018-02-13","close":26366.2344},{"date":"2018-02-14","close":26710.0078},{"date":"2018-02-19","close":26848.3555},{"date":"2018-02-20","close":26538.1172},{"date":"2018-02-21","close":26676.4688},{"date":"2018-02-22","close":26500.3906},{"date":"2018-02-23","close":26915.4355},{"date":"2018-02-26","close":26961.5547},{"date":"2018-02-27","close":26877.7031},{"date":"2018-02-28","close":26571.6582},{"date":"2018-03-02","close":26355.0},{"date":"2018-03-05","close":26009.0},{"date":"2018-03-06","close":26374.6113},{"date":"2018-03-07","close":26408.1504},{"date":"2018-03-08","close":26676.4688},{"date":"2018-03-09","close":26982.5156},{"date":"2018-03-12","close":27221.4844},{"date":"2018-03-13","close":27347.2539},{"date":"2018-03-14","close":27326.2891},{"date":"2018-03-15","close":27422.7227},{"date":"2018-03-16","close":27372.4121},{"date":"2018-03-19","close":27175.3652},{"date":"2018-03-20","close":27305.3301},{"date":"2018-03-21","close":27309.5332},{"date":"2018-03-22","close":27414.3398},{"date":"2018-03-23","close":26500.3906},{"date":"2018-03-26","close":26730.9668},{"date":"2018-03-27","close":26844.166},{"date":"2018-03-28","close":26512.9609},{"date":"2018-03-29","close":26730.9668},{"date":"2018-03-30","close":26798.0469},{"date":"2018-04-02","close":26735.1582},{"date":"2018-04-03","close":26680.6562},{"date":"2018-04-04","close":26269.8008},{"date":"2018-04-05","close":26634.543},{"date":"2018-04-06","close":26504.5762},{"date":"2018-04-09","close":26689.0449},{"date":"2018-04-10","close":26714.2012},{"date":"2018-04-11","close":26630.3516},{"date":"2018-04-12","close":26626.1582},{"date":"2018-04-13","close":26802.2383},{"date":"2018-04-16","close":26823.2051},{"date":"2018-04-17","close":26785.4668},{"date":"2018-04-18","close":27083.1309},{"date":"2018-04-19","close":27234.0605},{"date":"2018-04-20","close":27053.7871},{"date":"2018-04-23","close":27037.0156},{"date":"2018-04-24","close":26886.0918},{"date":"2018-04-25","close":26714.2012},{"date":"2018-04-26","close":27049.5918},{"date":"2018-04-27","close":27296.2695},{"date":"2018-04-30","close":27474.9023},{"date":"2018-05-02","close":27279.2617},{"date":"2018-05-03","close":27185.6934},{"date":"2018-05-04","close":26968.7871},{"date":"2018-05-08","close":26845.4414},{"date":"2018-05-09","close":26756.1348},{"date":"2018-05-10","close":26939.0176},{"date":"2018-05-11","close":27104.8867},{"date":"2018-05-14","close":27049.5918},{"date":"2018-05-15","close":26802.918},{"date":"2018-05-16","close":26887.9746},{"date":"2018-05-17","close":26790.1582},{"date":"2018-05-18","close":26875.2207},{"date":"2018-05-21","close":26917.752},{"date":"2018-05-23","close":27100.6289},{"date":"2018-05-24","close":27015.5723},{"date":"2018-05-25","close":27058.0977},{"date":"2018-05-28","close":27172.9297},{"date":"2018-05-29","close":26922.0039},{"date":"2018-05-30","close":26347.8379},{"date":"2018-05-31","close":26454.168},{"date":"2018-06-01","close":26615.7754},{"date":"2018-06-04","close":26756.1348},{"date":"2018-06-05","close":26815.6758},{"date":"2018-06-07","close":27049.5918},{"date":"2018-06-08","close":26785.9062},{"date":"2018-06-11","close":27019.8242},{"date":"2018-06-12","close":26985.7969},{"date":"2018-06-14","close":26492.4395},{"date":"2018-06-15","close":26360.5918},{"date":"2018-06-18","close":26045.8672},{"date":"2018-06-19","close":25709.877},{"date":"2018-06-20","close":25892.7559},{"date":"2018-06-21","close":25671.5957},{"date":"2018-06-22","close":25867.2441},{"date":"2018-06-25","close":25854.4785},{"date":"2018-06-26","close":25824.709},{"date":"2018-06-27","close":25731.1406},{"date":"2018-06-28","close":25501.4727},{"date":"2018-06-29","close":25556.7598},{"date":"2018-07-02","close":24986.8516},{"date":"2018-07-03","close":25020.873},{"date":"2018-07-04","close":24948.5703},{"date":"2018-07-05","close":24889.0352},{"date":"2018-07-06","close":25067.6543},{"date":"2018-07-09","close":25254.791},{"date":"2018-07-10","close":25288.8242},{"date":"2018-07-11","close":25144.2129},{"date":"2018-07-12","close":25220.7656},{"date":"2018-07-13","close":25471.6992},{"date":"2018-07-16","close":25395.1484},{"date":"2018-07-17","close":25365.3809},{"date":"2018-07-18","close":25305.8281},{"date":"2018-07-19","close":25237.7852},{"date":"2018-07-20","close":25361.123},{"date":"2018-07-23","close":25156.9746},{"date":"2018-07-24","close":25233.5293},{"date":"2018-07-25","close":25186.7539},{"date":"2018-07-26","close":25356.8672},{"date":"2018-07-27","close":25433.4219},{"date":"2018-07-30","close":25373.7559},{"date":"2018-07-31","close":25407.8516},{"date":"2018-08-01","close":25497.3555},{"date":"2018-08-02","close":25041.2891},{"date":"2018-08-03","close":25237.3574},{"date":"2018-08-06","close":25199.0},{"date":"2018-08-07","close":25369.4883},{"date":"2018-08-08","close":25373.7559},{"date":"2018-08-09","close":25360.9629},{"date":"2018-08-10","close":25083.9102},{"date":"2018-08-13","close":24751.4512},{"date":"2018-08-14","close":24862.2715},{"date":"2018-08-16","close":24619.3164},{"date":"2018-08-17","close":24627.8438},{"date":"2018-08-20","close":24649.1523},{"date":"2018-08-21","close":24917.6836},{"date":"2018-08-22","close":25007.1914},{"date":"2018-08-23","close":25109.4805},{"date":"2018-08-24","close":25207.5195},{"date":"2018-08-27","close":25335.3848},{"date":"2018-08-28","close":25352.4395},{"date":"2018-08-29","close":25424.9004},{"date":"2018-08-30","close":25437.6914},{"date":"2018-08-31","close":25539.9785},{"date":"2018-09-03","close":25390.7988},{"date":"2018-09-04","close":25501.6133},{"date":"2018-09-05","close":25173.4219},{"date":"2018-09-06","close":25135.0645},{"date":"2018-09-07","close":24994.4004},{"date":"2018-09-10","close":25049.8125},{"date":"2018-09-11","close":24968.8242},{"date":"2018-09-12","close":24943.2578},{"date":"2018-09-13","close":24977.3555},{"date":"2018-09-14","close":25373.7559},{"date":"2018-09-17","close":25173.4219},{"date":"2018-09-18","close":25284.2402},{"date":"2018-09-19","close":25305.5469},{"date":"2018-09-20","close":25544.2441},{"date":"2018-09-21","close":25646.5371},{"date":"2018-09-27","close":25842.6133},{"date":"2018-09-28","close":25680.6406},{"date":"2018-10-01","close":25676.3789},{"date":"2018-10-02","close":25365.2305},{"date":"2018-10-04","close":24973.0918},{"date":"2018-10-05","close":24934.7305},{"date":"2018-10-08","close":24811.125},{"date":"2018-10-10","close":24649.1523},{"date":"2018-10-11","close":23630.4473},{"date":"2018-10-12","close":23860.6172},{"date":"2018-10-15","close":23728.4824},{"date":"2018-10-16","close":23664.5488},{"date":"2018-10-17","close":23971.4434},{"date":"2018-10-18","close":23758.3262},{"date":"2018-10-19","close":23852.0957},{"date":"2018-10-22","close":23898.9785},{"date":"2018-10-23","close":23344.8711},{"date":"2018-10-24","close":23225.5293},{"date":"2018-10-25","close":22854.7051},{"date":"2018-10-26","close":22492.4043},{"date":"2018-10-29","close":22309.1211},{"date":"2018-10-30","close":22463.041},{"date":"2018-10-31","close":22565.6484},{"date":"2018-11-01","close":22471.5918},{"date":"2018-11-02","close":23322.3984},{"date":"2018-11-05","close":23065.8711},{"date":"2018-11-06","close":23228.3379},{"date":"2018-11-07","close":23108.623},{"date":"2018-11-08","close":23305.2949},{"date":"2018-11-09","close":23164.2051},{"date":"2018-11-12","close":23224.0605},{"date":"2018-11-13","close":23048.7754},{"date":"2018-11-14","close":22988.9141},{"date":"2018-11-15","close":23219.7891},{"date":"2018-11-16","close":23202.6855},{"date":"2018-11-19","close":23283.9141},{"date":"2018-11-20","close":23053.043},{"date":"2018-11-21","close":22941.8887},{"date":"2018-11-22","close":22916.2324},{"date":"2018-11-23","close":22770.8652},{"date":"2018-11-26","close":23078.7031},{"date":"2018-11-27","close":23258.2676},{"date":"2018-11-28","close":23399.3555},{"date":"2018-11-29","close":23442.1113},{"date":"2018-11-30","close":23224.0605},{"date":"2018-12-03","close":23630.2227},{"date":"2018-12-04","close":23365.1484},{"date":"2018-12-05","close":23224.0605},{"date":"2018-12-06","close":22877.748},{"date":"2018-12-07","close":22954.707},{"date":"2018-12-10","close":22740.9414},{"date":"2018-12-11","close":22685.3613},{"date":"2018-12-12","close":22980.3652},{"date":"2018-12-13","close":23100.0703},{"date":"2018-12-14","close":22732.3926},{"date":"2018-12-17","close":22796.5195},{"date":"2018-12-18","close":22715.2812},{"date":"2018-12-19","close":22864.9238},{"date":"2018-12-20","close":22663.9863},{"date":"2018-12-21","close":22642.6055},{"date":"2018-12-24","close":22651.1562},{"date":"2018-12-26","close":22356.1504},{"date":"2018-12-27","close":22634.0605},{"date":"2018-12-28","close":22728.1133},{"date":"2019-01-02","close":22463.041},{"date":"2019-01-03","close":22244.9902},{"date":"2019-01-04","close":22416.0098},{"date":"2019-01-07","close":22736.6641},{"date":"2019-01-08","close":22723.0},{"date":"2019-01-09","close":23053.043},{"date":"2019-01-10","close":23044.4961},{"date":"2019-01-11","close":23185.582},{"date":"2019-01-14","close":22984.6387},{"date":"2019-01-15","close":23446.3828},{"date":"2019-01-16","close":23548.9922},{"date":"2019-01-17","close":23600.2969},{"date":"2019-01-18","close":23779.873},{"date":"2019-01-21","close":23792.6934},{"date":"2019-01-22","close":23672.9785},{"date":"2019-01-23","close":23809.7988},{"date":"2019-01-24","close":24006.4629},{"date":"2019-01-25","close":24442.5508},{"date":"2019-01-28","close":24429.7285},{"date":"2019-01-29","close":24545.166},{"date":"2019-01-30","close":24844.4512},{"date":"2019-01-31","close":24818.7969},{"date":"2019-02-01","close":24793.1406},{"date":"2019-02-07","close":24793.1406},{"date":"2019-02-08","close":24442.5508},{"date":"2019-02-11","close":24485.3125},{"date":"2019-02-12","close":24617.8457},{"date":"2019-02-13","close":24741.834},{"date":"2019-02-14","close":24981.2539},{"date":"2019-02-15","close":24652.0508},{"date":"2019-02-18","close":24831.6211},{"date":"2019-02-19","close":24716.1816},{"date":"2019-02-20","close":25002.6328},{"date":"2019-02-21","close":25002.6328},{"date":"2019-02-22","close":25015.4609},{"date":"2019-02-25","close":25066.7656},{"date":"2019-02-26","close":24972.709},{"date":"2019-02-27","close":25053.9395},{"date":"2019-02-28","close":24630.6738},{"date":"2019-03-04","close":24510.9629},{"date":"2019-03-05","close":24339.9453},{"date":"2019-03-06","close":24271.541},{"date":"2019-03-07","close":24198.8555},{"date":"2019-03-08","close":23869.6523},{"date":"2019-03-11","close":23886.7559},{"date":"2019-03-12","close":24130.4473},{"date":"2019-03-13","close":23955.1602},{"date":"2019-03-14","close":24019.293},{"date":"2019-03-15","close":24297.1914},{"date":"2019-03-18","close":24318.5645},{"date":"2019-03-19","close":24292.918},{"date":"2019-03-20","close":24322.8438},{"date":"2019-03-21","close":24489.5801},{"date":"2019-03-22","close":24545.166},{"date":"2019-03-25","close":24070.5938},{"date":"2019-03-26","close":24087.6934},{"date":"2019-03-27","close":24083.4219},{"date":"2019-03-28","close":23950.8809},{"date":"2019-03-29","close":24091.9766},{"date":"2019-04-01","close":24412.625},{"date":"2019-04-02","close":24506.6875},{"date":"2019-04-03","close":24865.8223},{"date":"2019-04-04","close":24891.4766},{"date":"2019-04-05","close":24938.502},{"date":"2019-04-08","close":24878.6543},{"date":"2019-04-09","close":24921.4082},{"date":"2019-04-10","close":25049.668},{"date":"2019-04-11","close":24994.0879},{"date":"2019-04-12","close":25053.9395},{"date":"2019-04-15","close":25156.5527},{"date":"2019-04-16","close":25254.8828},{"date":"2019-04-17","close":25237.7871},{"date":"2019-04-18","close":24835.8926},{"date":"2019-04-19","close":24840.1699},{"date":"2019-04-22","close":24844.4512},{"date":"2019-04-23","close":24887.1992},{"date":"2019-04-24","close":24617.8457},{"date":"2019-04-25","close":24579.377},{"date":"2019-04-26","close":24434.002},{"date":"2019-04-29","close":24925.1191},{"date":"2019-04-30","close":24768.6602},{"date":"2019-05-02","close":24877.3125},{"date":"2019-05-03","close":24655.6641},{"date":"2019-05-07","close":24460.084},{"date":"2019-05-08","close":24347.0801},{"date":"2019-05-09","close":23634.3125},{"date":"2019-05-10","close":23677.7754},{"date":"2019-05-13","close":23399.625},{"date":"2019-05-14","close":23356.1641},{"date":"2019-05-15","close":23464.8145},{"date":"2019-05-16","close":23134.5039},{"date":"2019-05-17","close":22982.3887},{"date":"2019-05-20","close":23043.2422},{"date":"2019-05-21","close":23156.2402},{"date":"2019-05-22","close":23208.3906},{"date":"2019-05-23","close":23177.9668},{"date":"2019-05-24","close":23008.4785},{"date":"2019-05-27","close":23025.8555},{"date":"2019-05-28","close":23060.625},{"date":"2019-05-29","close":22747.6973},{"date":"2019-05-30","close":22956.3164},{"date":"2019-05-31","close":22917.2051},{"date":"2019-06-03","close":23295.3164},{"date":"2019-06-04","close":23251.8574},{"date":"2019-06-05","close":23277.9355},{"date":"2019-06-07","close":23286.627},{"date":"2019-06-10","close":23625.625},{"date":"2019-06-11","close":23760.3535},{"date":"2019-06-12","close":23677.7754},{"date":"2019-06-13","close":23482.1973},{"date":"2019-06-14","close":23477.8555},{"date":"2019-06-17","close":23490.8906},{"date":"2019-06-18","close":23608.2363},{"date":"2019-06-19","close":23903.7754},{"date":"2019-06-20","close":23986.3535},{"date":"2019-06-21","close":23921.1562},{"date":"2019-06-24","close":23960.2754},{"date":"2019-06-25","close":23925.5098},{"date":"2019-06-26","close":23951.5859},{"date":"2019-06-27","close":24242.7734},{"date":"2019-06-28","close":24181.9297},{"date":"2019-07-01","close":24186.2754},{"date":"2019-07-02","close":24051.5469},{"date":"2019-07-03","close":23742.9688},{"date":"2019-07-04","close":23942.8906},{"date":"2019-07-05","close":23908.123},{"date":"2019-07-08","close":23408.3145},{"date":"2019-07-09","close":23360.5098},{"date":"2019-07-10","close":23447.4297},{"date":"2019-07-11","close":23734.2812},{"date":"2019-07-12","close":23786.4336},{"date":"2019-07-15","close":23773.3965},{"date":"2019-07-16","close":23877.6992},{"date":"2019-07-17","close":23664.7422},{"date":"2019-07-18","close":23612.5879},{"date":"2019-07-19","close":23942.8906},{"date":"2019-07-22","close":23934.1992},{"date":"2019-07-23","close":24051.5469},{"date":"2019-07-24","close":23821.1992},{"date":"2019-07-25","close":23777.7402},{"date":"2019-07-26","close":23725.5859},{"date":"2019-07-29","close":23408.3145},{"date":"2019-07-30","close":23469.3008},{"date":"2019-07-31","close":23234.0859},{"date":"2019-08-01","close":23207.9512},{"date":"2019-08-02","close":22946.5977},{"date":"2019-08-05","close":22450.0293},{"date":"2019-08-06","close":22136.4082},{"date":"2019-08-07","close":22001.377},{"date":"2019-08-08","close":22097.207},{"date":"2019-08-09","close":22249.6582},{"date":"2019-08-12","close":22284.5078},{"date":"2019-08-13","close":22058.0059},{"date":"2019-08-14","close":22214.8105},{"date":"2019-08-16","close":22140.7617},{"date":"2019-08-19","close":22280.1523},{"date":"2019-08-20","close":22497.9434},{"date":"2019-08-21","close":22541.5059},{"date":"2019-08-22","close":22362.916},{"date":"2019-08-23","close":22341.1328},{"date":"2019-08-26","close":22014.4434},{"date":"2019-08-27","close":22084.1426},{"date":"2019-08-28","close":22297.5723},{"date":"2019-08-29","close":22175.6113},{"date":"2019-08-30","close":22541.5059},{"date":"2019-09-02","close":22580.7031},{"date":"2019-09-03","close":22493.5879},{"date":"2019-09-04","close":22828.9902},{"date":"2019-09-05","close":23029.3574},{"date":"2019-09-06","close":23133.9004},{"date":"2019-09-09","close":23321.2012},{"date":"2019-09-10","close":23421.3867},{"date":"2019-09-11","close":23595.6191},{"date":"2019-09-16","close":23669.668},{"date":"2019-09-17","close":23660.9531},{"date":"2019-09-18","close":23791.6367},{"date":"2019-09-19","close":23948.4434},{"date":"2019-09-20","close":24079.1191},{"date":"2019-09-23","close":24109.6152},{"date":"2019-09-24","close":24253.3516},{"date":"2019-09-25","close":23904.8828},{"date":"2019-09-26","close":23948.4434},{"date":"2019-09-27","close":23695.8008},{"date":"2019-09-30","close":23896.1719},{"date":"2019-10-01","close":23952.7988},{"date":"2019-10-02","close":23443.1719},{"date":"2019-10-04","close":23347.332},{"date":"2019-10-07","close":23386.5332},{"date":"2019-10-08","close":23730.6523},{"date":"2019-10-10","close":23560.7734},{"date":"2019-10-11","close":23726.291},{"date":"2019-10-14","close":23970.2227},{"date":"2019-10-15","close":24000.7129},{"date":"2019-10-16","close":24135.7402},{"date":"2019-10-17","close":24057.3379},{"date":"2019-10-18","close":23817.7656},{"date":"2019-10-21","close":23952.7988},{"date":"2019-10-22","close":24270.7754},{"date":"2019-10-23","close":24122.6777},{"date":"2019-10-24","close":24188.0098},{"date":"2019-10-25","close":24209.791},{"date":"2019-10-28","close":24301.2676},{"date":"2019-10-29","close":24248.9922},{"date":"2019-10-30","close":24065.5918},{"date":"2019-10-31","close":24157.2949},{"date":"2019-11-01","close":24340.7012},{"date":"2019-11-04","close":24690.0469},{"date":"2019-11-05","close":24855.9805},{"date":"2019-11-06","close":24869.0879},{"date":"2019-11-07","close":24838.5156},{"date":"2019-11-08","close":24755.5488},{"date":"2019-11-11","close":24563.4082},{"date":"2019-11-12","close":24781.748},{"date":"2019-11-13","close":24580.877},{"date":"2019-11-14","close":24777.3828},{"date":"2019-11-15","close":25126.7305},{"date":"2019-11-18","close":25100.5254},{"date":"2019-11-19","close":24991.3555},{"date":"2019-11-20","close":24668.2129},{"date":"2019-11-21","close":24305.7637},{"date":"2019-11-22","close":24423.6699},{"date":"2019-11-25","close":24694.4102},{"date":"2019-11-26","close":24698.7812},{"date":"2019-11-27","close":24724.9805},{"date":"2019-11-28","close":24615.8105},{"date":"2019-11-29","close":24192.2285},{"date":"2019-12-02","close":24270.834},{"date":"2019-12-03","close":24148.5605},{"date":"2019-12-04","close":23986.9844},{"date":"2019-12-05","close":23930.2148},{"date":"2019-12-06","close":24209.6973},{"date":"2019-12-09","close":24318.8652},{"date":"2019-12-10","close":24441.1426},{"date":"2019-12-11","close":24537.2031},{"date":"2019-12-12","close":24982.6211},{"date":"2019-12-13","close":25371.2715},{"date":"2019-12-16","close":25362.5371},{"date":"2019-12-17","close":25711.8848},{"date":"2019-12-18","close":25707.5156},{"date":"2019-12-19","close":25733.7207},{"date":"2019-12-20","close":25790.4902},{"date":"2019-12-23","close":25786.1191},{"date":"2019-12-24","close":25620.1777},{"date":"2019-12-26","close":25724.9883},{"date":"2019-12-27","close":26100.5312},{"date":"2019-12-30","close":26008.8281},{"date":"2020-01-02","close":25733.7207},{"date":"2020-01-03","close":25729.3477},{"date":"2020-01-06","close":25532.8398},{"date":"2020-01-07","close":25790.4902},{"date":"2020-01-08","close":25624.5508},{"date":"2020-01-09","close":26052.5},{"date":"2020-01-10","close":26266.4688},{"date":"2020-01-13","close":26537.2109},{"date":"2020-01-14","close":26663.8516},{"date":"2020-01-15","close":26506.6445},{"date":"2020-01-16","close":26777.3906},{"date":"2020-01-17","close":26838.5234},{"date":"2020-01-20","close":27039.4023},{"date":"2020-01-21","close":26738.0898},{"date":"2020-01-22","close":27091.793},{"date":"2020-01-23","close":26738.0898},{"date":"2020-01-28","close":25925.8555},{"date":"2020-01-29","close":26013.1895},{"date":"2020-01-30","close":25523.2852},{"date":"2020-01-31","close":25252.0898},{"date":"2020-02-03","close":25278.332},{"date":"2020-02-04","close":25711.377},{"date":"2020-02-05","close":25838.2305},{"date":"2020-02-06","close":26608.082},{"date":"2020-02-07","close":26385.002},{"date":"2020-02-10","close":26245.0215},{"date":"2020-02-11","close":26498.7285},{"date":"2020-02-12","close":26717.4355},{"date":"2020-02-13","close":26651.8203},{"date":"2020-02-14","close":26813.668},{"date":"2020-02-17","close":26791.7949},{"date":"2020-02-18","close":26367.5059},{"date":"2020-02-19","close":26415.6172},{"date":"2020-02-20","close":26280.0215},{"date":"2020-02-21","close":25903.8398},{"date":"2020-02-24","close":24928.4004},{"date":"2020-02-25","close":25203.9746},{"date":"2020-02-26","close":24836.5391},{"date":"2020-02-27","close":24578.4648},{"date":"2020-02-28","close":23786.7344},{"date":"2020-03-02","close":24014.1992},{"date":"2020-03-03","close":24123.5547},{"date":"2020-03-04","close":24670.3242},{"date":"2020-03-05","close":24889.0312},{"date":"2020-03-06","close":24390.3789},{"date":"2020-03-09","close":23362.4453},{"date":"2020-03-10","close":23493.6699},{"date":"2020-03-11","close":22793.8047},{"date":"2020-03-12","close":22028.3242},{"date":"2020-03-13","close":21459.6816},{"date":"2020-03-16","close":20681.0801},{"date":"2020-03-17","close":20217.418},{"date":"2020-03-18","close":19106.377},{"date":"2020-03-19","close":17706.6426},{"date":"2020-03-20","close":19067.0098},{"date":"2020-03-23","close":17947.2188},{"date":"2020-03-24","close":19613.7832},{"date":"2020-03-25","close":20737.9473},{"date":"2020-03-26","close":20335.5195},{"date":"2020-03-27","close":20825.4297},{"date":"2020-03-30","close":20702.9512},{"date":"2020-03-31","close":21070.3848},{"date":"2020-04-01","close":20081.8203},{"date":"2020-04-02","close":20698.5781},{"date":"2020-04-03","close":20646.0879},{"date":"2020-04-06","close":21468.4297},{"date":"2020-04-07","close":21805.2383},{"date":"2020-04-08","close":21485.9297},{"date":"2020-04-09","close":21827.1133},{"date":"2020-04-10","close":22010.8262},{"date":"2020-04-13","close":21634.6465},{"date":"2020-04-14","close":22010.8262},{"date":"2020-04-16","close":22010.8262},{"date":"2020-04-17","close":22680.0781},{"date":"2020-04-20","close":22408.8789},{"date":"2020-04-21","close":22159.5508},{"date":"2020-04-22","close":22352.0137},{"date":"2020-04-23","close":22570.7285},{"date":"2020-04-24","close":22233.9082},{"date":"2020-04-27","close":22675.7012},{"date":"2020-04-28","close":22813.5586},{"date":"2020-04-29","close":22964.7617},{"date":"2020-05-04","close":22266.5703},{"date":"2020-05-06","close":22680.1484},{"date":"2020-05-07","close":22626.7852},{"date":"2020-05-08","close":22822.457},{"date":"2020-05-11","close":22657.9102},{"date":"2020-05-12","close":22497.8203},{"date":"2020-05-13","close":22755.7559},{"date":"2020-05-14","close":22515.6074},{"date":"2020-05-15","close":22568.9707},{"date":"2020-05-18","close":22715.7285},{"date":"2020-05-19","close":23302.7422},{"date":"2020-05-20","close":23356.1094},{"date":"2020-05-21","close":23458.3906},{"date":"2020-05-22","close":23062.6035},{"date":"2020-05-25","close":23351.6582},{"date":"2020-05-26","close":23774.1328},{"date":"2020-05-27","close":23787.4746},{"date":"2020-05-28","close":23858.6309},{"date":"2020-05-29","close":23814.1582},{"date":"2020-06-01","close":24285.543},{"date":"2020-06-02","close":24539.0273},{"date":"2020-06-03","close":25437.3457},{"date":"2020-06-04","close":25468.4766},{"date":"2020-06-05","close":25895.3906},{"date":"2020-06-08","close":25859.8164},{"date":"2020-06-09","close":25873.1641},{"date":"2020-06-10","close":25953.207},{"date":"2020-06-11","close":25526.2832},{"date":"2020-06-12","close":25005.9727},{"date":"2020-06-15","close":23747.4395},{"date":"2020-06-16","close":25206.0898},{"date":"2020-06-17","close":25134.9414},{"date":"2020-06-18","close":25063.7891},{"date":"2020-06-19","close":25302.0},{"date":"2020-06-22","close":24974.8438},{"date":"2020-06-23","close":25041.5547},{"date":"2020-06-24","close":25450.6836},{"date":"2020-06-25","close":24810.3086},{"date":"2020-06-26","close":25157.1777},{"date":"2020-06-29","close":24752.4883},{"date":"2020-06-30","close":24965.9551},{"date":"2020-07-01","close":24979.2949},{"date":"2020-07-02","close":25295.0391},{"date":"2020-07-03","close":25656.0},{"date":"2020-07-06","close":25895.3906},{"date":"2020-07-07","close":25584.0938},{"date":"2020-07-08","close":25508.4961},{"date":"2020-07-09","close":25628.5625},{"date":"2020-07-10","close":25379.5332},{"date":"2020-07-13","close":25864.2598},{"date":"2020-07-14","close":25824.2422},{"date":"2020-07-15","close":26082.168},{"date":"2020-07-16","close":25797.5605},{"date":"2020-07-17","close":25993.2285},{"date":"2020-07-20","close":25930.9648},{"date":"2020-07-21","close":26308.9727},{"date":"2020-07-22","close":26211.1309},{"date":"2020-07-23","close":26055.4922},{"date":"2020-07-24","close":25913.1836},{"date":"2020-07-27","close":26162.2207},{"date":"2020-07-28","close":26709.209},{"date":"2020-07-29","close":26847.0703},{"date":"2020-07-30","close":26882.7148},{"date":"2020-07-31","close":26668.8652},{"date":"2020-08-03","close":26668.8652},{"date":"2020-08-04","close":26989.6348},{"date":"2020-08-05","close":27283.6738},{"date":"2020-08-06","close":27715.8418},{"date":"2020-08-07","close":27831.6719},{"date":"2020-08-10","close":28246.0059},{"date":"2020-08-11","close":28602.418},{"date":"2020-08-12","close":28758.3594},{"date":"2020-08-13","close":28744.9883},{"date":"2020-08-14","close":28442.0332},{"date":"2020-08-18","close":27853.9512},{"date":"2020-08-19","close":27951.9648},{"date":"2020-08-20","close":26873.8047},{"date":"2020-08-21","close":27279.2285},{"date":"2020-08-24","close":27582.1797},{"date":"2020-08-25","close":27943.0469},{"date":"2020-08-26","close":27947.5059},{"date":"2020-08-27","close":27698.0137},{"date":"2020-08-28","close":27845.0352},{"date":"2020-08-31","close":27395.0645},{"date":"2020-09-01","close":27608.9121},{"date":"2020-09-02","close":27751.4766},{"date":"2020-09-03","close":28170.2637},{"date":"2020-09-04","close":27778.209},{"date":"2020-09-07","close":27902.9531},{"date":"2020-09-08","close":28259.3711},{"date":"2020-09-09","close":27911.8672},{"date":"2020-09-10","close":28179.1797},{"date":"2020-09-11","close":28161.3535},{"date":"2020-09-14","close":28540.0508},{"date":"2020-09-15","close":28762.8066},{"date":"2020-09-16","close":28682.6172},{"date":"2020-09-17","close":28259.3711},{"date":"2020-09-18","close":28352.9297},{"date":"2020-09-21","close":28112.3477},{"date":"2020-09-22","close":27457.4316},{"date":"2020-09-23","close":27559.9062},{"date":"2020-09-24","close":26922.8105},{"date":"2020-09-25","close":27043.0996},{"date":"2020-09-28","close":27439.6152},{"date":"2020-09-29","close":27698.0137},{"date":"2020-10-05","close":28000.9688},{"date":"2020-10-06","close":28063.3438},{"date":"2020-10-07","close":28335.1094},{"date":"2020-10-08","close":28344.0215},{"date":"2020-10-12","close":28459.8574},{"date":"2020-10-13","close":28482.1328},{"date":"2020-10-14","close":28201.4551},{"date":"2020-10-15","close":27992.0586},{"date":"2020-10-16","close":27827.2148},{"date":"2020-10-19","close":27889.5918},{"date":"2020-10-20","close":28085.6152},{"date":"2020-10-21","close":28174.7207},{"date":"2020-10-22","close":27983.1465},{"date":"2020-10-23","close":28085.6152},{"date":"2020-10-26","close":28032.1582},{"date":"2020-10-27","close":27791.5742},{"date":"2020-10-28","close":27938.5957},{"date":"2020-10-29","close":27648.5469},{"date":"2020-10-30","close":26898.873},{"date":"2020-11-02","close":27309.4062},{"date":"2020-11-03","close":27853.8145},{"date":"2020-11-04","close":28027.8418},{"date":"2020-11-05","close":28643.6465},{"date":"2020-11-06","close":28715.043},{"date":"2020-11-09","close":29076.4883},{"date":"2020-11-10","close":29072.0312},{"date":"2020-11-11","close":29540.5723},{"date":"2020-11-12","close":29397.7734},{"date":"2020-11-13","close":29705.6777},{"date":"2020-11-16","close":30339.3223},{"date":"2020-11-17","close":30330.3984},{"date":"2020-11-18","close":30299.1699},{"date":"2020-11-19","close":30339.3223},{"date":"2020-11-20","close":30370.5566},{"date":"2020-11-23","close":31066.6816},{"date":"2020-11-24","close":31236.25},{"date":"2020-11-25","close":31053.2988},{"date":"2020-11-26","close":31361.1934},{"date":"2020-11-27","close":31432.5918},{"date":"2020-11-30","close":30955.127},{"date":"2020-12-01","close":31445.9863},{"date":"2020-12-02","close":31994.8418},{"date":"2020-12-03","close":32222.4238},{"date":"2020-12-04","close":32798.0664},{"date":"2020-12-07","close":32976.5547},{"date":"2020-12-08","close":32450.0137},{"date":"2020-12-09","close":33199.6758},{"date":"2020-12-10","close":32936.3945},{"date":"2020-12-11","close":33221.9844},{"date":"2020-12-14","close":33092.5781},{"date":"2020-12-15","close":33092.5781},{"date":"2020-12-16","close":33230.8984},{"date":"2020-12-17","close":33199.6758},{"date":"2020-12-18","close":33155.0547},{"date":"2020-12-21","close":33195.2109},{"date":"2020-12-22","close":32655.2734},{"date":"2020-12-23","close":33119.3516},{"date":"2020-12-24","close":33779.7773},{"date":"2020-12-28","close":33949.3359},{"date":"2020-12-29","close":34524.9844},{"date":"2020-12-30","close":35252.3438},{"date":"2021-01-04","close":36180.5},{"date":"2021-01-05","close":36724.918},{"date":"2021-01-06","close":36367.9258},{"date":"2021-01-07","close":37215.7617},{"date":"2021-01-08","close":38862.3633},{"date":"2021-01-11","close":38960.5312},{"date":"2021-01-12","close":38657.0938},{"date":"2021-01-13","close":38875.75},{"date":"2021-01-14","close":38826.668},{"date":"2021-01-15","close":37974.3594},{"date":"2021-01-18","close":37090.8242},{"date":"2021-01-19","close":38068.0703},{"date":"2021-01-20","close":38286.7109},{"date":"2021-01-21","close":38848.9688},{"date":"2021-01-22","close":38576.7773},{"date":"2021-01-25","close":39500.4727},{"date":"2021-01-26","close":38425.0508},{"date":"2021-01-27","close":38295.6484},{"date":"2021-01-28","close":37589.7852},{"date":"2021-01-29","close":36745.4102},{"date":"2021-02-01","close":37661.2578},{"date":"2021-02-02","close":38219.7031},{"date":"2021-02-03","close":38536.8984},{"date":"2021-02-04","close":37893.5742},{"date":"2021-02-05","close":38376.0625},{"date":"2021-02-08","close":38000.7891},{"date":"2021-02-09","close":37871.2266},{"date":"2021-02-10","close":38134.8125},{"date":"2021-02-15","close":38693.2461},{"date":"2021-02-16","close":38863.0195},{"date":"2021-02-17","close":38443.0781},{"date":"2021-02-18","close":37893.5742},{"date":"2021-02-19","close":38224.1641},{"date":"2021-02-22","close":37822.082},{"date":"2021-02-23","close":37781.8711},{"date":"2021-02-24","close":36977.7188},{"date":"2021-02-25","close":38322.4531},{"date":"2021-02-26","close":37263.6523},{"date":"2021-03-02","close":37679.125},{"date":"2021-03-03","close":38099.0742},{"date":"2021-03-04","close":37612.1133},{"date":"2021-03-05","close":37411.0703},{"date":"2021-03-08","close":37058.1367},{"date":"2021-03-09","close":36825.8242},{"date":"2021-03-10","close":36615.8516},{"date":"2021-03-11","close":37361.9297},{"date":"2021-03-12","close":37692.5312},{"date":"2021-03-15","close":37509.3555},{"date":"2021-03-16","close":37822.082},{"date":"2021-03-17","close":37522.7578},{"date":"2021-03-18","close":37795.2852},{"date":"2021-03-19","close":37397.6641},{"date":"2021-03-22","close":37460.2227},{"date":"2021-03-23","close":37107.293},{"date":"2021-03-24","close":36937.5156},{"date":"2021-03-25","close":37098.3477},{"date":"2021-03-26","close":37442.3594},{"date":"2021-03-29","close":37375.3281},{"date":"2021-03-30","close":37795.2852},{"date":"2021-03-31","close":37692.5312},{"date":"2021-04-01","close":38036.5195},{"date":"2021-04-02","close":38460.9492},{"date":"2021-04-05","close":38536.8984},{"date":"2021-04-06","close":38590.4961},{"date":"2021-04-07","close":38684.3164},{"date":"2021-04-08","close":38648.5742},{"date":"2021-04-09","close":38465.4141},{"date":"2021-04-12","close":38465.4141},{"date":"2021-04-13","close":38903.2305},{"date":"2021-04-14","close":39171.2891},{"date":"2021-04-15","close":39207.0156},{"date":"2021-04-16","close":39184.6836},{"date":"2021-04-19","close":39180.2188},{"date":"2021-04-20","close":39425.9297},{"date":"2021-04-21","close":38720.0625},{"date":"2021-04-22","close":38778.1406},{"date":"2021-04-23","close":38800.4688},{"date":"2021-04-26","close":39153.4102},{"date":"2021-04-27","close":39198.0898},{"date":"2021-04-28","close":38782.6016},{"date":"2021-04-29","close":38651.0117},{"date":"2021-04-30","close":38383.3047},{"date":"2021-05-03","close":38138.2695},{"date":"2021-05-04","close":38460.4375},{"date":"2021-05-06","close":38687.3203},{"date":"2021-05-07","close":38936.8789},{"date":"2021-05-10","close":39590.2852},{"date":"2021-05-11","close":38896.043},{"date":"2021-05-12","close":38251.7188},{"date":"2021-05-13","close":37811.5625},{"date":"2021-05-14","close":38165.5039},{"date":"2021-05-17","close":38002.1445},{"date":"2021-05-18","close":38451.3594},{"date":"2021-05-20","close":38328.8555},{"date":"2021-05-21","close":38310.6992},{"date":"2021-05-24","close":38201.8008},{"date":"2021-05-25","close":38564.7969},{"date":"2021-05-26","close":38487.6602},{"date":"2021-05-27","close":38419.5977},{"date":"2021-05-28","close":38655.5469},{"date":"2021-05-31","close":38805.293},{"date":"2021-06-01","close":39027.6328},{"date":"2021-06-02","close":38995.875},{"date":"2021-06-03","close":39358.875},{"date":"2021-06-04","close":39209.1484},{"date":"2021-06-07","close":39349.8047},{"date":"2021-06-08","close":39272.6602},{"date":"2021-06-09","close":38827.9766},{"date":"2021-06-10","close":38959.5742},{"date":"2021-06-11","close":39245.4336},{"date":"2021-06-14","close":39227.2812},{"date":"2021-06-15","close":39318.0273},{"date":"2021-06-16","close":39558.5312},{"date":"2021-06-17","close":39331.6445},{"date":"2021-06-18","close":39449.6289},{"date":"2021-06-21","close":39068.4805},{"date":"2021-06-22","close":39336.1875},{"date":"2021-06-23","close":39540.3828},{"date":"2021-06-24","close":39690.1289},{"date":"2021-06-25","close":39889.7734},{"date":"2021-06-28","close":39848.9219},{"date":"2021-06-29","close":39694.6523},{"date":"2021-06-30","close":39835.332},{"date":"2021-07-01","close":39603.9102},{"date":"2021-07-02","close":39553.9883},{"date":"2021-07-05","close":39740.0234},{"date":"2021-07-06","close":39921.5312},{"date":"2021-07-07","close":39671.9648},{"date":"2021-07-08","close":39259.043},{"date":"2021-07-09","close":38841.5977},{"date":"2021-07-12","close":39190.9805},{"date":"2021-07-13","close":39522.2266},{"date":"2021-07-14","close":39386.1016},{"date":"2021-07-15","close":39653.8125},{"date":"2021-07-16","close":39485.9219},{"date":"2021-07-19","close":39041.2461},{"date":"2021-07-20","close":38914.1875},{"date":"2021-07-21","close":38714.5391},{"date":"2021-07-22","close":39195.5234},{"date":"2021-07-23","close":39268.125},{"date":"2021-07-26","close":38846.1328},{"date":"2021-07-27","close":38909.6523},{"date":"2021-07-28","close":39027.6328},{"date":"2021-07-29","close":39082.1562},{"date":"2021-07-30","close":38605.1016},{"date":"2021-08-02","close":38786.832},{"date":"2021-08-03","close":39127.5938},{"date":"2021-08-04","close":39677.3359},{"date":"2021-08-05","close":39604.6406},{"date":"2021-08-06","close":39418.3711},{"date":"2021-08-09","close":39236.625},{"date":"2021-08-10","close":38982.2031},{"date":"2021-08-11","close":38632.3633},{"date":"2021-08-12","close":38477.8867},{"date":"2021-08-13","close":37828.1836},{"date":"2021-08-17","close":37401.1016},{"date":"2021-08-18","close":37587.3828},{"date":"2021-08-19","close":36837.7227},{"date":"2021-08-20","close":36478.7891},{"date":"2021-08-23","close":36805.918},{"date":"2021-08-24","close":37505.5977},{"date":"2021-08-25","close":37623.7344},{"date":"2021-08-26","close":37342.0469},{"date":"2021-08-27","close":37319.3242},{"date":"2021-08-30","close":37410.1875},{"date":"2021-08-31","close":38150.7578},{"date":"2021-09-01","close":38205.2773},{"date":"2021-09-02","close":37855.4375},{"date":"2021-09-03","close":38100.793},{"date":"2021-09-06","close":38232.5391},{"date":"2021-09-07","close":38005.3672},{"date":"2021-09-08","close":37673.7148},{"date":"2021-09-09","close":37005.832},{"date":"2021-09-10","close":37178.4805},{"date":"2021-09-13","close":37260.2578},{"date":"2021-09-14","close":37496.5234},{"date":"2021-09-15","close":37551.0352},{"date":"2021-09-16","close":37223.9102},{"date":"2021-09-17","close":37319.3242},{"date":"2021-09-23","close":37260.2578},{"date":"2021-09-24","close":37223.9102},{"date":"2021-09-27","close":37346.5898},{"date":"2021-09-28","close":36860.4414},{"date":"2021-09-29","close":36374.3008},{"date":"2021-09-30","close":36524.2344},{"date":"2021-10-01","close":35842.7188},{"date":"2021-10-05","close":35311.1445},{"date":"2021-10-06","close":34765.9453},{"date":"2021-10-07","close":35347.4961},{"date":"2021-10-08","close":35270.2578},{"date":"2021-10-12","close":34665.9805},{"date":"2021-10-13","close":35015.8203},{"date":"2021-10-14","close":35456.5469},{"date":"2021-10-15","close":35820.0039},{"date":"2021-10-18","close":35706.4258},{"date":"2021-10-19","close":36006.2852},{"date":"2021-10-20","close":35847.2695},{"date":"2021-10-21","close":35783.6602},{"date":"2021-10-22","close":35815.457},{"date":"2021-10-25","close":36001.7422},{"date":"2021-10-26","close":36337.9531},{"date":"2021-10-27","close":36033.5469},{"date":"2021-10-28","close":35933.3828},{"date":"2021-10-29","close":35355.1328},{"date":"2021-11-01","close":35500.8359},{"date":"2021-11-02","close":35974.3555},{"date":"2021-11-03","close":35464.4062},{"date":"2021-11-04","close":35664.7383},{"date":"2021-11-05","close":35509.9414},{"date":"2021-11-08","close":35464.4062},{"date":"2021-11-09","close":35555.4727},{"date":"2021-11-10","close":35177.5508},{"date":"2021-11-11","close":35173.0},{"date":"2021-11-12","close":35546.3633},{"date":"2021-11-15","close":35956.1484},{"date":"2021-11-16","close":35892.3828},{"date":"2021-11-17","close":35441.6406},{"date":"2021-11-18","close":35295.9375},{"date":"2021-11-19","close":35555.4727},{"date":"2021-11-22","close":36379.5781},{"date":"2021-11-23","close":36060.8711},{"date":"2021-11-24","close":35988.0156},{"date":"2021-11-25","close":35723.9375},{"date":"2021-11-26","close":35068.2852},{"date":"2021-11-29","close":34790.543},{"date":"2021-11-30","close":34084.8086},{"date":"2021-12-01","close":34904.3633},{"date":"2021-12-02","close":35455.3008},{"date":"2021-12-03","close":35723.9375},{"date":"2021-12-06","close":35792.2305},{"date":"2021-12-07","close":36088.1836},{"date":"2021-12-08","close":36247.5469},{"date":"2021-12-09","close":36356.8281},{"date":"2021-12-10","close":36156.4844},{"date":"2021-12-13","close":36183.8008},{"date":"2021-12-14","close":35978.9023},{"date":"2021-12-15","close":35988.0156},{"date":"2021-12-16","close":36197.4609},{"date":"2021-12-17","close":36288.5195},{"date":"2021-12-20","close":35619.207},{"date":"2021-12-21","close":35892.3828},{"date":"2021-12-22","close":36083.6289},{"date":"2021-12-23","close":36261.207},{"date":"2021-12-24","close":36529.8438},{"date":"2021-12-27","close":36315.8398},{"date":"2021-12-28","close":36611.8008},{"date":"2021-12-29","close":36529.8438},{"date":"2021-12-30","close":36306.7422},{"date":"2022-01-03","close":36613.0},{"date":"2022-01-04","close":36370.4805},{"date":"2022-01-05","close":35851.4258},{"date":"2022-01-06","close":35491.7227},{"date":"2022-01-07","close":35937.9336},{"date":"2022-01-10","close":35664.7383},{"date":"2022-01-11","close":35769.4609},{"date":"2022-01-12","close":36356.8281},{"date":"2022-01-13","close":36170.1406},{"date":"2022-01-14","close":35610.1016},{"date":"2022-01-17","close":35350.582},{"date":"2022-01-18","close":35077.3867},{"date":"2022-01-19","close":34822.418},{"date":"2022-01-20","close":35027.3086},{"date":"2022-01-21","close":34631.1758},{"date":"2022-01-24","close":34239.6133},{"date":"2022-01-25","close":33406.3789},{"date":"2022-01-26","close":33301.6641},{"date":"2022-01-27","close":32202.5547},{"date":"2022-01-28","close":33064.5039},{"date":"2022-02-03","close":33383.7539},{"date":"2022-02-04","close":33821.5703},{"date":"2022-02-07","close":33474.9688},{"date":"2022-02-08","close":33538.8164},{"date":"2022-02-09","close":34003.9961},{"date":"2022-02-10","close":34286.7578},{"date":"2022-02-11","close":33967.5117},{"date":"2022-02-14","close":33714.0},{"date":"2022-02-15","close":33306.2227},{"date":"2022-02-16","close":33908.2227},{"date":"2022-02-17","close":34127.1328},{"date":"2022-02-18","close":33999.4375},{"date":"2022-02-21","close":34022.2383},{"date":"2022-02-22","close":33529.6953},{"date":"2022-02-23","close":33648.2695},{"date":"2022-02-24","close":32768.0703},{"date":"2022-02-25","close":33137.4766},{"date":"2022-02-28","close":33388.3203},{"date":"2022-03-02","close":33251.5},{"date":"2022-03-03","close":33885.4258},{"date":"2022-03-04","close":33360.9492},{"date":"2022-03-07","close":32613.0156},{"date":"2022-03-08","close":32188.877},{"date":"2022-03-10","close":32854.7227},{"date":"2022-03-11","close":32731.5762},{"date":"2022-03-14","close":32672.3008},{"date":"2022-03-15","close":32389.5332},{"date":"2022-03-16","close":32872.9648},{"date":"2022-03-17","close":33370.0703},{"date":"2022-03-18","close":33443.0391},{"date":"2022-03-21","close":33100.9961},{"date":"2022-03-22","close":33401.9961},{"date":"2022-03-23","close":33693.8789},{"date":"2022-03-24","close":33538.8164},{"date":"2022-03-25","close":33401.9961},{"date":"2022-03-28","close":33424.8008},{"date":"2022-03-29","close":33598.0977},{"date":"2022-03-30","close":33716.6797},{"date":"2022-03-31","close":33821.5703},{"date":"2022-04-01","close":33561.6211},{"date":"2022-04-04","close":33721.2422},{"date":"2022-04-05","close":33689.3086},{"date":"2022-04-06","close":33342.7227},{"date":"2022-04-07","close":32904.8867},{"date":"2022-04-08","close":32927.6875},{"date":"2022-04-11","close":32927.6875},{"date":"2022-04-12","close":32617.5723},{"date":"2022-04-13","close":33237.8164},{"date":"2022-04-14","close":33050.8281},{"date":"2022-04-15","close":32658.6152},{"date":"2022-04-18","close":32685.9746},{"date":"2022-04-19","close":33069.0781},{"date":"2022-04-20","close":33041.7031},{"date":"2022-04-21","close":33187.6445},{"date":"2022-04-22","close":32822.793},{"date":"2022-04-25","close":32298.3242},{"date":"2022-04-26","close":32435.1504},{"date":"2022-04-27","close":32052.0488},{"date":"2022-04-28","close":32371.2812},{"date":"2022-04-29","close":32857.0586},{"date":"2022-05-02","close":32930.0},{"date":"2022-05-03","close":32653.498},{"date":"2022-05-04","close":32732.1367},{"date":"2022-05-06","close":32278.748},{"date":"2022-05-09","close":32165.0},{"date":"2022-05-10","close":31806.8516},{"date":"2022-05-11","close":31802.2207},{"date":"2022-05-12","close":31279.4336},{"date":"2022-05-13","close":32019.666},{"date":"2022-05-16","close":31894.7539},{"date":"2022-05-17","close":32204.7207},{"date":"2022-05-18","close":32264.8672},{"date":"2022-05-19","close":31802.2207},{"date":"2022-05-20","close":32371.2812},{"date":"2022-05-23","close":32477.6875},{"date":"2022-05-24","close":31876.248},{"date":"2022-05-25","close":32010.416},{"date":"2022-05-26","close":31904.0039},{"date":"2022-05-27","close":32241.7383},{"date":"2022-05-30","close":32662.7422},{"date":"2022-05-31","close":32792.2891},{"date":"2022-06-02","close":32436.0488},{"date":"2022-06-03","close":32616.4766},{"date":"2022-06-07","close":32010.416},{"date":"2022-06-08","close":32079.8105},{"date":"2022-06-09","close":31982.6582},{"date":"2022-06-10","close":31654.1738},{"date":"2022-06-13","close":30534.5762},{"date":"2022-06-14","close":30414.2871},{"date":"2022-06-15","close":29872.9961},{"date":"2022-06-16","close":29854.4863},{"date":"2022-06-17","close":29632.418},{"date":"2022-06-20","close":29155.8926},{"date":"2022-06-21","close":29322.4453},{"date":"2022-06-22","close":28582.2129},{"date":"2022-06-23","close":28350.8906},{"date":"2022-06-24","close":28947.7031},{"date":"2022-06-27","close":29317.8203},{"date":"2022-06-28","close":29544.5156},{"date":"2022-06-29","close":29049.4902},{"date":"2022-06-30","close":28568.3379},{"date":"2022-07-01","close":28276.8691},{"date":"2022-07-04","close":28286.127},{"date":"2022-07-05","close":28734.8867},{"date":"2022-07-06","close":28082.5527},{"date":"2022-07-07","close":28646.9844},{"date":"2022-07-08","close":28804.2871},{"date":"2022-07-11","close":28642.3574},{"date":"2022-07-12","close":28369.3984},{"date":"2022-07-13","close":28517.4414},{"date":"2022-07-14","close":28415.6641},{"date":"2022-07-15","close":28586.8398},{"date":"2022-07-18","close":29220.666},{"date":"2022-07-19","close":29123.5098},{"date":"2022-07-20","close":29340.9512},{"date":"2022-07-21","close":29660.1758},{"date":"2022-07-22","close":29475.1172},{"date":"2022-07-25","close":29590.7812},{"date":"2022-07-26","close":29697.1914},{"date":"2022-07-27","close":29706.4414},{"date":"2022-07-28","close":29835.9805},{"date":"2022-07-29","close":29965.5273},{"date":"2022-08-01","close":29951.6406},{"date":"2022-08-02","close":29789.7207},{"date":"2022-08-03","close":29997.9121},{"date":"2022-08-04","close":30150.5801},{"date":"2022-08-05","close":30349.5156},{"date":"2022-08-08","close":30294.0059},{"date":"2022-08-09","close":30391.1582},{"date":"2022-08-10","close":30034.9199},{"date":"2022-08-11","close":30534.5762},{"date":"2022-08-12","close":30650.2383},{"date":"2022-08-16","close":30728.8867},{"date":"2022-08-17","close":30571.584},{"date":"2022-08-18","close":30455.9258},{"date":"2022-08-19","close":30280.125},{"date":"2022-08-22","close":29886.873},{"date":"2022-08-23","close":29512.1328},{"date":"2022-08-24","close":29632.418},{"date":"2022-08-25","close":29979.4004},{"date":"2022-08-26","close":29997.9121},{"date":"2022-08-29","close":29276.1836},{"date":"2022-08-30","close":29595.4043},{"date":"2022-08-31","close":29822.1016},{"date":"2022-09-01","close":29146.6406},{"date":"2022-09-02","close":28984.7188},{"date":"2022-09-05","close":28984.7188},{"date":"2022-09-06","close":28984.7188},{"date":"2022-09-07","close":28563.7109},{"date":"2022-09-08","close":28619.2227},{"date":"2022-09-13","close":29521.3848},{"date":"2022-09-14","close":28938.4531},{"date":"2022-09-15","close":28776.5293},{"date":"2022-09-16","close":28572.9609},{"date":"2022-09-19","close":28369.3984},{"date":"2022-09-20","close":28466.5488},{"date":"2022-09-21","close":28202.8457},{"date":"2022-09-22","close":27897.5},{"date":"2022-09-23","close":27555.1445},{"date":"2022-09-26","close":26879.6797},{"date":"2022-09-27","close":26930.5742},{"date":"2022-09-28","close":26268.9922},{"date":"2022-09-29","close":26278.2383},{"date":"2022-09-30","close":26162.5781},{"date":"2022-10-04","close":26796.4102},{"date":"2022-10-05","close":26801.0352},{"date":"2022-10-06","close":27097.1211},{"date":"2022-10-07","close":26995.3418},{"date":"2022-10-11","close":26444.793},{"date":"2022-10-12","close":26671.4883},{"date":"2022-10-13","close":26245.8574},{"date":"2022-10-14","close":26884.3086},{"date":"2022-10-17","close":26902.8125},{"date":"2022-10-18","close":27249.7949},{"date":"2022-10-19","close":27027.7266},{"date":"2022-10-20","close":26764.0176},{"date":"2022-10-21","close":26819.5332},{"date":"2022-10-24","close":27069.3691},{"date":"2022-10-25","close":27111.0},{"date":"2022-10-26","close":27296.0625},{"date":"2022-10-27","close":27852.8418},{"date":"2022-10-28","close":27494.3203},{"date":"2022-10-31","close":27904.0547},{"date":"2022-11-01","close":28327.7656},{"date":"2022-11-02","close":28276.543},{"date":"2022-11-03","close":28118.2383},{"date":"2022-11-04","close":28365.0137},{"date":"2022-11-07","close":28667.6582},{"date":"2022-11-08","close":29082.0508},{"date":"2022-11-09","close":29370.7344},{"date":"2022-11-10","close":29002.9004},{"date":"2022-11-11","close":30166.9277},{"date":"2022-11-14","close":29976.0273},{"date":"2022-11-15","close":30059.834},{"date":"2022-11-16","close":30003.9648},{"date":"2022-11-17","close":29608.1934},{"date":"2022-11-18","close":29543.0078},{"date":"2022-11-21","close":29314.8594},{"date":"2022-11-22","close":29105.3301},{"date":"2022-11-23","close":29300.8887},{"date":"2022-11-24","close":29575.5957},{"date":"2022-11-25","close":29454.541},{"date":"2022-11-28","close":29096.0215},{"date":"2022-11-29","close":29426.6055},{"date":"2022-11-30","close":29868.9355},{"date":"2022-12-01","close":30045.8633},{"date":"2022-12-02","close":29375.3867},{"date":"2022-12-05","close":29282.2637},{"date":"2022-12-06","close":28909.7734},{"date":"2022-12-07","close":28746.8145},{"date":"2022-12-08","close":28746.8145},{"date":"2022-12-09","close":29082.0508},{"date":"2022-12-12","close":28900.4648},{"date":"2022-12-13","close":28877.1875},{"date":"2022-12-14","close":29203.1133},{"date":"2022-12-15","close":28718.877},{"date":"2022-12-16","close":28583.8516},{"date":"2022-12-19","close":28588.5039},{"date":"2022-12-20","close":28351.043},{"date":"2022-12-21","close":28281.2012},{"date":"2022-12-22","close":28649.0312},{"date":"2022-12-23","close":28155.4863},{"date":"2022-12-26","close":28197.3945},{"date":"2022-12-27","close":28397.6016},{"date":"2022-12-28","close":28062.3613},{"date":"2022-12-29","close":27559.502},{"date":"2023-01-02","close":27396.5371},{"date":"2023-01-03","close":27396.5371},{"date":"2023-01-04","close":27973.8984},{"date":"2023-01-05","close":28197.3945},{"date":"2023-01-06","close":28500.041},{"date":"2023-01-09","close":29268.293},{"date":"2023-01-10","close":29305.543},{"date":"2023-01-11","close":29356.7637},{"date":"2023-01-12","close":29440.5723},{"date":"2023-01-13","close":29654.752},{"date":"2023-01-16","close":29892.2148},{"date":"2023-01-17","close":29654.752},{"date":"2023-01-18","close":29463.8535},{"date":"2023-01-19","close":29645.4395},{"date":"2023-01-20","close":29840.9961},{"date":"2023-01-25","close":30311.2637},{"date":"2023-01-26","close":30730.3125},{"date":"2023-01-27","close":30972.4355},{"date":"2023-01-30","close":30482.4355},{"date":"2023-01-31","close":30011.1074},{"date":"2023-02-01","close":30337.7715},{"date":"2023-02-02","close":30664.4336},{"date":"2023-02-03","close":30790.4297},{"date":"2023-02-06","close":30090.4414},{"date":"2023-02-07","close":30277.1074},{"date":"2023-02-08","close":30748.4336},{"date":"2023-02-09","close":30650.4355},{"date":"2023-02-10","close":30571.1016},{"date":"2023-02-13","close":30389.1055},{"date":"2023-02-14","close":30571.1016},{"date":"2023-02-15","close":29992.4355},{"date":"2023-02-16","close":30589.7676},{"date":"2023-02-17","close":30319.1055},{"date":"2023-02-20","close":30421.7695},{"date":"2023-02-21","close":30379.7695},{"date":"2023-02-22","close":29852.4414},{"date":"2023-02-23","close":30230.4375},{"date":"2023-02-24","close":29959.7754},{"date":"2023-02-27","close":29693.7773},{"date":"2023-02-28","close":29777.7773},{"date":"2023-03-02","close":29852.4414},{"date":"2023-03-03","close":29917.7715},{"date":"2023-03-06","close":30337.7715},{"date":"2023-03-07","close":30179.1035},{"date":"2023-03-08","close":29749.7715},{"date":"2023-03-09","close":29656.4395},{"date":"2023-03-10","close":29334.4434},{"date":"2023-03-13","close":29572.4453},{"date":"2023-03-14","close":28881.7832},{"date":"2023-03-15","close":29245.7773},{"date":"2023-03-16","close":29138.4434},{"date":"2023-03-17","close":29474.4453},{"date":"2023-03-20","close":29259.7793},{"date":"2023-03-21","close":29334.4434},{"date":"2023-03-22","close":29703.1055},{"date":"2023-03-23","close":29791.7754},{"date":"2023-03-24","close":29689.1094},{"date":"2023-03-27","close":29553.7773},{"date":"2023-03-28","close":29899.1094},{"date":"2023-03-29","close":29945.7734},{"date":"2023-03-30","close":30155.7734},{"date":"2023-03-31","close":30510.4375},{"date":"2023-04-03","close":30356.4395},{"date":"2023-04-04","close":30496.4316},{"date":"2023-04-05","close":30669.0977},{"date":"2023-04-06","close":30123.1074},{"date":"2023-04-07","close":30636.4336},{"date":"2023-04-10","close":30930.4316},{"date":"2023-04-11","close":31336.4277},{"date":"2023-04-12","close":31434.4258},{"date":"2023-04-13","close":31495.0977},{"date":"2023-04-14","close":31607.0957},{"date":"2023-04-17","close":31616.4258},{"date":"2023-04-18","close":31569.7617},{"date":"2023-04-19","close":31593.0957},{"date":"2023-04-20","close":31499.7637},{"date":"2023-04-21","close":31341.0957},{"date":"2023-04-24","close":31126.4297},{"date":"2023-04-25","close":30734.4375},{"date":"2023-04-26","close":30701.7656},{"date":"2023-04-27","close":30805.8438},{"date":"2023-04-28","close":30867.3379},{"date":"2023-05-02","close":31203.209},{"date":"2023-05-03","close":30924.1094},{"date":"2023-05-04","close":30805.8438},{"date":"2023-05-08","close":31193.75},{"date":"2023-05-09","close":31099.1387},{"date":"2023-05-10","close":30905.1816},{"date":"2023-05-11","close":30820.0352},{"date":"2023-05-12","close":30673.3809},{"date":"2023-05-15","close":30758.5332},{"date":"2023-05-16","close":30843.6855},{"date":"2023-05-17","close":30943.0312},{"date":"2023-05-18","close":31409.0},{"date":"2023-05-19","close":31681.0059},{"date":"2023-05-22","close":31884.4258},{"date":"2023-05-23","close":31979.043},{"date":"2023-05-24","close":32033.0},{"date":"2023-05-25","close":31832.3848},{"date":"2023-05-26","close":31941.1895},{"date":"2023-05-30","close":32371.6836},{"date":"2023-05-31","close":32139.8789},{"date":"2023-06-01","close":32035.8027},{"date":"2023-06-02","close":32447.3691},{"date":"2023-06-05","close":32541.9766},{"date":"2023-06-07","close":32471.0254},{"date":"2023-06-08","close":32428.4453},{"date":"2023-06-09","close":32858.9375},{"date":"2023-06-12","close":32646.0508},{"date":"2023-06-13","close":32802.1641},{"date":"2023-06-14","close":32641.3281},{"date":"2023-06-15","close":32527.7852},{"date":"2023-06-16","close":32683.8965},{"date":"2023-06-19","close":32504.1328},{"date":"2023-06-20","close":32447.3691},{"date":"2023-06-21","close":32144.6094},{"date":"2023-06-22","close":32225.0293},{"date":"2023-06-23","close":32068.9238},{"date":"2023-06-26","close":32229.7637},{"date":"2023-06-27","close":32215.5742},{"date":"2023-06-28","close":32040.5352},{"date":"2023-06-29","close":32035.8027},{"date":"2023-06-30","close":32130.4199},{"date":"2023-07-03","close":32807.0},{"date":"2023-07-04","close":32679.0},{"date":"2023-07-05","close":32369.0},{"date":"2023-07-06","close":32121.0},{"date":"2023-07-07","close":31496.5137},{"date":"2023-07-10","close":31444.4766},{"date":"2023-07-11","close":32194.0},{"date":"2023-07-12","close":32401.0},{"date":"2023-07-13","close":32660.0},{"date":"2023-07-14","close":32977.207},{"date":"2023-07-17","close":32849.4688},{"date":"2023-07-18","close":32812.0},{"date":"2023-07-19","close":32598.748},{"date":"2023-07-20","close":32499.4043},{"date":"2023-07-21","close":32532.5195},{"date":"2023-07-24","close":32745.3965},{"date":"2023-07-25","close":32978.0},{"date":"2023-07-26","close":32376.4062},{"date":"2023-07-27","close":32946.0},{"date":"2023-07-28","close":32622.4043},{"date":"2023-07-31","close":33017.0},{"date":"2023-08-01","close":33559.0},{"date":"2023-08-02","close":32832.0},{"date":"2023-08-03","close":32366.9453},{"date":"2023-08-04","close":32371.6836},{"date":"2023-08-07","close":32291.2559},{"date":"2023-08-08","close":32021.6074},{"date":"2023-08-09","close":32371.6836},{"date":"2023-08-10","close":32267.6094},{"date":"2023-08-11","close":32163.5273},{"date":"2023-08-14","close":31874.9688},{"date":"2023-08-16","close":31397.168},{"date":"2023-08-17","close":31302.5566},{"date":"2023-08-18","close":31136.9863},{"date":"2023-08-21","close":31160.6367},{"date":"2023-08-22","close":31283.6348},{"date":"2023-08-23","close":31217.4043},{"date":"2023-08-24","close":31643.1602},{"date":"2023-08-25","close":31297.8262},{"date":"2023-08-28","close":31510.7031},{"date":"2023-08-29","close":31657.3516},{"date":"2023-08-30","close":31751.9629},{"date":"2023-08-31","close":31766.1582},{"date":"2023-09-01","close":32083.1094},{"date":"2023-09-04","close":32286.5312},{"date":"2023-09-05","close":32253.4082},{"date":"2023-09-06","close":32026.3438},{"date":"2023-09-07","close":31865.498},{"date":"2023-09-08","close":31912.8047},{"date":"2023-09-11","close":32002.6895},{"date":"2023-09-12","close":31837.1152},{"date":"2023-09-13","close":31860.7754},{"date":"2023-09-14","close":32310.1836},{"date":"2023-09-15","close":32731.2051},{"date":"2023-09-18","close":32338.5645},{"date":"2023-09-19","close":32092.5703},{"date":"2023-09-20","close":32087.8457},{"date":"2023-09-21","close":31524.8945},{"date":"2023-09-22","close":31411.3594},{"date":"2023-09-25","close":31439.7441},{"date":"2023-09-26","close":31028.1816},{"date":"2023-09-27","close":31103.8691},{"date":"2023-10-04","close":30280.7422},{"date":"2023-10-05","close":30290.2031},{"date":"2023-10-06","close":30346.9688},{"date":"2023-10-10","close":30417.9316},{"date":"2023-10-11","close":30928.8398},{"date":"2023-10-12","close":31278.9023},{"date":"2023-10-13","close":31004.5254},{"date":"2023-10-16","close":30767.9961},{"date":"2023-10-17","close":31146.4453},{"date":"2023-10-18","close":31278.9023},{"date":"2023-10-19","close":30682.8457},{"date":"2023-10-20","close":30219.2422},{"date":"2023-10-23","close":30058.4004},{"date":"2023-10-24","close":30290.2031},{"date":"2023-10-25","close":30124.6309},{"date":"2023-10-26","close":29353.5352},{"date":"2023-10-27","close":29381.9219},{"date":"2023-10-30","close":29462.6016},{"date":"2023-10-31","close":29101.9141},{"date":"2023-11-01","close":29505.3145},{"date":"2023-11-02","close":29994.1426},{"date":"2023-11-03","close":30297.8848},{"date":"2023-11-06","close":31716.9121},{"date":"2023-11-07","close":31142.6543},{"date":"2023-11-08","close":30853.1562},{"date":"2023-11-09","close":31000.2754},{"date":"2023-11-10","close":30824.6777},{"date":"2023-11-13","close":30800.9492},{"date":"2023-11-14","close":31118.9219},{"date":"2023-11-15","close":31792.8438},{"date":"2023-11-16","close":31769.1113},{"date":"2023-11-17","close":31607.7539},{"date":"2023-11-20","close":31859.2871},{"date":"2023-11-21","close":32011.1523},{"date":"2023-11-22","close":32068.1094},{"date":"2023-11-23","close":32072.8555},{"date":"2023-11-24","close":31821.3203},{"date":"2023-11-27","close":31783.3496},{"date":"2023-11-28","close":32148.7832},{"date":"2023-11-29","close":32044.373},{"date":"2023-11-30","close":32229.4707},{"date":"2023-12-01","close":31864.0312},{"date":"2023-12-04","close":32025.3906},{"date":"2023-12-05","close":31674.1973},{"date":"2023-12-06","close":31778.6074},{"date":"2023-12-07","close":31655.2109},{"date":"2023-12-08","close":32115.5684},{"date":"2023-12-11","close":32224.7246},{"date":"2023-12-12","close":32357.6074},{"date":"2023-12-13","close":32044.373},{"date":"2023-12-14","close":32433.543},{"date":"2023-12-15","close":32618.6289},{"date":"2023-12-18","close":32723.041},{"date":"2023-12-19","close":32751.5117},{"date":"2023-12-20","close":33382.7227},{"date":"2023-12-21","close":33164.4102},{"date":"2023-12-22","close":33268.8164},{"date":"2023-12-26","close":33406.4531},{"date":"2023-12-27","close":33776.6289},{"date":"2023-12-28","close":34331.9062},{"date":"2024-01-02","close":34540.7266},{"date":"2024-01-03","close":33582.0508},{"date":"2024-01-04","close":33287.8047},{"date":"2024-01-05","close":33192.8828},{"date":"2024-01-08","close":33083.7344},{"date":"2024-01-09","close":32960.332},{"date":"2024-01-10","close":32599.6445},{"date":"2024-01-11","close":32651.8477},{"date":"2024-01-12","close":32338.623},{"date":"2024-01-15","close":32476.2559},{"date":"2024-01-16","close":32030.1387},{"date":"2024-01-17","close":31247.0625},{"date":"2024-01-18","close":31631.0},{"date":"2024-01-19","close":31864.0312},{"date":"2024-01-22","close":31897.25},{"date":"2024-01-23","close":32063.3652},{"date":"2024-01-24","close":31939.9648},{"date":"2024-01-25","close":31977.9395},{"date":"2024-01-26","close":32034.8848},{"date":"2024-01-29","close":32414.5547},{"date":"2024-01-30","close":32357.4453},{"date":"2024-01-31","close":32200.3984},{"date":"2024-02-01","close":32752.4531},{"date":"2024-02-02","close":33808.9844},{"date":"2024-02-05","close":33399.6992},{"date":"2024-02-06","close":33271.207},{"date":"2024-02-07","close":33742.3555},{"date":"2024-02-08","close":33780.4336},{"date":"2024-02-13","close":34194.4766},{"date":"2024-02-14","close":33728.082},{"date":"2024-02-15","close":33680.4922},{"date":"2024-02-16","close":34018.3984},{"date":"2024-02-19","close":34551.4141},{"date":"2024-02-20","close":34146.8906},{"date":"2024-02-21","close":34070.7422},{"date":"2024-02-22","close":34246.832},{"date":"2024-02-23","close":34351.5273},{"date":"2024-02-26","close":34075.5039},{"date":"2024-02-27","close":33785.1914},{"date":"2024-02-28","close":34199.2383},{"date":"2024-02-29","close":34108.8164},{"date":"2024-03-04","close":34599.0078},{"date":"2024-03-05","close":34322.9727},{"date":"2024-03-06","close":34199.2383},{"date":"2024-03-07","close":34223.0273},{"date":"2024-03-08","close":34722.7461},{"date":"2024-03-11","close":34432.4375},{"date":"2024-03-12","close":34727.5039},{"date":"2024-03-13","close":34889.3125},{"date":"2024-03-14","close":35203.418},{"date":"2024-03-15","close":34541.9023},{"date":"2024-03-18","close":34760.8164},{"date":"2024-03-19","close":34346.7695},{"date":"2024-03-20","close":34951.1875},{"date":"2024-03-21","close":35898.2617},{"date":"2024-03-22","close":35793.5508},{"date":"2024-03-25","close":35650.7812},{"date":"2024-03-26","close":36002.957},{"date":"2024-03-27","close":36021.9922},{"date":"2024-03-28","close":36002.957},{"date":"2024-03-29","close":36121.9375},{"date":"2024-04-01","close":36145.7344},{"date":"2024-04-02","close":36245.6719},{"date":"2024-04-03","close":35698.3711},{"date":"2024-04-04","close":36207.6055},{"date":"2024-04-05","close":35836.3828},{"date":"2024-04-08","close":35988.6719},{"date":"2024-04-09","close":35765.0039},{"date":"2024-04-11","close":35750.7266},{"date":"2024-04-12","close":35403.3047},{"date":"2024-04-15","close":35246.2461},{"date":"2024-04-16","close":34432.4375},{"date":"2024-04-17","close":34056.4609},{"date":"2024-04-18","close":34651.3555},{"date":"2024-04-19","close":33999.3594},{"date":"2024-04-22","close":34456.2344},{"date":"2024-04-23","close":34418.1602},{"date":"2024-04-24","close":35051.1289},{"date":"2024-04-25","close":34446.7148},{"date":"2024-04-26","close":34841.7227},{"date":"2024-04-29","close":35183.7305},{"date":"2024-04-30","close":35308.9805},{"date":"2024-05-02","close":35178.9219},{"date":"2024-05-03","close":35150.0117},{"date":"2024-05-07","close":35964.0898},{"date":"2024-05-08","close":36089.3398},{"date":"2024-05-09","close":35684.707},{"date":"2024-05-10","close":35867.7578},{"date":"2024-05-13","close":35800.3203},{"date":"2024-05-14","close":35872.5703},{"date":"2024-05-16","close":36214.5859},{"date":"2024-05-17","close":35790.6797},{"date":"2024-05-20","close":36089.3398},{"date":"2024-05-21","close":35901.4766},{"date":"2024-05-22","close":35901.4766},{"date":"2024-05-23","close":35901.4766},{"date":"2024-05-24","close":35342.6953},{"date":"2024-05-27","close":35834.0391},{"date":"2024-05-28","close":35872.5703},{"date":"2024-05-29","close":35347.5117},{"date":"2024-05-30","close":34706.8516},{"date":"2024-05-31","close":34692.3984},{"date":"2024-06-03","close":35318.6133},{"date":"2024-06-04","close":35058.4883},{"date":"2024-06-05","close":35410.1328},{"date":"2024-06-07","close":35877.3906},{"date":"2024-06-10","close":35564.2812},{"date":"2024-06-11","close":35598.0},{"date":"2024-06-12","close":35911.1094},{"date":"2024-06-13","close":36156.7773},{"date":"2024-06-14","close":36277.2031},{"date":"2024-06-17","close":36079.707},{"date":"2024-06-18","close":36460.2539},{"date":"2024-06-19","close":37004.5781},{"date":"2024-06-20","close":37149.0898},{"date":"2024-06-21","close":36831.168},{"date":"2024-06-24","close":36551.7734},{"date":"2024-06-25","close":36657.7461},{"date":"2024-06-26","close":36961.2227},{"date":"2024-06-27","close":36917.8672},{"date":"2024-06-28","close":37134.6406},{"date":"2024-07-01","close":37206.8906},{"date":"2024-07-02","close":36941.9531},{"date":"2024-07-03","close":37096.1055},{"date":"2024-07-04","close":37592.2578},{"date":"2024-07-05","close":38285.9141},{"date":"2024-07-08","close":38160.6719},{"date":"2024-07-09","close":38295.5508},{"date":"2024-07-10","close":38281.0977},{"date":"2024-07-11","close":38517.1289},{"date":"2024-07-12","close":37987.2539},{"date":"2024-07-15","close":38228.1055},{"date":"2024-07-16","close":38252.1992},{"date":"2024-07-17","close":37934.2695},{"date":"2024-07-18","close":37654.8828},{"date":"2024-07-19","close":37211.7109},{"date":"2024-07-22","close":36840.8047},{"date":"2024-07-23","close":36946.7734},{"date":"2024-07-24","close":36730.0039},{"date":"2024-07-25","close":36060.4375},{"date":"2024-07-26","close":36253.1172},{"date":"2024-07-29","close":36686.6523},{"date":"2024-07-30","close":36343.2969},{"date":"2024-07-31","close":36875.2617},{"date":"2024-08-01","close":36904.2812},{"date":"2024-08-02","close":35419.5938},{"date":"2024-08-05","close":32169.7402},{"date":"2024-08-06","close":33059.5742},{"date":"2024-08-07","close":33814.0117},{"date":"2024-08-08","close":33562.5352},{"date":"2024-08-09","close":34021.9609},{"date":"2024-08-12","close":34413.6914},{"date":"2024-08-13","close":34529.75},{"date":"2024-08-14","close":34853.7734},{"date":"2024-08-16","close":35680.75},{"date":"2024-08-19","close":35366.3984},{"date":"2024-08-20","close":35719.4336},{"date":"2024-08-21","close":35671.0703},{"date":"2024-08-22","close":35724.2734},{"date":"2024-08-23","close":35700.0898},{"date":"2024-08-26","close":35511.4844},{"date":"2024-08-27","close":35602.0},{"date":"2024-08-28","close":35395.4141},{"date":"2024-08-29","close":34926.3164},{"date":"2024-08-30","close":35110.082},{"date":"2024-09-02","close":35071.3984},{"date":"2024-09-03","close":34776.3945},{"date":"2024-09-04","close":33567.3672},{"date":"2024-09-05","close":33514.168},{"date":"2024-09-06","close":33214.332},{"date":"2024-09-09","close":32991.875},{"date":"2024-09-10","close":32851.625},{"date":"2024-09-11","close":32542.1172},{"date":"2024-09-12","close":33286.8789},{"date":"2024-09-13","close":33359.4141},{"date":"2024-09-19","close":33301.3828},{"date":"2024-09-20","close":33383.5977},{"date":"2024-09-23","close":33485.1523},{"date":"2024-09-24","close":33886.5547},{"date":"2024-09-25","close":33388.4336},{"date":"2024-09-26","close":34510.4141},{"date":"2024-09-27","close":34370.1562},{"date":"2024-09-30","close":33581.8828},{"date":"2024-10-02","close":33228.8438},{"date":"2024-10-04","close":33214.332},{"date":"2024-10-07","close":33741.4688},{"date":"2024-10-08","close":33485.1523},{"date":"2024-10-10","close":33548.0312},{"date":"2024-10-11","close":33591.5469},{"date":"2024-10-14","close":33988.1133},{"date":"2024-10-15","close":34109.0117},{"date":"2024-10-16","close":33799.5039},{"date":"2024-10-17","close":33876.8789},{"date":"2024-10-18","close":33678.5977},{"date":"2024-10-21","close":33775.3242},{"date":"2024-10-22","close":33282.0391},{"date":"2024-10-23","close":33712.4531},{"date":"2024-10-24","close":33431.9609},{"date":"2024-10-25","close":33456.1406},{"date":"2024-10-28","close":33760.8125},{"date":"2024-10-29","close":33847.8633},{"date":"2024-10-30","close":33780.0},{"date":"2024-10-31","close":33081.125},{"date":"2024-11-01","close":32848.1992},{"date":"2024-11-04","close":33396.5586},{"date":"2024-11-05","close":33462.0},{"date":"2024-11-06","close":33129.6562},{"date":"2024-11-07","close":33115.1016},{"date":"2024-11-08","close":33076.2773},{"date":"2024-11-11","close":32542.4785},{"date":"2024-11-12","close":31863.0938},{"date":"2024-11-13","close":31047.8359},{"date":"2024-11-14","close":30916.8105},{"date":"2024-11-15","close":31140.0352},{"date":"2024-11-18","close":31863.0938},{"date":"2024-11-19","close":31974.707},{"date":"2024-11-20","close":32037.793},{"date":"2024-11-21","close":32076.6152},{"date":"2024-11-22","close":32362.9258},{"date":"2024-11-25","close":32741.4375},{"date":"2024-11-26","close":32639.5293},{"date":"2024-11-27","close":32387.1875},{"date":"2024-11-28","close":32290.1348},{"date":"2024-11-29","close":31678.6895},{"date":"2024-12-02","close":31736.9238},{"date":"2024-12-03","close":32202.7852},{"date":"2024-12-04","close":31766.041},{"date":"2024-12-05","close":31542.8125},{"date":"2024-12-06","close":31382.6738},{"date":"2024-12-09","close":30601.3809},{"date":"2024-12-10","close":31222.5312},{"date":"2024-12-11","close":31547.6641},{"date":"2024-12-12","close":31998.9707},{"date":"2024-12-13","close":32144.5508},{"date":"2024-12-16","close":32028.0859},{"date":"2024-12-17","close":31659.2793},{"date":"2024-12-18","close":32105.7305},{"date":"2024-12-19","close":31377.8223},{"date":"2024-12-20","close":30926.5156},{"date":"2024-12-23","close":31445.7578},{"date":"2024-12-24","close":31470.0215},{"date":"2024-12-26","close":31285.6172},{"date":"2024-12-27","close":31198.2695},{"date":"2024-12-30","close":31115.7715},{"date":"2025-01-02","close":31047.8359},{"date":"2025-01-03","close":31668.9824},{"date":"2025-01-06","close":32348.3672},{"date":"2025-01-07","close":32358.0762},{"date":"2025-01-08","close":32668.6465},{"date":"2025-01-09","close":32692.9121},{"date":"2025-01-10","close":32644.3848},{"date":"2025-01-13","close":32212.4883},{"date":"2025-01-14","close":32353.2207},{"date":"2025-01-15","close":32304.6934},{"date":"2025-01-16","close":32765.6992},{"date":"2025-01-17","close":32697.7676},{"date":"2025-01-20","close":32644.3848},{"date":"2025-01-21","close":32673.502},{"date":"2025-01-22","close":33047.168},{"date":"2025-01-23","close":32692.9121},{"date":"2025-01-24","close":32887.6562},{"date":"2025-01-31","close":32566.3242},{"date":"2025-02-03","close":31675.3691},{"date":"2025-02-04","close":32069.7246},{"date":"2025-02-05","close":32449.4805},{"date":"2025-02-06","close":32775.6797},{"date":"2025-02-07","close":32561.459},{"date":"2025-02-10","close":32629.6211},{"date":"2025-02-11","close":32887.6562},{"date":"2025-02-12","close":32931.4766},{"date":"2025-02-13","close":33296.6211},{"date":"2025-02-14","close":33462.1562},{"date":"2025-02-17","close":33705.5859},{"date":"2025-02-18","close":33953.8867},{"date":"2025-02-19","close":34645.2383},{"date":"2025-02-20","close":34343.3789},{"date":"2025-02-21","close":34382.3359},{"date":"2025-02-24","close":34168.1094},{"date":"2025-02-25","close":33987.9727},{"date":"2025-02-26","close":34158.3711},{"date":"2025-02-27","close":34022.0508},{"date":"2025-02-28","close":32892.5234},{"date":"2025-03-04","close":32809.7617},{"date":"2025-03-05","close":33058.0625},{"date":"2025-03-06","close":33384.2578},{"date":"2025-03-07","close":33228.4648},{"date":"2025-03-10","close":33306.3633},{"date":"2025-03-11","close":32931.4766},{"date":"2025-03-12","close":33452.4219},{"date":"2025-03-13","close":33291.7578},{"date":"2025-03-14","close":33476.7656},{"date":"2025-03-17","close":34129.1602},{"date":"2025-03-18","close":34211.9297},{"date":"2025-03-19","close":34504.0508},{"date":"2025-03-20","close":34737.7383},{"date":"2025-03-21","close":34903.2773},{"date":"2025-03-24","close":34781.5625},{"date":"2025-03-25","close":34620.8945},{"date":"2025-03-26","close":34913.0078},{"date":"2025-03-27","close":34484.5703},{"date":"2025-03-28","close":33929.5469},{"date":"2025-03-31","close":32975.3008},{"date":"2025-04-01","close":33447.5508},{"date":"2025-04-02","close":33282.0156},{"date":"2025-04-03","close":32868.1836},{"date":"2025-04-04","close":32576.0625},{"date":"2025-04-07","close":30721.1152},{"date":"2025-04-08","close":30706.5078},{"date":"2025-04-09","close":30195.3008},{"date":"2025-04-10","close":32055.123},{"date":"2025-04-11","close":31957.748},{"date":"2025-04-14","close":32162.2285},{"date":"2025-04-15","close":32478.6953},{"date":"2025-04-16","close":31972.3535},{"date":"2025-04-17","close":32288.8164},{"date":"2025-04-18","close":32507.9043},{"date":"2025-04-21","close":32551.7246},{"date":"2025-04-22","close":32444.6133},{"date":"2025-04-23","close":33028.8477},{"date":"2025-04-24","close":32970.4297},{"date":"2025-04-25","close":33277.1523},{"date":"2025-04-28","close":33301.4922},{"date":"2025-04-29","close":33532.2383},{"date":"2025-04-30","close":33463.2148},{"date":"2025-05-02","close":33492.7969},{"date":"2025-05-07","close":33778.7656},{"date":"2025-05-08","close":33793.5547},{"date":"2025-05-09","close":33788.6211},{"date":"2025-05-12","close":34266.8828},{"date":"2025-05-13","close":34345.7734},{"date":"2025-05-14","close":34804.3086},{"date":"2025-05-15","close":34547.918},{"date":"2025-05-16","close":34676.1133},{"date":"2025-05-19","close":34286.6055},{"date":"2025-05-20","close":34355.6289},{"date":"2025-05-21","close":34572.5742},{"date":"2025-05-22","close":34128.8281},{"date":"2025-05-23","close":34158.4102},{"date":"2025-05-26","close":34700.7617},{"date":"2025-05-27","close":34809.2344},{"date":"2025-05-28","close":35282.5586},{"date":"2025-05-29","close":35982.6914},{"date":"2025-05-30","close":35637.5547},{"date":"2025-06-02","close":35622.7617},{"date":"2025-06-04","close":36623.6523},{"date":"2025-06-05","close":37264.6172},{"date":"2025-06-09","close":37910.5117},{"date":"2025-06-10","close":38132.3828},{"date":"2025-06-11","close":38581.0547},{"date":"2025-06-12","close":38650.0859},{"date":"2025-06-13","close":38324.6719},{"date":"2025-06-16","close":39024.8008},{"date":"2025-06-17","close":39128.3359},{"date":"2025-06-18","close":39458.6875},{"date":"2025-06-19","close":39522.7773},{"date":"2025-06-20","close":40074.9961},{"date":"2025-06-23","close":40035.5508},{"date":"2025-06-24","close":41356.9258},{"date":"2025-06-25","close":41485.1172},{"date":"2025-06-26","close":41110.3945},{"date":"2025-06-27","close":40858.9453},{"date":"2025-06-30","close":41120.2539},{"date":"2025-07-01","close":41238.5859},{"date":"2025-07-02","close":41080.8125},{"date":"2025-07-03","close":41716.8477},{"date":"2025-07-04","close":40913.1797},{"date":"2025-07-07","close":40977.2734},{"date":"2025-07-08","close":41736.5664},{"date":"2025-07-09","close":41859.8281},{"date":"2025-07-10","close":42402.1836},{"date":"2025-07-11","close":42426.8359},{"date":"2025-07-14","close":42821.2734},{"date":"2025-07-15","close":43102.3125},{"date":"2025-07-16","close":42698.0117},{"date":"2025-07-17","close":42781.832},{"date":"2025-07-18","close":42737.4609},{"date":"2025-07-21","close":43082.5938},{"date":"2025-07-22","close":42490.9336},{"date":"2025-07-23","close":42643.7773},{"date":"2025-07-24","close":42599.4023},{"date":"2025-07-25","close":42707.8789},{"date":"2025-07-28","close":42929.75},{"date":"2025-07-29","close":43220.6445},{"date":"2025-07-30","close":43592.9141},{"date":"2025-07-31","close":43488.957},{"date":"2025-08-01","close":41721.6758},{"date":"2025-08-04","close":42201.8594},{"date":"2025-08-05","close":42776.1016},{"date":"2025-08-06","close":42751.3516},{"date":"2025-08-07","close":43117.6797},{"date":"2025-08-08","close":43013.7188},{"date":"2025-08-11","close":43023.6211},{"date":"2025-08-12","close":42885.0117},{"date":"2025-08-13","close":43325.5898},{"date":"2025-08-14","close":43285.9844},{"date":"2025-08-18","close":42632.543},{"date":"2025-08-19","close":42330.5703},{"date":"2025-08-20","close":42078.1016},{"date":"2025-08-21","close":42182.0586},{"date":"2025-08-22","close":42533.5312},{"date":"2025-08-25","close":43053.3242},{"date":"2025-08-26","close":42647.3945},{"date":"2025-08-27","close":42716.6992},{"date":"2025-08-28","close":42934.5117},{"date":"2025-08-29","close":42771.1523},{"date":"2025-09-01","close":42053.3477},{"date":"2025-09-02","close":42498.8828},{"date":"2025-09-03","close":42711.7461},{"date":"2025-09-04","close":42870.1641},{"date":"2025-09-05","close":43043.4219},{"date":"2025-09-08","close":43211.7305},{"date":"2025-09-09","close":43800.832},{"date":"2025-09-10","close":44721.5898},{"date":"2025-09-11","close":45013.668},{"date":"2025-09-12","close":45924.5352},{"date":"2025-09-15","close":46196.8047},{"date":"2025-09-16","close":46949.2578},{"date":"2025-09-17","close":46375.0156},{"date":"2025-09-18","close":47186.875},{"date":"2025-09-19","close":47013.6172},{"date":"2025-09-22","close":47473.9922},{"date":"2025-09-23","close":47855.1797},{"date":"2025-09-24","close":47706.668},{"date":"2025-09-25","close":47721.5156},{"date":"2025-09-26","close":46577.9805},{"date":"2025-09-29","close":47290.8359},{"date":"2025-09-30","close":47162.1289},{"date":"2025-10-01","close":47657.1641},{"date":"2025-10-02","close":49077.918},{"date":"2025-10-10","close":50325.4062},{"date":"2025-10-13","close":49865.0195},{"date":"2025-10-14","close":49360.0859},{"date":"2025-10-15","close":50731.3398},{"date":"2025-10-16","close":52062.9844},{"date":"2025-10-17","close":52211.4961},{"date":"2025-10-20","close":53166.9219},{"date":"2025-10-21","close":53280.7773},{"date":"2025-10-22","close":53884.7227},{"date":"2025-10-23","close":53315.4258},{"date":"2025-10-24","close":54706.4805},{"date":"2025-10-27","close":56211.3906},{"date":"2025-10-28","close":55652.0},{"date":"2025-10-29","close":56815.3359},{"date":"2025-10-30","close":57013.8359},{"date":"2025-10-31","close":57708.582},{"date":"2025-11-03","close":59480.1836},{"date":"2025-11-04","close":57842.5703},{"date":"2025-11-05","close":56239.6914},{"date":"2025-11-06","close":56547.3672},{"date":"2025-11-07","close":55525.0938},{"date":"2025-11-10","close":57222.2617},{"date":"2025-11-11","close":57758.207},{"date":"2025-11-12","close":58358.6641},{"date":"2025-11-13","close":58626.6367},{"date":"2025-11-14","close":56085.8555},{"date":"2025-11-17","close":57281.8125},{"date":"2025-11-18","close":55381.1836},{"date":"2025-11-19","close":54994.1094},{"date":"2025-11-20","close":56175.1797},{"date":"2025-11-21","close":53818.0039},{"date":"2025-11-24","close":53803.1172},{"date":"2025-11-25","close":54195.1523},{"date":"2025-11-26","close":55659.082},{"date":"2025-11-27","close":56051.1133},{"date":"2025-11-28","close":55232.3125},{"date":"2025-12-01","close":55157.875},{"date":"2025-12-02","close":56249.6172},{"date":"2025-12-03","close":56864.9609},{"date":"2025-12-04","close":56721.0508},{"date":"2025-12-05","close":57802.8672},{"date":"2025-12-08","close":58577.0117},{"date":"2025-12-09","close":58264.3789},{"date":"2025-12-10","close":58239.5625},{"date":"2025-12-11","close":57763.168},{"date":"2025-12-12","close":58552.1992},{"date":"2025-12-15","close":57222.2617},{"date":"2025-12-16","close":55976.6797},{"date":"2025-12-17","close":57058.5},{"date":"2025-12-18","close":56393.5273},{"date":"2025-12-19","close":56691.2734},{"date":"2025-12-22","close":57986.4805},{"date":"2025-12-23","close":58155.207},{"date":"2025-12-24","close":58170.0938},{"date":"2025-12-26","close":58666.3398},{"date":"2025-12-29","close":60264.2539},{"date":"2025-12-30","close":60437.9414},{"date":"2026-01-02","close":62189.6953},{"date":"2026-01-05","close":64551.8281},{"date":"2026-01-06","close":65713.0547},{"date":"2026-01-07","close":66219.2188},{"date":"2026-01-08","close":66119.9766},{"date":"2026-01-09","close":66675.7656},{"date":"2026-01-12","close":67102.5469},{"date":"2026-01-13","close":67951.125},{"date":"2026-01-14","close":68323.3125},{"date":"2026-01-15","close":69489.4922},{"date":"2026-01-16","close":70223.9375},{"date":"2026-01-19","close":71241.2422},{"date":"2026-01-20","close":70655.6719},{"date":"2026-01-21","close":71216.4219},{"date":"2026-01-22","close":71985.6094},{"date":"2026-01-23","close":72476.8984},{"date":"2026-01-26","close":71762.3047},{"date":"2026-01-27","close":74213.7656},{"date":"2026-01-28","close":75603.2578},{"date":"2026-01-29","close":76537.1797},{"date":"2026-01-30","close":76805.4375},{"date":"2026-02-02","close":72230.1953},{"date":"2026-02-03","close":77784.0703},{"date":"2026-02-04","close":78872.0},{"date":"2026-02-05","close":75518.8047},{"date":"2026-02-06","close":74709.0703},{"date":"2026-02-09","close":77833.75},{"date":"2026-02-10","close":77928.1328},{"date":"2026-02-11","close":78603.7422},{"date":"2026-02-12","close":81445.2578},{"date":"2026-02-13","close":81331.0078},{"date":"2026-02-19","close":83844.6484},{"date":"2026-02-20","close":85742.3125},{"date":"2026-02-23","close":86378.1797},{"date":"2026-02-24","close":88509.3125},{"date":"2026-02-25","close":90302.6484},{"date":"2026-02-26","close":94410.9219},{"date":"2026-02-27","close":93511.7734},{"date":"2026-03-03","close":86144.6875},{"date":"2026-03-04","close":75409.5156},{"date":"2026-03-05","close":83029.9531},{"date":"2026-03-06","close":83020.0156},{"date":"2026-03-09","close":77724.4609},{"date":"2026-03-10","close":82364.2812},{"date":"2026-03-11","close":83283.3047},{"date":"2026-03-12","close":82662.3359},{"date":"2026-03-13","close":81013.0703},{"date":"2026-03-16","close":82448.7344},{"date":"2026-03-17","close":84088.0703},{"date":"2026-03-18","close":88792.4688},{"date":"2026-03-19","close":86189.3984},{"date":"2026-03-20","close":86099.9844},{"date":"2026-03-23","close":80501.3984},{"date":"2026-03-24","close":82965.375},{"date":"2026-03-25","close":83963.875},{"date":"2026-03-26","close":81072.6875},{"date":"2026-03-27","close":80700.1094},{"date":"2026-03-30","close":78171.5547},{"date":"2026-03-31","close":74942.5547},{"date":"2026-04-01","close":81639.0},{"date":"2026-04-02","close":77684.7188},{"date":"2026-04-03","close":80054.3125},{"date":"2026-04-06","close":81221.7109},{"date":"2026-04-07","close":82235.125},{"date":"2026-04-08","close":88424.8594},{"date":"2026-04-09","close":86686.1719},{"date":"2026-04-10","close":88082.0859},{"date":"2026-04-13","close":87312.1016},{"date":"2026-04-14","close":89845.6172},{"date":"2026-04-15","close":92066.1797},{"date":"2026-04-16","close":94097.9688},{"date":"2026-04-17","close":93442.2266},{"date":"2026-04-20","close":93889.3125},{"date":"2026-04-21","close":96293.6797},{"date":"2026-04-22","close":96671.2188},{"date":"2026-04-23","close":97719.4062},{"date":"2026-04-24","close":97366.6953},{"date":"2026-04-27","close":99592.2266},{"date":"2026-04-28","close":100049.2578},{"date":"2026-04-29","close":100838.6328},{"date":"2026-04-30","close":99700.9609},{"date":"2026-05-04","close":105079.9531},{"date":"2026-05-06","close":113038.6719},{"date":"2026-05-07","close":115383.8672},{"date":"2026-05-08","close":115573.4844},{"date":"2026-05-11","close":121556.2422},{"date":"2026-05-12","close":118856.7656},{"date":"2026-05-13","close":122404.5},{"date":"2026-05-14","close":124600.0078},{"date":"2026-05-15","close":116960.6406},{"date":"2026-05-18","close":117599.3359},{"date":"2026-05-19","close":114081.5391},{"date":"2026-05-20","close":113108.5234},{"date":"2026-05-21","close":122808.6719},{"date":"2026-05-22","close":123098.0859},{"date":"2026-05-26","close":126496.1328},{"date":"2026-05-27","close":130333.2734},{"date":"2026-05-28","close":129724.5234},{"date":"2026-05-29","close":134539.6719},{"date":"2026-06-01","close":141106.2344},{"date":"2026-06-02","close":141285.8594},{"date":"2026-06-04","close":138446.6719},{"date":"2026-06-05","close":130762.3984},{"date":"2026-06-08","close":119315.8203},{"date":"2026-06-09","close":129864.2344},{"date":"2026-06-10","close":123542.1719},{"date":"2026-06-11","close":123597.0625},{"date":"2026-06-12","close":129005.9922},{"date":"2026-06-15","close":136011.6562},{"date":"2026-06-16","close":139265.0},{"date":"2026-06-17","close":141764.875},{"date":"2026-06-18","close":146644.8906},{"date":"2026-06-19","close":146609.9688},{"date":"2026-06-22","close":148052.0156},{"date":"2026-06-23","close":132548.75},{"date":"2026-06-24","close":137862.875},{"date":"2026-06-25","close":145532.1719},{"date":"2026-06-26","close":137099.4375},{"date":"2026-06-29","close":136136.4062},{"date":"2026-06-30","close":138296.9844},{"date":"2026-07-01","close":134250.2656},{"date":"2026-07-02","close":123277.7188},{"date":"2026-07-03","close":130742.4375},{"date":"2026-07-06","close":129859.25},{"date":"2026-07-07","close":123457.3516},{"date":"2026-07-08","close":116626.3281},{"date":"2026-07-09","close":117459.625},{"date":"2026-07-10","close":120358.6875},{"date":"2026-07-13","close":108597.7578},{"date":"2026-07-14","close":109495.9219},{"date":"2026-07-15","close":116496.5938},{"date":"2026-07-16","close":108777.3906},{"date":"2026-07-20","close":103882.4062},{"date":"2026-07-21","close":107919.1484},{"date":"2026-07-22","close":108093.7891},{"date":"2026-07-23","close":112998.75},{"date":"2026-07-24","close":106147.7734},{"date":"2026-07-27","close":107509.9844},{"date":"2026-07-28","close":95479.6016},{"date":"2026-07-29","close":89422.0},{"date":"2026-07-30","close":87635.0},{"date":"2026-07-31","close":108820.0},{"date":"2026-08-03","close":99105.0},{"date":"2026-08-04","close":100330.0},{"date":"2026-08-05","close":104300.0},{"date":"2026-08-06","close":98900.0},{"date":"2026-08-07","close":98090.0},{"date":"2026-08-10","close":98265.0},{"date":"2026-08-11","close":99265.0},{"date":"2026-08-12","close":103250.0},{"date":"2026-08-13","close":107270.0},{"date":"2026-08-14","close":110060.0},{"date":"2026-08-18","close":108550.0},{"date":"2026-08-19","close":101760.0},{"date":"2026-08-20","close":108190.0},{"date":"2026-08-21","close":109980.0},{"date":"2026-08-24","close":105995.0},{"date":"2026-08-25","close":106795.0},{"date":"2026-08-26","close":107710.0},{"date":"2026-08-27","close":109135.0},{"date":"2026-08-28","close":107180.0},{"date":"2026-08-31","close":107615.0},{"date":"2026-09-01","close":107885.0},{"date":"2026-09-02","close":103500.0},{"date":"2026-09-03","close":103610.0},{"date":"2026-09-04","close":105720.0},{"date":"2026-09-07","close":110820.0},{"date":"2026-09-08","close":110335.0},{"date":"2026-09-09","close":112100.0},{"date":"2026-09-10","close":111865.0},{"date":"2026-09-11","close":109500.0},{"date":"2026-09-14","close":105410.0},{"date":"2026-09-15","close":104275.0},{"date":"2026-09-16","close":106365.0},{"date":"2026-09-17","close":106280.0},{"date":"2026-09-18","close":109285.0},{"date":"2026-09-21","close":111700.0},{"date":"2026-09-22","close":111880.0},{"date":"2026-09-23","close":113145.0},{"date":"2026-09-28","close":109500.0},{"date":"2026-09-29","close":109990.0},{"date":"2026-09-30","close":109545.0},{"date":"2026-10-01","close":111520.0},{"date":"2026-10-02","close":112060.0},{"date":"2026-10-06","close":110745.0},{"date":"2026-10-07","close":108550.0},{"date":"2026-10-08","close":105650.0},{"date":"2026-10-12","close":101605.0},{"date":"2026-10-13","close":95250.0},{"date":"2026-10-14","close":94805.0},{"date":"2026-10-15","close":87025.0},{"date":"2026-10-16","close":88750.0},{"date":"2026-10-19","close":89930.0},{"date":"2026-10-20","close":86755.0},{"date":"2026-10-21","close":89725.0},{"date":"2026-10-22","close":86525.0},{"date":"2026-10-23","close":84515.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":758922.0,"foreign_net":326466.0,"institution_net":-1085388.0},{"date":"2026-10-21","retail_net":-375459.0,"foreign_net":312421.0,"institution_net":63038.0},{"date":"2026-10-20","retail_net":457105.0,"foreign_net":415775.0,"institution_net":-872880.0},{"date":"2026-10-19","retail_net":199980.0,"foreign_net":-1076360.0,"institution_net":876380.0},{"date":"2026-10-16","retail_net":83591.0,"foreign_net":2082024.0,"institution_net":-2165615.0},{"date":"2026-10-15","retail_net":2706556.0,"foreign_net":563327.0,"institution_net":-3269883.0},{"date":"2026-10-14","retail_net":230865.0,"foreign_net":95412.0,"institution_net":-326277.0},{"date":"2026-10-13","retail_net":1669161.0,"foreign_net":-240990.0,"institution_net":-1428171.0},{"date":"2026-10-12","retail_net":798533.0,"foreign_net":-564199.0,"institution_net":-234334.0},{"date":"2026-10-08","retail_net":627159.0,"foreign_net":509151.0,"institution_net":-1136310.0},{"date":"2026-10-07","retail_net":463705.0,"foreign_net":168033.0,"institution_net":-631738.0},{"date":"2026-10-06","retail_net":368765.0,"foreign_net":183417.0,"institution_net":-552182.0},{"date":"2026-10-02","retail_net":-417629.0,"foreign_net":-177968.0,"institution_net":595597.0},{"date":"2026-10-01","retail_net":-265105.0,"foreign_net":26761.0,"institution_net":238344.0},{"date":"2026-09-30","retail_net":109522.0,"foreign_net":243705.0,"institution_net":-353227.0},{"date":"2026-09-29","retail_net":152922.0,"foreign_net":54854.0,"institution_net":-207776.0},{"date":"2026-09-28","retail_net":627247.0,"foreign_net":61929.0,"institution_net":-689176.0},{"date":"2026-09-23","retail_net":-173022.0,"foreign_net":29519.0,"institution_net":143503.0},{"date":"2026-09-22","retail_net":-147978.0,"foreign_net":6422.0,"institution_net":141556.0},{"date":"2026-09-21","retail_net":-582708.0,"foreign_net":-290459.0,"institution_net":873167.0},{"date":"2026-09-18","retail_net":-698849.0,"foreign_net":-174955.0,"institution_net":873804.0},{"date":"2026-09-17","retail_net":37714.0,"foreign_net":-324234.0,"institution_net":286520.0},{"date":"2026-09-16","retail_net":-352509.0,"foreign_net":-307973.0,"institution_net":660482.0},{"date":"2026-09-15","retail_net":-98134.0,"foreign_net":327962.0,"institution_net":-229828.0},{"date":"2026-09-14","retail_net":696634.0,"foreign_net":15314.0,"institution_net":-711948.0},{"date":"2026-09-11","retail_net":297223.0,"foreign_net":571756.0,"institution_net":-868979.0},{"date":"2026-09-10","retail_net":3654.0,"foreign_net":-5050.0,"institution_net":1396.0},{"date":"2026-09-09","retail_net":-299971.0,"foreign_net":34163.0,"institution_net":265808.0},{"date":"2026-09-08","retail_net":-518847.0,"foreign_net":-9559.0,"institution_net":528406.0},{"date":"2026-09-07","retail_net":-1659541.0,"foreign_net":82114.0,"institution_net":1577427.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":758922.0,"foreign_net":326466.0,"institution_net":-1085388.0},"d3":{"retail_net":840568.0,"foreign_net":1054662.0,"institution_net":-1895230.0},"d7":{"retail_net":4061560.0,"foreign_net":2719065.0,"institution_net":-6780625.0},"d14":{"retail_net":7306149.0,"foreign_net":2623270.0,"institution_net":-9929419.0},"d30":{"retail_net":4699506.0,"foreign_net":2938778.0,"institution_net":-7638284.0}},"analysis":"최근 5일 외국인 순매수 206.03만, 기관 순매수 -318.45만. 30일 누적: 외국인 293.88만, 기관 -763.83만.","foreign_flow":2060326.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-3184465.0},"insider_trades":[],"price_analysis":{"current":87075.0,"low_30d":83045.0,"support":86204.0,"high_30d":114635.0,"change_1d":0.6,"change_7d":-3.2,"change_30d":-21.1,"resistance":111476.0,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 200","phase":"above-fold","symbol_resolved":true}