{"status":"ok","report":{"etf":{"aum":8093600000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":23.24},{"name":"SK하이닉스","ticker":"000660","weight":21.64},{"name":"KODEX 200","ticker":"069500","weight":21.58},{"name":"KODEX 200TR","ticker":"278530","weight":11.0},{"name":"SK스퀘어","ticker":"402340","weight":2.37},{"name":"PLUS 200","ticker":"152100","weight":2.06},{"name":"삼성전기","ticker":"009150","weight":1.79},{"name":"현대차","ticker":"005380","weight":1.08},{"name":"KB금융","ticker":"105560","weight":0.83},{"name":"신한지주","ticker":"055550","weight":0.71}],"base_index":"코스피 200 레버리지지수","aum_display":"8조 936억","expense_ratio":0.64,"dividend_yield":null,"holdings_count":10,"tracking_error":6.29},"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":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:35:27.157126+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":19.8,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-39.9,"direction":"higher_better","percentile":17}],"summary":"RSI 20","percentile":22}},"is_etf":true,"signals":[],"summary":"KODEX 레버리지(122630)은(는) 코스피 200 레버리지지수를 추종하는 ETF입니다, 순자산 8조 936억. 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":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 20 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-11056.859040672833,"grade":"D","trend":"하락","atr_14":7772.857142857143,"rsi_14":19.77205153617443,"sma_20":94773.25,"sma_60":100375.08333333333,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 19.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-11056.86)가 시그널선(-7738.82)을 하회합니다(데드크로스). 현재가가 SMA20(94773)과 SMA60(100375) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 56320~133227 (현재 위치 14%).","bb_lower":56319.939573588075,"bb_upper":133226.56042641192,"macd_signal":-7738.816969642139},"change_pct":0.97,"chart_data":[{"date":"2024-10-23","open":16205,"high":16700,"low":16070,"close":16595,"volume":21533546,"rsi_14":50.3,"sma_20":16654.5,"sma_60":17543.83,"sma_120":18828.92},{"date":"2024-10-24","open":16395,"high":16515,"low":16245,"close":16310,"volume":16399255,"rsi_14":52.39,"sma_20":16644.0,"sma_60":17472.83,"sma_120":18807.5},{"date":"2024-10-25","open":16345,"high":16625,"low":16210,"close":16315,"volume":16718782,"rsi_14":51.72,"sma_20":16616.0,"sma_60":17406.0,"sma_120":18791.62},{"date":"2024-10-28","open":16355,"high":16675,"low":16335,"close":16635,"volume":16449284,"rsi_14":49.26,"sma_20":16626.25,"sma_60":17356.83,"sma_120":18775.21},{"date":"2024-10-29","open":16560,"high":16700,"low":16385,"close":16700,"volume":17394034,"rsi_14":55.01,"sma_20":16586.5,"sma_60":17305.33,"sma_120":18756.29},{"date":"2024-10-30","open":16570,"high":16655,"low":16310,"close":16395,"volume":19370764,"rsi_14":48.29,"sma_20":16539.5,"sma_60":17241.0,"sma_120":18733.92},{"date":"2024-10-31","open":16100,"high":16230,"low":15895,"close":15970,"volume":23506073,"rsi_14":42.41,"sma_20":16509.25,"sma_60":17175.92,"sma_120":18709.17},{"date":"2024-11-01","open":15725,"high":15920,"low":15625,"close":15730,"volume":13138350,"rsi_14":32.33,"sma_20":16488.0,"sma_60":17097.75,"sma_120":18682.46},{"date":"2024-11-04","open":15800,"high":16265,"low":15710,"close":16240,"volume":19242739,"rsi_14":39.43,"sma_20":16489.75,"sma_60":17026.92,"sma_120":18652.75},{"date":"2024-11-05","open":15975,"high":16195,"low":15900,"close":16075,"volume":14488232,"rsi_14":40.98,"sma_20":16459.5,"sma_60":16980.75,"sma_120":18620.42},{"date":"2024-11-06","open":16235,"high":16300,"low":15730,"close":15985,"volume":26436847,"rsi_14":39.14,"sma_20":16438.0,"sma_60":16985.0,"sma_120":18591.17},{"date":"2024-11-07","open":15850,"high":16190,"low":15680,"close":15995,"volume":21827352,"rsi_14":41.85,"sma_20":16412.75,"sma_60":16979.08,"sma_120":18560.46},{"date":"2024-11-08","open":16270,"high":16375,"low":15850,"close":15945,"volume":20473312,"rsi_14":39.4,"sma_20":16385.0,"sma_60":16961.92,"sma_120":18530.17},{"date":"2024-11-11","open":15720,"high":15750,"low":15315,"close":15445,"volume":19470010,"rsi_14":39.05,"sma_20":16312.0,"sma_60":16940.75,"sma_120":18495.33},{"date":"2024-11-12","open":15295,"high":15340,"low":14740,"close":14795,"volume":26344056,"rsi_14":25.14,"sma_20":16200.5,"sma_60":16900.67,"sma_120":18451.46},{"date":"2024-11-13","open":14505,"high":14705,"low":13965,"close":14005,"volume":30326026,"rsi_14":22.06,"sma_20":16064.75,"sma_60":16841.0,"sma_120":18405.08},{"date":"2024-11-14","open":14055,"high":14230,"low":13845,"close":13890,"volume":23942671,"rsi_14":21.37,"sma_20":15920.75,"sma_60":16777.33,"sma_120":18355.04},{"date":"2024-11-15","open":13905,"high":14260,"low":13735,"close":14090,"volume":22389907,"rsi_14":19.08,"sma_20":15797.75,"sma_60":16711.75,"sma_120":18308.46},{"date":"2024-11-18","open":14310,"high":14960,"low":14310,"close":14720,"volume":23598219,"rsi_14":28.85,"sma_20":15701.0,"sma_60":16642.83,"sma_120":18267.04},{"date":"2024-11-19","open":14660,"high":14890,"low":14660,"close":14835,"volume":14859277,"rsi_14":32.63,"sma_20":15633.5,"sma_60":16581.42,"sma_120":18226.38},{"date":"2024-11-20","open":14775,"high":14945,"low":14700,"close":14875,"volume":12272872,"rsi_14":36.66,"sma_20":15547.5,"sma_60":16514.83,"sma_120":18191.46},{"date":"2024-11-21","open":14735,"high":15080,"low":14710,"close":14930,"volume":11685226,"rsi_14":39.8,"sma_20":15478.5,"sma_60":16449.92,"sma_120":18152.62},{"date":"2024-11-22","open":15050,"high":15310,"low":15000,"close":15170,"volume":15811271,"rsi_14":35.34,"sma_20":15421.25,"sma_60":16388.33,"sma_120":18115.62},{"date":"2024-11-25","open":15430,"high":15650,"low":15335,"close":15530,"volume":15365674,"rsi_14":42.91,"sma_20":15366.0,"sma_60":16332.92,"sma_120":18086.46},{"date":"2024-11-26","open":15320,"high":15455,"low":15280,"close":15410,"volume":11843375,"rsi_14":42.58,"sma_20":15301.5,"sma_60":16279.17,"sma_120":18061.83},{"date":"2024-11-27","open":15325,"high":15445,"low":15095,"close":15180,"volume":13309556,"rsi_14":40.05,"sma_20":15240.75,"sma_60":16224.67,"sma_120":18035.21},{"date":"2024-11-28","open":15085,"high":15230,"low":15030,"close":15095,"volume":12044847,"rsi_14":39.71,"sma_20":15197.0,"sma_60":16167.58,"sma_120":18002.71},{"date":"2024-11-29","open":14975,"high":14975,"low":14335,"close":14555,"volume":23684465,"rsi_14":39.33,"sma_20":15138.25,"sma_60":16109.92,"sma_120":17968.25},{"date":"2024-12-02","open":14800,"high":14870,"low":14465,"close":14580,"volume":18240833,"rsi_14":46.97,"sma_20":15055.25,"sma_60":16049.67,"sma_120":17930.83},{"date":"2024-12-03","open":14715,"high":15075,"low":14715,"close":15035,"volume":16086102,"rsi_14":66.04,"sma_20":15003.25,"sma_60":15997.67,"sma_120":17892.96},{"date":"2024-12-04","open":14620,"high":14830,"low":14390,"close":14620,"volume":29168131,"rsi_14":60.4,"sma_20":14935.0,"sma_60":15943.58,"sma_120":17854.5},{"date":"2024-12-05","open":14630,"high":14660,"low":14275,"close":14390,"volume":21522947,"rsi_14":54.24,"sma_20":14854.75,"sma_60":15906.5,"sma_120":17814.04},{"date":"2024-12-06","open":14460,"high":14585,"low":13800,"close":14245,"volume":30319003,"rsi_14":42.23,"sma_20":14769.75,"sma_60":15867.92,"sma_120":17769.62},{"date":"2024-12-09","open":13830,"high":13950,"low":13515,"close":13535,"volume":28284960,"rsi_14":32.19,"sma_20":14674.25,"sma_60":15822.67,"sma_120":17716.62},{"date":"2024-12-10","open":13795,"high":14130,"low":13780,"close":14090,"volume":16598724,"rsi_14":40.58,"sma_20":14639.0,"sma_60":15789.5,"sma_120":17667.62},{"date":"2024-12-11","open":13965,"high":14370,"low":13940,"close":14350,"volume":14700178,"rsi_14":43.36,"sma_20":14656.25,"sma_60":15763.83,"sma_120":17622.5},{"date":"2024-12-12","open":14510,"high":14845,"low":14425,"close":14800,"volume":25373283,"rsi_14":45.96,"sma_20":14701.75,"sma_60":15750.08,"sma_120":17577.96},{"date":"2024-12-13","open":14655,"high":15025,"low":14615,"close":14900,"volume":17633851,"rsi_14":42.71,"sma_20":14742.25,"sma_60":15726.08,"sma_120":17528.83},{"date":"2024-12-16","open":15065,"high":15180,"low":14725,"close":14795,"volume":15248302,"rsi_14":42.86,"sma_20":14746.0,"sma_60":15699.83,"sma_120":17477.54},{"date":"2024-12-17","open":14745,"high":14755,"low":14395,"close":14450,"volume":13628648,"rsi_14":41.74,"sma_20":14726.75,"sma_60":15668.58,"sma_120":17426.67},{"date":"2024-12-18","open":14520,"high":14930,"low":14515,"close":14860,"volume":13943927,"rsi_14":47.52,"sma_20":14726.0,"sma_60":15642.67,"sma_120":17381.79},{"date":"2024-12-19","open":14100,"high":14325,"low":14045,"close":14185,"volume":21159313,"rsi_14":46.21,"sma_20":14688.75,"sma_60":15603.75,"sma_120":17330.17},{"date":"2024-12-20","open":14020,"high":14030,"low":13570,"close":13775,"volume":22961497,"rsi_14":42.36,"sma_20":14619.0,"sma_60":15552.08,"sma_120":17272.62},{"date":"2024-12-23","open":13985,"high":14310,"low":13895,"close":14230,"volume":18384688,"rsi_14":42.36,"sma_20":14554.0,"sma_60":15515.42,"sma_120":17219.21},{"date":"2024-12-24","open":14335,"high":14375,"low":14115,"close":14230,"volume":12266727,"rsi_14":45.98,"sma_20":14495.0,"sma_60":15461.0,"sma_120":17163.79},{"date":"2024-12-26","open":14330,"high":14335,"low":14045,"close":14080,"volume":13820327,"rsi_14":46.75,"sma_20":14440.0,"sma_60":15406.75,"sma_120":17106.54},{"date":"2024-12-27","open":13985,"high":14140,"low":13765,"close":13995,"volume":15019619,"rsi_14":47.35,"sma_20":14385.0,"sma_60":15363.75,"sma_120":17051.17},{"date":"2024-12-30","open":13905,"high":14235,"low":13800,"close":13915,"volume":13783156,"rsi_14":54.66,"sma_20":14353.0,"sma_60":15326.42,"sma_120":16993.67},{"date":"2025-01-02","open":13800,"high":13915,"low":13605,"close":13830,"volume":20482441,"rsi_14":46.4,"sma_20":14315.5,"sma_60":15286.83,"sma_120":16930.75},{"date":"2025-01-03","open":13835,"high":14570,"low":13810,"close":14380,"volume":26629256,"rsi_14":50.38,"sma_20":14282.75,"sma_60":15248.5,"sma_120":16865.67},{"date":"2025-01-06","open":14480,"high":15050,"low":14410,"close":14965,"volume":22626159,"rsi_14":52.04,"sma_20":14300.0,"sma_60":15224.33,"sma_120":16806.71},{"date":"2025-01-07","open":15255,"high":15460,"low":14985,"close":15005,"volume":21620437,"rsi_14":51.32,"sma_20":14330.75,"sma_60":15199.42,"sma_120":16746.88},{"date":"2025-01-08","open":14750,"high":15440,"low":14735,"close":15285,"volume":23478853,"rsi_14":55.9,"sma_20":14382.75,"sma_60":15179.17,"sma_120":16689.58},{"date":"2025-01-09","open":15250,"high":15555,"low":15225,"close":15265,"volume":19669768,"rsi_14":60.65,"sma_20":14469.25,"sma_60":15151.83,"sma_120":16629.88},{"date":"2025-01-10","open":15270,"high":15420,"low":15080,"close":15230,"volume":11528964,"rsi_14":55.36,"sma_20":14526.25,"sma_60":15121.92,"sma_120":16575.21},{"date":"2025-01-13","open":15035,"high":15135,"low":14735,"close":14825,"volume":15637805,"rsi_14":60.06,"sma_20":14550.0,"sma_60":15090.33,"sma_120":16514.79},{"date":"2025-01-14","open":14965,"high":14980,"low":14705,"close":14940,"volume":13761588,"rsi_14":70.19,"sma_20":14557.0,"sma_60":15059.83,"sma_120":16455.17},{"date":"2025-01-15","open":15060,"high":15285,"low":14825,"close":14875,"volume":15336282,"rsi_14":62.93,"sma_20":14555.75,"sma_60":15031.92,"sma_120":16398.25},{"date":"2025-01-16","open":15250,"high":15420,"low":15200,"close":15310,"volume":16340699,"rsi_14":68.43,"sma_20":14581.5,"sma_60":15009.5,"sma_120":16347.79},{"date":"2025-01-17","open":15200,"high":15325,"low":15085,"close":15240,"volume":11244472,"rsi_14":70.35,"sma_20":14621.0,"sma_60":14993.75,"sma_120":16300.92},{"date":"2025-01-20","open":15365,"high":15400,"low":15130,"close":15190,"volume":11234569,"rsi_14":71.23,"sma_20":14637.5,"sma_60":14970.33,"sma_120":16257.08},{"date":"2025-01-21","open":15360,"high":15610,"low":15040,"close":15225,"volume":21213577,"rsi_14":73.65,"sma_20":14689.5,"sma_60":14952.25,"sma_120":16212.54},{"date":"2025-01-22","open":15435,"high":15655,"low":15270,"close":15580,"volume":19516118,"rsi_14":78.78,"sma_20":14779.75,"sma_60":14940.0,"sma_120":16173.0},{"date":"2025-01-23","open":15550,"high":15550,"low":15180,"close":15220,"volume":14976128,"rsi_14":64.74,"sma_20":14829.25,"sma_60":14916.42,"sma_120":16136.62},{"date":"2025-01-24","open":15300,"high":15520,"low":15245,"close":15410,"volume":15646553,"rsi_14":59.06,"sma_20":14888.25,"sma_60":14894.92,"sma_120":16100.12},{"date":"2025-01-31","open":15085,"high":15145,"low":14850,"close":15095,"volume":20762531,"rsi_14":51.65,"sma_20":14939.0,"sma_60":14873.25,"sma_120":16057.12},{"date":"2025-02-03","open":14450,"high":14465,"low":14075,"close":14275,"volume":26044503,"rsi_14":34.56,"sma_20":14953.0,"sma_60":14845.0,"sma_120":16010.46},{"date":"2025-02-04","open":14590,"high":15040,"low":14525,"close":14645,"volume":26685209,"rsi_14":41.44,"sma_20":14989.5,"sma_60":14826.92,"sma_120":15962.33},{"date":"2025-02-05","open":14930,"high":15115,"low":14875,"close":14975,"volume":16330787,"rsi_14":46.74,"sma_20":15046.75,"sma_60":14805.83,"sma_120":15916.38},{"date":"2025-02-06","open":15195,"high":15290,"low":15035,"close":15280,"volume":13118118,"rsi_14":55.96,"sma_20":15091.75,"sma_60":14792.58,"sma_120":15886.67},{"date":"2025-02-07","open":15290,"high":15310,"low":15035,"close":15070,"volume":11266072,"rsi_14":51.66,"sma_20":15097.0,"sma_60":14777.33,"sma_120":15881.17},{"date":"2025-02-10","open":14905,"high":15190,"low":14765,"close":15120,"volume":13920373,"rsi_14":53.15,"sma_20":15102.75,"sma_60":14762.75,"sma_120":15870.92},{"date":"2025-02-11","open":15265,"high":15485,"low":15175,"close":15345,"volume":17072450,"rsi_14":50.47,"sma_20":15105.75,"sma_60":14752.75,"sma_120":15857.33},{"date":"2025-02-12","open":15270,"high":15425,"low":15125,"close":15390,"volume":10295886,"rsi_14":52.05,"sma_20":15112.0,"sma_60":14751.83,"sma_120":15846.29},{"date":"2025-02-13","open":15530,"high":15715,"low":15460,"close":15700,"volume":12381826,"rsi_14":56.51,"sma_20":15135.5,"sma_60":14766.92,"sma_120":15833.79},{"date":"2025-02-14","open":15790,"high":16035,"low":15740,"close":15900,"volume":14298890,"rsi_14":58.26,"sma_20":15189.25,"sma_60":14798.5,"sma_120":15819.75},{"date":"2025-02-17","open":15985,"high":16140,"low":15920,"close":16120,"volume":11331044,"rsi_14":56.84,"sma_20":15248.25,"sma_60":14835.67,"sma_120":15806.5},{"date":"2025-02-18","open":16145,"high":16395,"low":16050,"close":16350,"volume":16089954,"rsi_14":64.79,"sma_20":15322.0,"sma_60":14873.33,"sma_120":15792.54},{"date":"2025-02-19","open":16465,"high":17145,"low":16455,"close":17010,"volume":22916256,"rsi_14":68.65,"sma_20":15407.0,"sma_60":14911.5,"sma_120":15777.17},{"date":"2025-02-20","open":16915,"high":16960,"low":16670,"close":16720,"volume":12351065,"rsi_14":69.05,"sma_20":15481.0,"sma_60":14942.92,"sma_120":15762.17},{"date":"2025-02-21","open":16745,"high":16770,"low":16515,"close":16760,"volume":10899373,"rsi_14":85.65,"sma_20":15559.5,"sma_60":14974.33,"sma_120":15744.58},{"date":"2025-02-24","open":16450,"high":16530,"low":16315,"close":16530,"volume":13055036,"rsi_14":78.18,"sma_20":15624.75,"sma_60":15001.0,"sma_120":15725.46},{"date":"2025-02-25","open":16120,"high":16465,"low":16105,"close":16380,"volume":10758010,"rsi_14":72.2,"sma_20":15664.75,"sma_60":15021.17,"sma_120":15704.75},{"date":"2025-02-26","open":16330,"high":16620,"low":16180,"close":16530,"volume":12081902,"rsi_14":70.76,"sma_20":15730.25,"sma_60":15037.83,"sma_120":15685.38},{"date":"2025-02-27","open":16585,"high":16585,"low":16210,"close":16360,"volume":14003235,"rsi_14":71.72,"sma_20":15777.75,"sma_60":15053.67,"sma_120":15666.42},{"date":"2025-02-28","open":15920,"high":15925,"low":15200,"close":15295,"volume":30262633,"rsi_14":52.2,"sma_20":15787.75,"sma_60":15055.58,"sma_120":15640.12},{"date":"2025-03-04","open":15080,"high":15425,"low":14990,"close":15205,"volume":18237391,"rsi_14":48.18,"sma_20":15834.25,"sma_60":15057.42,"sma_120":15612.5},{"date":"2025-03-05","open":15430,"high":15600,"low":15180,"close":15460,"volume":20950352,"rsi_14":50.86,"sma_20":15875.0,"sma_60":15072.5,"sma_120":15591.21},{"date":"2025-03-06","open":15600,"high":15835,"low":15545,"close":15725,"volume":16763661,"rsi_14":50.31,"sma_20":15912.5,"sma_60":15091.58,"sma_120":15570.62},{"date":"2025-03-07","open":15475,"high":15745,"low":15290,"close":15610,"volume":13224147,"rsi_14":46.31,"sma_20":15929.0,"sma_60":15101.17,"sma_120":15549.42},{"date":"2025-03-10","open":15425,"high":15755,"low":15370,"close":15680,"volume":8899427,"rsi_14":44.18,"sma_20":15959.5,"sma_60":15118.83,"sma_120":15531.21},{"date":"2025-03-11","open":14950,"high":15400,"low":14845,"close":15350,"volume":26051991,"rsi_14":37.11,"sma_20":15971.0,"sma_60":15134.83,"sma_120":15520.67},{"date":"2025-03-12","open":15400,"high":15860,"low":15300,"close":15810,"volume":18158479,"rsi_14":33.7,"sma_20":15994.25,"sma_60":15160.92,"sma_120":15514.42},{"date":"2025-03-13","open":16010,"high":16140,"low":15590,"close":15640,"volume":21272083,"rsi_14":34.83,"sma_20":16006.75,"sma_60":15196.0,"sma_120":15509.33},{"date":"2025-03-14","open":15655,"high":15895,"low":15605,"close":15805,"volume":12151253,"rsi_14":37.04,"sma_20":16012.0,"sma_60":15224.58,"sma_120":15507.04},{"date":"2025-03-17","open":16070,"high":16470,"low":16065,"close":16410,"volume":17625597,"rsi_14":48.52,"sma_20":16037.5,"sma_60":15258.92,"sma_120":15511.38},{"date":"2025-03-18","open":16810,"high":16920,"low":16430,"close":16505,"volume":17919062,"rsi_14":51.56,"sma_20":16056.75,"sma_60":15287.33,"sma_120":15518.71},{"date":"2025-03-19","open":16520,"high":16985,"low":16520,"close":16790,"volume":15591699,"rsi_14":53.14,"sma_20":16078.75,"sma_60":15318.83,"sma_120":15522.46},{"date":"2025-03-20","open":17030,"high":17150,"low":16850,"close":17035,"volume":15716329,"rsi_14":58.01,"sma_20":16080.0,"sma_60":15356.17,"sma_120":15528.0},{"date":"2025-03-21","open":16910,"high":17230,"low":16865,"close":17175,"volume":15180678,"rsi_14":78.57,"sma_20":16102.75,"sma_60":15401.58,"sma_120":15535.08},{"date":"2025-03-24","open":17020,"high":17275,"low":16935,"close":17055,"volume":11135463,"rsi_14":77.86,"sma_20":16117.5,"sma_60":15438.17,"sma_120":15540.42},{"date":"2025-03-25","open":17220,"high":17260,"low":16825,"close":16895,"volume":14839205,"rsi_14":72.25,"sma_20":16135.75,"sma_60":15483.33,"sma_120":15543.54},{"date":"2025-03-26","open":17025,"high":17290,"low":16915,"close":17190,"volume":15007314,"rsi_14":72.5,"sma_20":16176.25,"sma_60":15540.25,"sma_120":15546.17},{"date":"2025-03-27","open":16880,"high":17075,"low":16730,"close":16760,"volume":16349056,"rsi_14":66.11,"sma_20":16187.75,"sma_60":15582.42,"sma_120":15548.92},{"date":"2025-03-28","open":16580,"high":16595,"low":16070,"close":16205,"volume":26447089,"rsi_14":56.47,"sma_20":16180.0,"sma_60":15615.33,"sma_120":15538.17},{"date":"2025-03-31","open":15640,"high":15685,"low":15245,"close":15295,"volume":26227869,"rsi_14":49.41,"sma_20":16180.0,"sma_60":15635.58,"sma_120":15521.17},{"date":"2025-04-01","open":15510,"high":15865,"low":15370,"close":15765,"volume":25785941,"rsi_14":49.52,"sma_20":16208.0,"sma_60":15665.08,"sma_120":15514.42},{"date":"2025-04-02","open":15825,"high":15825,"low":15440,"close":15570,"volume":15703090,"rsi_14":49.25,"sma_20":16213.5,"sma_60":15692.67,"sma_120":15509.54},{"date":"2025-04-03","open":14750,"high":15230,"low":14580,"close":15165,"volume":31738304,"rsi_14":43.48,"sma_20":16185.5,"sma_60":15714.92,"sma_120":15500.88},{"date":"2025-04-04","open":14820,"high":15440,"low":14530,"close":14900,"volume":58012617,"rsi_14":33.48,"sma_20":16150.0,"sma_60":15723.58,"sma_120":15486.04},{"date":"2025-04-07","open":14000,"high":14335,"low":13070,"close":13195,"volume":61515170,"rsi_14":23.22,"sma_20":16025.75,"sma_60":15694.08,"sma_120":15459.21},{"date":"2025-04-08","open":13715,"high":13735,"low":13050,"close":13165,"volume":45954156,"rsi_14":19.41,"sma_20":15916.5,"sma_60":15663.42,"sma_120":15431.42},{"date":"2025-04-09","open":13075,"high":13180,"low":12570,"close":12715,"volume":44928317,"rsi_14":14.76,"sma_20":15761.75,"sma_60":15620.58,"sma_120":15399.88},{"date":"2025-04-10","open":13995,"high":14265,"low":13805,"close":14260,"volume":43024031,"rsi_14":30.66,"sma_20":15692.75,"sma_60":15603.83,"sma_120":15377.83},{"date":"2025-04-11","open":13820,"high":14180,"low":13710,"close":14175,"volume":26733986,"rsi_14":30.8,"sma_20":15611.25,"sma_60":15586.25,"sma_120":15354.08},{"date":"2025-04-14","open":14300,"high":14530,"low":14265,"close":14370,"volume":20460920,"rsi_14":33.24,"sma_20":15509.25,"sma_60":15578.67,"sma_120":15334.5},{"date":"2025-04-15","open":14450,"high":14710,"low":14435,"close":14635,"volume":17719499,"rsi_14":32.98,"sma_20":15415.75,"sma_60":15573.58,"sma_120":15316.71},{"date":"2025-04-16","open":14485,"high":14565,"low":14160,"close":14185,"volume":16456556,"rsi_14":32.89,"sma_20":15285.5,"sma_60":15562.08,"sma_120":15297.0},{"date":"2025-04-17","open":14275,"high":14515,"low":14190,"close":14480,"volume":15488370,"rsi_14":38.13,"sma_20":15157.75,"sma_60":15548.25,"sma_120":15278.88},{"date":"2025-04-18","open":14490,"high":14660,"low":14415,"close":14650,"volume":12991230,"rsi_14":45.06,"sma_20":15031.5,"sma_60":15538.42,"sma_120":15266.08},{"date":"2025-04-21","open":14680,"high":14835,"low":14570,"close":14695,"volume":15561447,"rsi_14":41.23,"sma_20":14913.5,"sma_60":15530.17,"sma_120":15250.25},{"date":"2025-04-22","open":14585,"high":14750,"low":14545,"close":14610,"volume":11925427,"rsi_14":41.99,"sma_20":14799.25,"sma_60":15519.92,"sma_120":15236.08},{"date":"2025-04-23","open":15085,"high":15175,"low":14935,"close":15155,"volume":20810772,"rsi_14":49.92,"sma_20":14697.5,"sma_60":15512.83,"sma_120":15226.42},{"date":"2025-04-24","open":15125,"high":15185,"low":14890,"close":15080,"volume":18311427,"rsi_14":51.52,"sma_20":14613.5,"sma_60":15510.5,"sma_120":15213.46},{"date":"2025-04-25","open":15385,"high":15505,"low":15260,"close":15365,"volume":24467524,"rsi_14":74.0,"sma_20":14571.5,"sma_60":15509.75,"sma_120":15202.33},{"date":"2025-04-28","open":15390,"high":15525,"low":15330,"close":15390,"volume":13675688,"rsi_14":74.64,"sma_20":14576.25,"sma_60":15514.67,"sma_120":15193.96},{"date":"2025-04-29","open":15440,"high":15750,"low":15355,"close":15590,"volume":16311600,"rsi_14":83.7,"sma_20":14567.5,"sma_60":15536.58,"sma_120":15190.79},{"date":"2025-04-30","open":15525,"high":15700,"low":15375,"close":15550,"volume":15973578,"rsi_14":73.37,"sma_20":14566.5,"sma_60":15551.67,"sma_120":15189.29},{"date":"2025-05-02","open":15565,"high":15680,"low":15295,"close":15550,"volume":15264588,"rsi_14":75.7,"sma_20":14585.75,"sma_60":15561.25,"sma_120":15183.54},{"date":"2025-05-07","open":15880,"high":15935,"low":15605,"close":15780,"volume":16031374,"rsi_14":76.01,"sma_20":14629.75,"sma_60":15569.58,"sma_120":15181.08},{"date":"2025-05-08","open":15860,"high":16000,"low":15800,"close":15800,"volume":14837508,"rsi_14":73.63,"sma_20":14760.0,"sma_60":15581.75,"sma_120":15179.54},{"date":"2025-05-09","open":15860,"high":15945,"low":15705,"close":15800,"volume":13659598,"rsi_14":90.07,"sma_20":14891.75,"sma_60":15593.08,"sma_120":15177.92},{"date":"2025-05-12","open":16030,"high":16250,"low":15960,"close":16235,"volume":15058837,"rsi_14":90.72,"sma_20":15067.75,"sma_60":15607.92,"sma_120":15180.33},{"date":"2025-05-13","open":16395,"high":16530,"low":16255,"close":16320,"volume":17102543,"rsi_14":90.34,"sma_20":15170.75,"sma_60":15623.42,"sma_120":15187.62},{"date":"2025-05-14","open":16610,"high":16900,"low":16545,"close":16750,"volume":21846820,"rsi_14":91.85,"sma_20":15299.5,"sma_60":15640.92,"sma_120":15203.92},{"date":"2025-05-15","open":16660,"high":16825,"low":16460,"close":16540,"volume":13668086,"rsi_14":87.4,"sma_20":15408.0,"sma_60":15651.58,"sma_120":15225.04},{"date":"2025-05-16","open":16615,"high":16715,"low":16535,"close":16635,"volume":11307074,"rsi_14":84.74,"sma_20":15508.0,"sma_60":15660.17,"sma_120":15247.92},{"date":"2025-05-19","open":16410,"high":16485,"low":16120,"close":16230,"volume":14699314,"rsi_14":73.37,"sma_20":15610.25,"sma_60":15658.17,"sma_120":15265.75},{"date":"2025-05-20","open":16480,"high":16567,"low":16270,"close":16280,"volume":12363932,"rsi_14":70.56,"sma_20":15700.25,"sma_60":15646.0,"sma_120":15278.75},{"date":"2025-05-21","open":16445,"high":16685,"low":16445,"close":16515,"volume":11939704,"rsi_14":73.1,"sma_20":15793.5,"sma_60":15642.58,"sma_120":15292.75},{"date":"2025-05-22","open":16340,"high":16360,"low":16015,"close":16080,"volume":12808964,"rsi_14":59.18,"sma_20":15862.75,"sma_60":15631.25,"sma_120":15302.79},{"date":"2025-05-23","open":16160,"high":16245,"low":16090,"close":16100,"volume":11129640,"rsi_14":60.38,"sma_20":15937.25,"sma_60":15624.08,"sma_120":15312.54},{"date":"2025-05-26","open":16200,"high":16650,"low":16165,"close":16625,"volume":11745546,"rsi_14":66.93,"sma_20":16010.75,"sma_60":15628.17,"sma_120":15324.67},{"date":"2025-05-27","open":16540,"high":16750,"low":16495,"close":16705,"volume":13542062,"rsi_14":65.29,"sma_20":16092.0,"sma_60":15631.08,"sma_120":15334.46},{"date":"2025-05-28","open":16825,"high":17485,"low":16780,"close":17180,"volume":25028363,"rsi_14":69.83,"sma_20":16182.75,"sma_60":15644.75,"sma_120":15349.21},{"date":"2025-05-29","open":17530,"high":17875,"low":17420,"close":17865,"volume":22052196,"rsi_14":74.79,"sma_20":16306.5,"sma_60":15687.58,"sma_120":15371.58},{"date":"2025-05-30","open":17705,"high":17825,"low":17450,"close":17475,"volume":13812577,"rsi_14":65.05,"sma_20":16400.75,"sma_60":15725.42,"sma_120":15391.42},{"date":"2025-06-02","open":17375,"high":17825,"low":17315,"close":17485,"volume":18218842,"rsi_14":64.4,"sma_20":16497.5,"sma_60":15759.17,"sma_120":15415.83},{"date":"2025-06-04","open":17960,"high":18490,"low":17955,"close":18455,"volume":21898692,"rsi_14":68.59,"sma_20":16642.75,"sma_60":15804.67,"sma_120":15448.12},{"date":"2025-06-05","open":18745,"high":19490,"low":18720,"close":19125,"volume":29171889,"rsi_14":75.62,"sma_20":16810.0,"sma_60":15863.25,"sma_120":15482.21},{"date":"2025-06-09","open":19730,"high":20015,"low":19605,"close":19750,"volume":25410193,"rsi_14":77.94,"sma_20":17007.5,"sma_60":15931.08,"sma_120":15524.96},{"date":"2025-06-10","open":19995,"high":20205,"low":19645,"close":19955,"volume":26317112,"rsi_14":84.65,"sma_20":17215.25,"sma_60":16007.83,"sma_120":15571.33},{"date":"2025-06-11","open":20180,"high":20530,"low":20100,"close":20500,"volume":23760125,"rsi_14":85.95,"sma_20":17428.5,"sma_60":16086.0,"sma_120":15623.46},{"date":"2025-06-12","open":20470,"high":20840,"low":20450,"close":20575,"volume":20455300,"rsi_14":85.55,"sma_20":17641.25,"sma_60":16168.25,"sma_120":15682.12},{"date":"2025-06-13","open":20710,"high":20760,"low":19995,"close":20190,"volume":27101608,"rsi_14":86.31,"sma_20":17813.25,"sma_60":16241.33,"sma_120":15732.96},{"date":"2025-06-16","open":20390,"high":20975,"low":20070,"close":20925,"volume":24213396,"rsi_14":87.84,"sma_20":18032.5,"sma_60":16316.58,"sma_120":15787.75},{"date":"2025-06-17","open":21075,"high":21825,"low":20770,"close":21045,"volume":38523752,"rsi_14":87.02,"sma_20":18253.0,"sma_60":16392.25,"sma_120":15839.79},{"date":"2025-06-18","open":20720,"high":21570,"low":20645,"close":21415,"volume":25757622,"rsi_14":87.62,"sma_20":18512.25,"sma_60":16469.33,"sma_120":15894.08},{"date":"2025-06-19","open":21680,"high":21790,"low":21120,"close":21480,"volume":23060797,"rsi_14":86.75,"sma_20":18772.25,"sma_60":16543.42,"sma_120":15949.79},{"date":"2025-06-20","open":21645,"high":22090,"low":21425,"close":22065,"volume":30235345,"rsi_14":86.52,"sma_20":19049.75,"sma_60":16624.92,"sma_120":16013.25},{"date":"2025-06-23","open":21650,"high":22080,"low":21220,"close":22010,"volume":25612253,"rsi_14":91.87,"sma_20":19346.25,"sma_60":16707.5,"sma_120":16072.83},{"date":"2025-06-24","open":22755,"high":23500,"low":22735,"close":23475,"volume":34507473,"rsi_14":93.6,"sma_20":19715.0,"sma_60":16817.17,"sma_120":16150.25},{"date":"2025-06-25","open":23840,"high":23950,"low":23195,"close":23630,"volume":29845530,"rsi_14":92.73,"sma_20":20065.25,"sma_60":16924.5,"sma_120":16232.38},{"date":"2025-06-26","open":23580,"high":23725,"low":22580,"close":23175,"volume":35473795,"rsi_14":84.67,"sma_20":20388.75,"sma_60":17031.42,"sma_120":16306.92},{"date":"2025-06-27","open":23185,"high":23455,"low":22725,"close":22915,"volume":27277255,"rsi_14":78.9,"sma_20":20675.5,"sma_60":17143.25,"sma_120":16379.29},{"date":"2025-06-30","open":23205,"high":23425,"low":23000,"close":23180,"volume":21939231,"rsi_14":79.13,"sma_20":20941.25,"sma_60":17274.67,"sma_120":16455.12},{"date":"2025-07-01","open":23400,"high":24110,"low":23310,"close":23310,"volume":30196119,"rsi_14":77.44,"sma_20":21233.0,"sma_60":17400.42,"sma_120":16532.75},{"date":"2025-07-02","open":23215,"high":23365,"low":22530,"close":23120,"volume":31324385,"rsi_14":74.31,"sma_20":21514.75,"sma_60":17526.25,"sma_120":16609.46},{"date":"2025-07-03","open":23435,"high":23840,"low":23265,"close":23835,"volume":25863127,"rsi_14":82.75,"sma_20":21783.75,"sma_60":17670.75,"sma_120":16692.83},{"date":"2025-07-04","open":24025,"high":24030,"low":22900,"close":22900,"volume":28999918,"rsi_14":67.13,"sma_20":21972.5,"sma_60":17804.08,"sma_120":16763.83},{"date":"2025-07-07","open":22625,"high":23135,"low":22460,"close":22960,"volume":21927090,"rsi_14":66.78,"sma_20":22133.0,"sma_60":17966.83,"sma_120":16830.46},{"date":"2025-07-08","open":23100,"high":23880,"low":23070,"close":23830,"volume":28027068,"rsi_14":69.46,"sma_20":22326.75,"sma_60":18144.58,"sma_120":16904.0},{"date":"2025-07-09","open":23885,"high":24065,"low":23605,"close":23940,"volume":21100693,"rsi_14":69.68,"sma_20":22498.75,"sma_60":18331.67,"sma_120":16976.12},{"date":"2025-07-10","open":24070,"high":24615,"low":23885,"close":24595,"volume":25222092,"rsi_14":70.02,"sma_20":22699.75,"sma_60":18503.92,"sma_120":17053.88},{"date":"2025-07-11","open":24720,"high":25330,"low":24535,"close":24625,"volume":32679977,"rsi_14":70.77,"sma_20":22921.5,"sma_60":18678.08,"sma_120":17132.17},{"date":"2025-07-14","open":24470,"high":25145,"low":24470,"close":25090,"volume":20570358,"rsi_14":65.25,"sma_20":23129.75,"sma_60":18856.75,"sma_120":17217.71},{"date":"2025-07-15","open":24925,"high":25400,"low":24755,"close":25390,"volume":28292639,"rsi_14":66.18,"sma_20":23347.0,"sma_60":19036.0,"sma_120":17304.79},{"date":"2025-07-16","open":25220,"high":25270,"low":24755,"close":24900,"volume":23484077,"rsi_14":65.75,"sma_20":23521.25,"sma_60":19214.58,"sma_120":17388.33},{"date":"2025-07-17","open":25100,"high":25115,"low":24345,"close":25030,"volume":31844153,"rsi_14":69.78,"sma_20":23698.75,"sma_60":19390.42,"sma_120":17469.33},{"date":"2025-07-18","open":25120,"high":25285,"low":24700,"close":24970,"volume":25292602,"rsi_14":67.41,"sma_20":23844.0,"sma_60":19562.42,"sma_120":17550.42},{"date":"2025-07-21","open":24905,"high":25420,"low":24905,"close":25335,"volume":20101569,"rsi_14":68.84,"sma_20":24010.25,"sma_60":19739.75,"sma_120":17634.96},{"date":"2025-07-22","open":25325,"high":25495,"low":24410,"close":24645,"volume":28917760,"rsi_14":62.98,"sma_20":24068.75,"sma_60":19907.0,"sma_120":17713.46},{"date":"2025-07-23","open":24920,"high":25090,"low":24185,"close":24830,"volume":30005210,"rsi_14":59.31,"sma_20":24128.75,"sma_60":20068.25,"sma_120":17790.54},{"date":"2025-07-24","open":25170,"high":25680,"low":24730,"close":24760,"volume":37741100,"rsi_14":70.76,"sma_20":24208.0,"sma_60":20229.58,"sma_120":17870.04},{"date":"2025-07-25","open":24620,"high":25090,"low":24610,"close":24880,"volume":19939512,"rsi_14":71.15,"sma_20":24306.25,"sma_60":20388.17,"sma_120":17948.96},{"date":"2025-07-28","open":25330,"high":25460,"low":24635,"close":25135,"volume":25215698,"rsi_14":66.62,"sma_20":24404.0,"sma_60":20550.58,"sma_120":18032.62},{"date":"2025-07-29","open":24940,"high":25555,"low":24470,"close":25465,"volume":31479770,"rsi_14":68.4,"sma_20":24511.75,"sma_60":20715.17,"sma_120":18125.88},{"date":"2025-07-30","open":25470,"high":26235,"low":25430,"close":25905,"volume":27665542,"rsi_14":66.67,"sma_20":24651.0,"sma_60":20887.75,"sma_120":18219.71},{"date":"2025-07-31","open":26285,"high":26500,"low":25560,"close":25765,"volume":28463407,"rsi_14":64.11,"sma_20":24747.5,"sma_60":21058.0,"sma_120":18309.62},{"date":"2025-08-01","open":25025,"high":25140,"low":23635,"close":23635,"volume":42359946,"rsi_14":37.25,"sma_20":24784.25,"sma_60":21188.92,"sma_120":18379.25},{"date":"2025-08-04","open":23540,"high":24350,"low":23435,"close":24230,"volume":25867899,"rsi_14":40.33,"sma_20":24847.75,"sma_60":21329.42,"sma_120":18455.58},{"date":"2025-08-05","open":24750,"high":25150,"low":24500,"close":24880,"volume":25560146,"rsi_14":49.84,"sma_20":24900.25,"sma_60":21480.75,"sma_120":18536.92},{"date":"2025-08-06","open":24515,"high":24850,"low":24420,"close":24825,"volume":17204174,"rsi_14":48.32,"sma_20":24944.5,"sma_60":21623.92,"sma_120":18615.92},{"date":"2025-08-07","open":25135,"high":25250,"low":24795,"close":25230,"volume":19907557,"rsi_14":52.02,"sma_20":24976.25,"sma_60":21772.42,"sma_120":18697.92},{"date":"2025-08-08","open":25290,"high":25450,"low":24970,"close":25100,"volume":22130621,"rsi_14":48.1,"sma_20":25000.0,"sma_60":21911.58,"sma_120":18776.25},{"date":"2025-08-11","open":25230,"high":25300,"low":24970,"close":25100,"volume":15390970,"rsi_14":54.13,"sma_20":25000.5,"sma_60":22054.25,"sma_120":18852.92},{"date":"2025-08-12","open":25155,"high":25765,"low":24920,"close":24955,"volume":24501183,"rsi_14":51.14,"sma_20":24978.75,"sma_60":22192.92,"sma_120":18926.54},{"date":"2025-08-13","open":25435,"high":25520,"low":24965,"close":25490,"volume":20212296,"rsi_14":56.16,"sma_20":25008.25,"sma_60":22347.25,"sma_120":19002.71},{"date":"2025-08-14","open":25605,"high":25745,"low":25250,"close":25455,"volume":14796848,"rsi_14":54.92,"sma_20":25029.5,"sma_60":22500.17,"sma_120":19073.08},{"date":"2025-08-18","open":25155,"high":25155,"low":24660,"close":24660,"volume":18560672,"rsi_14":46.28,"sma_20":25014.0,"sma_60":22635.92,"sma_120":19139.25},{"date":"2025-08-19","open":24795,"high":24845,"low":24175,"close":24285,"volume":18020877,"rsi_14":40.82,"sma_20":24961.5,"sma_60":22772.67,"sma_120":19201.96},{"date":"2025-08-20","open":23825,"high":24045,"low":23260,"close":24015,"volume":31743783,"rsi_14":34.9,"sma_20":24930.0,"sma_60":22904.58,"sma_120":19264.33},{"date":"2025-08-21","open":24125,"high":24515,"low":24030,"close":24115,"volume":16925780,"rsi_14":36.74,"sma_20":24894.25,"sma_60":23029.42,"sma_120":19328.79},{"date":"2025-08-22","open":24440,"high":24770,"low":24390,"close":24540,"volume":18780333,"rsi_14":60.02,"sma_20":24883.25,"sma_60":23160.0,"sma_120":19395.54},{"date":"2025-08-25","open":24935,"high":25135,"low":24725,"close":25115,"volume":15750728,"rsi_14":59.84,"sma_20":24895.0,"sma_60":23292.25,"sma_120":19468.5},{"date":"2025-08-26","open":24985,"high":24985,"low":24550,"close":24670,"volume":20564197,"rsi_14":47.55,"sma_20":24871.75,"sma_60":23405.67,"sma_120":19546.62},{"date":"2025-08-27","open":24700,"high":24755,"low":24360,"close":24740,"volume":13838888,"rsi_14":49.01,"sma_20":24835.5,"sma_60":23526.75,"sma_120":19626.08},{"date":"2025-08-28","open":24540,"high":25210,"low":24317,"close":24985,"volume":15036611,"rsi_14":47.04,"sma_20":24789.5,"sma_60":23651.75,"sma_120":19705.46},{"date":"2025-08-29","open":25155,"high":25235,"low":24745,"close":24765,"volume":14778415,"rsi_14":46.04,"sma_20":24739.5,"sma_60":23756.92,"sma_120":19780.79},{"date":"2025-09-01","open":24315,"high":24535,"low":23830,"close":23950,"volume":18985171,"rsi_14":38.61,"sma_20":24755.25,"sma_60":23837.33,"sma_120":19850.29},{"date":"2025-09-02","open":24035,"high":24525,"low":24035,"close":24470,"volume":16430535,"rsi_14":45.53,"sma_20":24767.25,"sma_60":23916.0,"sma_120":19923.54},{"date":"2025-09-03","open":24470,"high":24775,"low":24380,"close":24710,"volume":14273382,"rsi_14":42.4,"sma_20":24758.75,"sma_60":23995.25,"sma_120":20001.54},{"date":"2025-09-04","open":24700,"high":25080,"low":24685,"close":24895,"volume":18906272,"rsi_14":44.7,"sma_20":24762.25,"sma_60":24068.5,"sma_120":20077.25},{"date":"2025-09-05","open":25070,"high":25240,"low":24900,"close":25075,"volume":16686797,"rsi_14":54.45,"sma_20":24754.5,"sma_60":24143.5,"sma_120":20155.88},{"date":"2025-09-08","open":25160,"high":25295,"low":25030,"close":25280,"volume":12344004,"rsi_14":61.07,"sma_20":24763.5,"sma_60":24228.33,"sma_120":20234.83},{"date":"2025-09-09","open":25420,"high":25985,"low":25270,"close":25940,"volume":17137773,"rsi_14":69.7,"sma_20":24805.5,"sma_60":24311.92,"sma_120":20314.25},{"date":"2025-09-10","open":26120,"high":27110,"low":26110,"close":27045,"volume":22069178,"rsi_14":74.87,"sma_20":24910.0,"sma_60":24411.92,"sma_120":20402.08},{"date":"2025-09-11","open":27355,"high":27585,"low":26975,"close":27440,"volume":21438572,"rsi_14":74.74,"sma_20":25007.5,"sma_60":24512.33,"sma_120":20490.83},{"date":"2025-09-12","open":28100,"high":28605,"low":27895,"close":28570,"volume":21605096,"rsi_14":76.93,"sma_20":25163.25,"sma_60":24630.5,"sma_120":20586.96},{"date":"2025-09-15","open":28950,"high":29175,"low":28560,"close":28850,"volume":19494130,"rsi_14":83.44,"sma_20":25372.75,"sma_60":24743.58,"sma_120":20684.25},{"date":"2025-09-16","open":28980,"high":29895,"low":28900,"close":29790,"volume":22740892,"rsi_14":85.46,"sma_20":25648.0,"sma_60":24873.25,"sma_120":20790.38},{"date":"2025-09-17","open":29480,"high":29480,"low":28905,"close":29060,"volume":19016478,"rsi_14":76.79,"sma_20":25900.25,"sma_60":24966.33,"sma_120":20891.75},{"date":"2025-09-18","open":29430,"high":30120,"low":29210,"close":30070,"volume":19826192,"rsi_14":81.6,"sma_20":26198.0,"sma_60":25073.67,"sma_120":20999.08},{"date":"2025-09-19","open":30195,"high":30335,"low":29700,"close":29850,"volume":18103497,"rsi_14":87.82,"sma_20":26463.5,"sma_60":25184.92,"sma_120":21108.17},{"date":"2025-09-22","open":30195,"high":30770,"low":30195,"close":30440,"volume":21661031,"rsi_14":87.93,"sma_20":26729.75,"sma_60":25310.33,"sma_120":21226.79},{"date":"2025-09-23","open":30860,"high":31080,"low":30490,"close":30920,"volume":20676221,"rsi_14":88.29,"sma_20":27042.25,"sma_60":25439.33,"sma_120":21357.0},{"date":"2025-09-24","open":30965,"high":31160,"low":30170,"close":30730,"volume":20107912,"rsi_14":85.95,"sma_20":27341.75,"sma_60":25563.0,"sma_120":21481.71},{"date":"2025-09-25","open":30400,"high":30880,"low":30300,"close":30735,"volume":15695961,"rsi_14":85.64,"sma_20":27629.25,"sma_60":25689.92,"sma_120":21608.08},{"date":"2025-09-26","open":30150,"high":30150,"low":28780,"close":29205,"volume":32873534,"rsi_14":71.18,"sma_20":27851.25,"sma_60":25779.42,"sma_120":21725.08},{"date":"2025-09-29","open":29665,"high":30250,"low":29610,"close":30135,"volume":19551713,"rsi_14":72.0,"sma_20":28160.5,"sma_60":25900.0,"sma_120":21852.04},{"date":"2025-09-30","open":30120,"high":30290,"low":29845,"close":29930,"volume":15846212,"rsi_14":66.71,"sma_20":28433.5,"sma_60":26016.17,"sma_120":21991.5},{"date":"2025-10-01","open":30200,"high":30685,"low":30195,"close":30575,"volume":17203652,"rsi_14":67.64,"sma_20":28726.75,"sma_60":26128.58,"sma_120":22136.58},{"date":"2025-10-02","open":32115,"high":33050,"low":31855,"close":32460,"volume":22071806,"rsi_14":70.18,"sma_20":29105.0,"sma_60":26270.58,"sma_120":22301.12},{"date":"2025-10-10","open":33735,"high":34375,"low":33250,"close":34070,"volume":20879739,"rsi_14":73.79,"sma_20":29554.75,"sma_60":26428.5,"sma_120":22466.21},{"date":"2025-10-13","open":32875,"high":33390,"low":32115,"close":33390,"volume":24100179,"rsi_14":66.81,"sma_20":29960.25,"sma_60":26574.58,"sma_120":22626.33},{"date":"2025-10-14","open":33780,"high":34695,"low":32205,"close":32715,"volume":37336884,"rsi_14":67.15,"sma_20":30299.0,"sma_60":26701.67,"sma_120":22779.21},{"date":"2025-10-15","open":33015,"high":34610,"low":32990,"close":34585,"volume":21520983,"rsi_14":69.6,"sma_20":30676.0,"sma_60":26854.92,"sma_120":22945.46},{"date":"2025-10-16","open":34775,"high":36355,"low":34775,"close":36355,"volume":27502667,"rsi_14":74.89,"sma_20":31121.75,"sma_60":27045.83,"sma_120":23130.21},{"date":"2025-10-17","open":36000,"high":37590,"low":35915,"close":36560,"volume":28611558,"rsi_14":74.13,"sma_20":31521.25,"sma_60":27238.0,"sma_120":23314.21},{"date":"2025-10-20","open":37210,"high":37955,"low":36055,"close":37955,"volume":29438722,"rsi_14":75.87,"sma_20":31976.5,"sma_60":27454.42,"sma_120":23508.42},{"date":"2025-10-21","open":38645,"high":39685,"low":37890,"close":38095,"volume":29544585,"rsi_14":77.19,"sma_20":32391.75,"sma_60":27667.08,"sma_120":23703.42},{"date":"2025-10-22","open":37825,"high":38965,"low":37120,"close":38965,"volume":20568168,"rsi_14":78.56,"sma_20":32887.0,"sma_60":27905.75,"sma_120":23906.38},{"date":"2025-10-23","open":37785,"high":39415,"low":37540,"close":38145,"volume":29522213,"rsi_14":82.63,"sma_20":33290.75,"sma_60":28127.67,"sma_120":24097.96},{"date":"2025-10-24","open":39090,"high":40270,"low":38875,"close":40100,"volume":27597779,"rsi_14":83.84,"sma_20":33803.25,"sma_60":28383.33,"sma_120":24306.46},{"date":"2025-10-27","open":41440,"high":42355,"low":41300,"close":42355,"volume":26942443,"rsi_14":87.03,"sma_20":34399.0,"sma_60":28674.58,"sma_120":24531.38},{"date":"2025-10-28","open":41575,"high":41730,"low":40640,"close":41515,"volume":29022566,"rsi_14":82.23,"sma_20":34928.75,"sma_60":28947.58,"sma_120":24749.08},{"date":"2025-10-29","open":42475,"high":43280,"low":41390,"close":43250,"volume":32102934,"rsi_14":82.07,"sma_20":35554.75,"sma_60":29244.0,"sma_120":24979.58},{"date":"2025-10-30","open":44055,"high":44895,"low":43235,"close":43510,"volume":38600701,"rsi_14":80.51,"sma_20":36193.5,"sma_60":29537.42,"sma_120":25212.58},{"date":"2025-10-31","open":43665,"high":44605,"low":43040,"close":44535,"volume":26000803,"rsi_14":85.24,"sma_20":36960.0,"sma_60":29850.25,"sma_120":25454.12},{"date":"2025-11-03","open":44700,"high":47300,"low":44485,"close":47300,"volume":29754499,"rsi_14":90.73,"sma_20":37818.25,"sma_60":30244.67,"sma_120":25716.79},{"date":"2025-11-04","open":47165,"high":47415,"low":44605,"close":44605,"volume":35496208,"rsi_14":76.75,"sma_20":38552.0,"sma_60":30584.25,"sma_120":25956.83},{"date":"2025-11-05","open":43115,"high":43185,"low":38845,"close":42145,"volume":67235953,"rsi_14":64.91,"sma_20":39130.5,"sma_60":30872.0,"sma_120":26176.38},{"date":"2025-11-06","open":44250,"high":44465,"low":41590,"close":42640,"volume":40560986,"rsi_14":65.42,"sma_20":39639.5,"sma_60":31168.92,"sma_120":26396.42},{"date":"2025-11-07","open":41095,"high":42840,"low":39640,"close":41060,"volume":43730120,"rsi_14":57.8,"sma_20":39989.0,"sma_60":31432.75,"sma_120":26602.58},{"date":"2025-11-10","open":41920,"high":44090,"low":41655,"close":43600,"volume":25575468,"rsi_14":62.35,"sma_20":40499.5,"sma_60":31741.08,"sma_120":26826.33},{"date":"2025-11-11","open":44800,"high":46420,"low":43600,"close":44430,"volume":35605843,"rsi_14":62.28,"sma_20":41085.25,"sma_60":32063.25,"sma_120":27058.75},{"date":"2025-11-12","open":44175,"high":45550,"low":43855,"close":45350,"volume":23935310,"rsi_14":66.11,"sma_20":41623.5,"sma_60":32403.17,"sma_120":27298.04},{"date":"2025-11-13","open":44730,"high":46190,"low":44620,"close":45800,"volume":22013727,"rsi_14":63.67,"sma_20":42095.75,"sma_60":32741.67,"sma_120":27544.46},{"date":"2025-11-14","open":42960,"high":43610,"low":41715,"close":41715,"volume":38248674,"rsi_14":48.59,"sma_20":42353.5,"sma_60":33012.67,"sma_120":27756.42},{"date":"2025-11-17","open":43180,"high":43615,"low":42545,"close":43480,"volume":23805215,"rsi_14":54.16,"sma_20":42629.75,"sma_60":33326.33,"sma_120":27981.12},{"date":"2025-11-18","open":42385,"high":43165,"low":40500,"close":40585,"volume":28933194,"rsi_14":44.62,"sma_20":42754.25,"sma_60":33598.0,"sma_120":28185.33},{"date":"2025-11-19","open":40775,"high":40810,"low":38450,"close":40030,"volume":32734753,"rsi_14":43.06,"sma_20":42807.5,"sma_60":33864.92,"sma_120":28384.75},{"date":"2025-11-20","open":42300,"high":43030,"low":41610,"close":41795,"volume":28552710,"rsi_14":44.69,"sma_20":42990.0,"sma_60":34159.58,"sma_120":28594.5},{"date":"2025-11-21","open":38035,"high":38880,"low":37815,"close":38230,"volume":37269113,"rsi_14":32.95,"sma_20":42896.5,"sma_60":34387.75,"sma_120":28773.88},{"date":"2025-11-24","open":39315,"high":39805,"low":38075,"close":38235,"volume":31975455,"rsi_14":36.68,"sma_20":42690.5,"sma_60":34606.42,"sma_120":28949.33},{"date":"2025-11-25","open":40370,"high":40595,"low":38190,"close":38700,"volume":32539330,"rsi_14":42.14,"sma_20":42549.75,"sma_60":34840.25,"sma_120":29122.96},{"date":"2025-11-26","open":39440,"high":39660,"low":38870,"close":39610,"volume":7746547,"rsi_14":43.22,"sma_20":42367.75,"sma_60":35088.08,"sma_120":29307.42},{"date":"2025-11-27","open":41570,"high":42400,"low":41015,"close":41405,"volume":25858380,"rsi_14":50.77,"sma_20":42262.5,"sma_60":35361.75,"sma_120":29506.75},{"date":"2025-11-28","open":41795,"high":41835,"low":40040,"close":40225,"volume":20165360,"rsi_14":42.03,"sma_20":42047.0,"sma_60":35619.42,"sma_120":29688.17},{"date":"2025-12-01","open":40920,"high":41270,"low":39310,"close":40055,"volume":21533250,"rsi_14":39.34,"sma_20":41684.75,"sma_60":35887.83,"sma_120":29862.58},{"date":"2025-12-02","open":40510,"high":41820,"low":40390,"close":41635,"volume":18344800,"rsi_14":41.23,"sma_20":41536.25,"sma_60":36173.92,"sma_120":30044.96},{"date":"2025-12-03","open":41965,"high":43015,"low":41510,"close":42600,"volume":23806730,"rsi_14":42.63,"sma_20":41559.0,"sma_60":36472.08,"sma_120":30233.67},{"date":"2025-12-04","open":42080,"high":42330,"low":41265,"close":42330,"volume":17116630,"rsi_14":51.72,"sma_20":41543.5,"sma_60":36762.67,"sma_120":30415.58},{"date":"2025-12-05","open":42115,"high":43960,"low":41745,"close":43960,"volume":21921190,"rsi_14":51.35,"sma_20":41688.5,"sma_60":37077.42,"sma_120":30610.46},{"date":"2025-12-08","open":44470,"high":45140,"low":43455,"close":45135,"volume":20453100,"rsi_14":64.19,"sma_20":41765.25,"sma_60":37408.33,"sma_120":30818.33},{"date":"2025-12-09","open":44780,"high":45175,"low":44275,"close":44625,"volume":16898990,"rsi_14":64.37,"sma_20":41775.0,"sma_60":37719.75,"sma_120":31015.83},{"date":"2025-12-10","open":44935,"high":45540,"low":44410,"close":44620,"volume":18822070,"rsi_14":59.93,"sma_20":41738.5,"sma_60":38012.67,"sma_120":31212.29},{"date":"2025-12-11","open":45290,"high":45555,"low":43800,"close":43800,"volume":18252020,"rsi_14":74.26,"sma_20":41638.5,"sma_60":38285.33,"sma_120":31398.83},{"date":"2025-12-12","open":44160,"high":45180,"low":43905,"close":45065,"volume":15931210,"rsi_14":76.81,"sma_20":41806.0,"sma_60":38560.25,"sma_120":31595.38},{"date":"2025-12-15","open":42830,"high":43720,"low":42565,"close":43005,"volume":19112610,"rsi_14":65.02,"sma_20":41782.25,"sma_60":38796.17,"sma_120":31769.88},{"date":"2025-12-16","open":42825,"high":43175,"low":41030,"close":41080,"volume":23184920,"rsi_14":54.79,"sma_20":41807.0,"sma_60":38984.33,"sma_120":31928.79},{"date":"2025-12-17","open":41470,"high":42725,"low":41000,"close":42690,"volume":20775340,"rsi_14":54.24,"sma_20":41940.0,"sma_60":39211.5,"sma_120":32088.92},{"date":"2025-12-18","open":41320,"high":42320,"low":41025,"close":41675,"volume":23030950,"rsi_14":54.83,"sma_20":41934.0,"sma_60":39404.92,"sma_120":32239.29},{"date":"2025-12-19","open":42990,"high":43170,"low":41730,"close":42100,"volume":19815930,"rsi_14":56.7,"sma_20":42127.5,"sma_60":39609.08,"sma_120":32397.0},{"date":"2025-12-22","open":43805,"high":44170,"low":43570,"close":44105,"volume":18798430,"rsi_14":57.88,"sma_20":42421.0,"sma_60":39836.83,"sma_120":32573.58},{"date":"2025-12-23","open":44460,"high":45060,"low":44275,"close":44370,"volume":15430380,"rsi_14":55.91,"sma_20":42704.5,"sma_60":40061.0,"sma_120":32750.17},{"date":"2025-12-24","open":44765,"high":44925,"low":44315,"close":44370,"volume":10826000,"rsi_14":56.93,"sma_20":42942.5,"sma_60":40288.33,"sma_120":32925.67},{"date":"2025-12-26","open":44735,"high":45560,"low":44660,"close":45105,"volume":17269900,"rsi_14":54.14,"sma_20":43127.5,"sma_60":40527.83,"sma_120":33108.88},{"date":"2025-12-29","open":46120,"high":47560,"low":45975,"close":47540,"volume":16367350,"rsi_14":57.98,"sma_20":43493.25,"sma_60":40833.42,"sma_120":33306.42},{"date":"2025-12-30","open":47345,"high":48200,"low":46925,"close":47785,"volume":14129910,"rsi_14":60.67,"sma_20":43879.75,"sma_60":41127.58,"sma_120":33513.79},{"date":"2026-01-02","open":48000,"high":50765,"low":47920,"close":50645,"volume":19285920,"rsi_14":67.05,"sma_20":44330.25,"sma_60":41472.83,"sma_120":33744.5},{"date":"2026-01-05","open":52795,"high":54550,"low":52600,"close":54495,"volume":20426400,"rsi_14":75.84,"sma_20":44925.0,"sma_60":41871.5,"sma_120":34000.04},{"date":"2026-01-06","open":54025,"high":56375,"low":52815,"close":56375,"volume":24414830,"rsi_14":76.54,"sma_20":45627.25,"sma_60":42270.08,"sma_120":34270.33},{"date":"2026-01-07","open":57685,"high":59100,"low":55535,"close":57195,"volume":28814360,"rsi_14":85.35,"sma_20":46289.0,"sma_60":42655.5,"sma_120":34542.0},{"date":"2026-01-08","open":56335,"high":59390,"low":56330,"close":57000,"volume":22638560,"rsi_14":93.4,"sma_20":46882.25,"sma_60":43049.0,"sma_120":34811.79},{"date":"2026-01-09","open":56390,"high":58330,"low":55625,"close":57975,"volume":16239370,"rsi_14":93.17,"sma_20":47549.75,"sma_60":43470.0,"sma_120":35085.83},{"date":"2026-01-12","open":59345,"high":59720,"low":57310,"close":58625,"volume":22777410,"rsi_14":98.88,"sma_20":48250.0,"sma_60":43870.67,"sma_120":35362.79},{"date":"2026-01-13","open":59600,"high":60265,"low":58805,"close":60140,"volume":22092040,"rsi_14":98.94,"sma_20":49067.0,"sma_60":44267.08,"sma_120":35656.46},{"date":"2026-01-14","open":59860,"high":60930,"low":59645,"close":60805,"volume":18939910,"rsi_14":98.86,"sma_20":49854.0,"sma_60":44671.17,"sma_120":35954.58},{"date":"2026-01-15","open":60380,"high":62905,"low":60255,"close":62880,"volume":21379150,"rsi_14":98.97,"sma_20":50847.75,"sma_60":45086.58,"sma_120":36270.5},{"date":"2026-01-16","open":63690,"high":64890,"low":62925,"close":64310,"volume":25416448,"rsi_14":75.58,"sma_20":43407.75,"sma_60":35743.5,"sma_120":29697.62},{"date":"2026-01-19","open":63830,"high":66650,"low":63785,"close":66060,"volume":21650710,"rsi_14":99.09,"sma_20":53177.75,"sma_60":45975.08,"sma_120":36940.42},{"date":"2026-01-20","open":65805,"high":66655,"low":63600,"close":65085,"volume":24990680,"rsi_14":94.12,"sma_20":54348.25,"sma_60":46424.08,"sma_120":37275.88},{"date":"2026-01-21","open":62845,"high":66355,"low":62795,"close":66115,"volume":26812700,"rsi_14":94.34,"sma_20":55549.0,"sma_60":46857.67,"sma_120":37620.5},{"date":"2026-01-22","open":68810,"high":69700,"low":67010,"close":67535,"volume":24982610,"rsi_14":93.92,"sma_20":56720.5,"sma_60":47277.33,"sma_120":37975.96},{"date":"2026-01-23","open":68270,"high":69465,"low":66720,"close":68410,"volume":22363570,"rsi_14":92.8,"sma_20":57922.5,"sma_60":47725.58,"sma_120":38336.58},{"date":"2026-01-26","open":68460,"high":69440,"low":66890,"close":66995,"volume":18465410,"rsi_14":83.63,"sma_20":59053.75,"sma_60":48121.33,"sma_120":38682.67},{"date":"2026-01-27","open":66500,"high":71725,"low":65400,"close":71725,"volume":21360640,"rsi_14":86.88,"sma_20":60384.75,"sma_60":48591.58,"sma_120":39064.5},{"date":"2026-01-28","open":73580,"high":74935,"low":72710,"close":74210,"volume":23522750,"rsi_14":89.13,"sma_20":61718.25,"sma_60":49086.17,"sma_120":39468.21},{"date":"2026-01-29","open":76700,"high":77100,"low":71200,"close":75905,"volume":24409870,"rsi_14":89.48,"sma_20":63124.25,"sma_60":49562.92,"sma_120":39903.79},{"date":"2026-01-30","open":74935,"high":79365,"low":74900,"close":76385,"volume":23787448,"rsi_14":89.4,"sma_20":64411.25,"sma_60":50092.58,"sma_120":40338.42},{"date":"2026-02-02","open":72905,"high":75310,"low":67120,"close":67460,"volume":34945408,"rsi_14":62.22,"sma_20":65059.5,"sma_60":50514.5,"sma_120":40693.25},{"date":"2026-02-03","open":72525,"high":78000,"low":72100,"close":78000,"volume":23174792,"rsi_14":71.59,"sma_20":66140.75,"sma_60":51103.83,"sma_120":41136.38},{"date":"2026-02-04","open":76485,"high":80380,"low":75790,"close":80035,"volume":25442140,"rsi_14":81.07,"sma_20":45182.75,"sma_60":36664.67,"sma_120":30210.79},{"date":"2026-02-05","open":75700,"high":77535,"low":72385,"close":73250,"volume":31486642,"rsi_14":72.31,"sma_20":46480.25,"sma_60":37486.33,"sma_120":30661.83},{"date":"2026-02-06","open":68175,"high":72405,"low":65600,"close":71605,"volume":32752546,"rsi_14":70.1,"sma_20":47830.25,"sma_60":38271.92,"sma_120":31093.96},{"date":"2026-02-09","open":77800,"high":78745,"low":76890,"close":77685,"volume":21794873,"rsi_14":72.47,"sma_20":49607.25,"sma_60":39154.83,"sma_120":31575.04},{"date":"2026-02-10","open":79320,"high":79880,"low":77600,"close":77750,"volume":19184231,"rsi_14":76.92,"sma_20":51362.75,"sma_60":40035.75,"sma_120":32052.12},{"date":"2026-02-11","open":77290,"high":80000,"low":76100,"close":79090,"volume":16907347,"rsi_14":76.77,"sma_20":53264.25,"sma_60":40936.0,"sma_120":32539.75},{"date":"2026-02-12","open":81490,"high":84865,"low":80705,"close":84800,"volume":18624317,"rsi_14":81.89,"sma_20":55324.25,"sma_60":41928.0,"sma_120":33078.17},{"date":"2026-02-13","open":84330,"high":87190,"low":83555,"close":84615,"volume":21068368,"rsi_14":82.33,"sma_20":57333.5,"sma_60":42905.92,"sma_120":33608.92},{"date":"2026-02-19","open":89000,"high":90090,"low":87730,"close":89800,"volume":17265544,"rsi_14":83.17,"sma_20":59556.0,"sma_60":43951.83,"sma_120":34181.88},{"date":"2026-02-20","open":90335,"high":94180,"low":89835,"close":93980,"volume":18298385,"rsi_14":88.2,"sma_20":61965.0,"sma_60":45060.83,"sma_120":34786.58},{"date":"2026-02-23","open":97640,"high":98600,"low":93475,"close":95195,"volume":17474569,"rsi_14":88.39,"sma_20":64639.0,"sma_60":46171.25,"sma_120":35400.88},{"date":"2026-02-24","open":95545,"high":100070,"low":92920,"close":100005,"volume":21166603,"rsi_14":89.03,"sma_20":67465.25,"sma_60":47357.17,"sma_120":36050.38},{"date":"2026-02-25","open":101655,"high":106200,"low":100390,"close":104070,"volume":22331997,"rsi_14":84.0,"sma_20":81128.0,"sma_60":60585.0,"sma_120":47712.62},{"date":"2026-02-26","open":105400,"high":113680,"low":104800,"close":113520,"volume":25655606,"rsi_14":87.03,"sma_20":74314.0,"sma_60":50002.83,"sma_120":37484.58},{"date":"2026-02-27","open":109020,"high":115010,"low":107395,"close":111280,"volume":27245925,"rsi_14":79.5,"sma_20":85432.0,"sma_60":62981.42,"sma_120":49171.58},{"date":"2026-03-03","open":106400,"high":108120,"low":93195,"close":93195,"volume":31216233,"rsi_14":65.52,"sma_20":86381.25,"sma_60":63864.25,"sma_120":49741.83},{"date":"2026-03-04","open":85140,"high":90280,"low":69655,"close":70500,"volume":53684342,"rsi_14":49.35,"sma_20":86111.0,"sma_60":64371.67,"sma_120":50129.75},{"date":"2026-03-05","open":84620,"high":88800,"low":81810,"close":84485,"volume":30694820,"rsi_14":53.65,"sma_20":86516.0,"sma_60":65085.83,"sma_120":50629.88},{"date":"2026-03-06","open":80105,"high":84735,"low":77505,"close":84000,"volume":20817487,"rsi_14":53.34,"sma_20":87343.0,"sma_60":65775.83,"sma_120":51123.96},{"date":"2026-03-09","open":71605,"high":74940,"low":68045,"close":72850,"volume":28601477,"rsi_14":46.98,"sma_20":87085.5,"sma_60":66284.5,"sma_120":51523.58},{"date":"2026-03-10","open":81020,"high":84040,"low":78500,"close":82075,"volume":28572961,"rsi_14":48.73,"sma_20":87187.5,"sma_60":66919.75,"sma_120":51998.58},{"date":"2026-03-11","open":86180,"high":88425,"low":82425,"close":84000,"volume":22152043,"rsi_14":49.72,"sma_20":87725.0,"sma_60":67567.5,"sma_120":52487.92},{"date":"2026-03-12","open":82150,"high":84590,"low":81100,"close":82620,"volume":14092346,"rsi_14":46.58,"sma_20":88275.75,"sma_60":68200.75,"sma_120":52960.25},{"date":"2026-03-13","open":77000,"high":81375,"low":76270,"close":79725,"volume":18258132,"rsi_14":43.12,"sma_20":88377.75,"sma_60":68785.83,"sma_120":53399.25},{"date":"2026-03-16","open":80235,"high":82420,"low":78690,"close":82055,"volume":19319000,"rsi_14":43.73,"sma_20":88593.0,"sma_60":59865.08,"sma_120":43067.83},{"date":"2026-03-17","open":87365,"high":87890,"low":85225,"close":85450,"volume":16938894,"rsi_14":42.96,"sma_20":88911.0,"sma_60":60721.42,"sma_120":43574.96},{"date":"2026-03-18","open":89545,"high":95500,"low":89350,"close":95240,"volume":19199652,"rsi_14":45.95,"sma_20":89433.0,"sma_60":61752.25,"sma_120":44163.42},{"date":"2026-03-19","open":89050,"high":92950,"low":88405,"close":89505,"volume":20442102,"rsi_14":38.6,"sma_20":89677.5,"sma_60":62698.75,"sma_120":44700.21},{"date":"2026-03-20","open":90665,"high":91505,"low":89050,"close":89320,"volume":16106183,"rsi_14":39.37,"sma_20":89653.5,"sma_60":63611.0,"sma_120":45232.96},{"date":"2026-03-23","open":81795,"high":82500,"low":76720,"close":77305,"volume":27528050,"rsi_14":41.83,"sma_20":88819.75,"sma_60":64293.5,"sma_120":45669.67},{"date":"2026-03-24","open":84550,"high":84775,"low":77185,"close":82305,"volume":29110886,"rsi_14":57.42,"sma_20":88175.25,"sma_60":65055.92,"sma_120":46146.96},{"date":"2026-03-25","open":85760,"high":88120,"low":83890,"close":84380,"volume":22594391,"rsi_14":49.92,"sma_20":87394.0,"sma_60":65829.67,"sma_120":46642.04},{"date":"2026-03-26","open":82440,"high":82775,"low":77750,"close":78500,"volume":21042379,"rsi_14":46.23,"sma_20":86115.5,"sma_60":66503.08,"sma_120":47085.08},{"date":"2026-03-27","open":73025,"high":78305,"low":71005,"close":77690,"volume":25759797,"rsi_14":53.86,"sma_20":84324.0,"sma_60":67148.5,"sma_120":47527.12},{"date":"2026-03-30","open":70090,"high":73680,"low":68960,"close":72895,"volume":24651179,"rsi_14":42.11,"sma_20":82404.75,"sma_60":67727.67,"sma_120":47927.67},{"date":"2026-03-31","open":68415,"high":71600,"low":66180,"close":66510,"volume":37121594,"rsi_14":36.05,"sma_20":81070.5,"sma_60":68167.83,"sma_120":48275.58},{"date":"2026-04-01","open":73050,"high":79905,"low":72810,"close":78830,"volume":29178661,"rsi_14":47.43,"sma_20":81487.0,"sma_60":68775.75,"sma_120":48725.17},{"date":"2026-04-02","open":80980,"high":81845,"low":68800,"close":71095,"volume":41303554,"rsi_14":44.5,"sma_20":80817.5,"sma_60":69268.75,"sma_120":49108.17},{"date":"2026-04-03","open":74695,"high":76400,"low":73520,"close":75240,"volume":21371737,"rsi_14":45.75,"sma_20":80379.5,"sma_60":69801.92,"sma_120":49522.96},{"date":"2026-04-06","open":76495,"high":79490,"low":75775,"close":77285,"volume":23807964,"rsi_14":44.83,"sma_20":80601.25,"sma_60":70364.83,"sma_120":49951.12},{"date":"2026-04-07","open":80900,"high":82425,"low":77325,"close":79400,"volume":23562629,"rsi_14":38.88,"sma_20":80467.5,"sma_60":70945.92,"sma_120":50398.08},{"date":"2026-04-08","open":90015,"high":93500,"low":88580,"close":91395,"volume":26861287,"rsi_14":51.22,"sma_20":80837.25,"sma_60":71680.83,"sma_120":50962.75},{"date":"2026-04-09","open":89900,"high":90880,"low":87465,"close":87790,"volume":16634353,"rsi_14":49.05,"sma_20":81095.75,"sma_60":72400.58,"sma_120":51492.42},{"date":"2026-04-10","open":91000,"high":92925,"low":90360,"close":90650,"volume":15901440,"rsi_14":59.3,"sma_20":81642.0,"sma_60":73209.0,"sma_120":52040.5},{"date":"2026-04-13","open":86205,"high":89450,"low":86080,"close":88845,"volume":10780468,"rsi_14":54.77,"sma_20":81981.5,"sma_60":73979.08,"sma_120":52574.0},{"date":"2026-04-14","open":93810,"high":96600,"low":93200,"close":94185,"volume":16855831,"rsi_14":56.82,"sma_20":82418.25,"sma_60":74864.5,"sma_120":53148.62},{"date":"2026-04-15","open":100600,"high":102050,"low":98000,"close":99035,"volume":18125300,"rsi_14":64.5,"sma_20":82608.0,"sma_60":75788.42,"sma_120":53764.75},{"date":"2026-04-16","open":100165,"high":103320,"low":99690,"close":103135,"volume":14972794,"rsi_14":67.17,"sma_20":83289.5,"sma_60":76766.83,"sma_120":54415.04},{"date":"2026-04-17","open":102710,"high":103140,"low":100840,"close":101915,"volume":11919356,"rsi_14":70.58,"sma_20":83919.25,"sma_60":77709.58,"sma_120":55056.38},{"date":"2026-04-20","open":102500,"high":104720,"low":101115,"close":102900,"volume":13572653,"rsi_14":77.94,"sma_20":85199.0,"sma_60":78661.25,"sma_120":55701.46},{"date":"2026-04-21","open":105135,"high":108270,"low":105120,"close":108270,"volume":17359984,"rsi_14":75.31,"sma_20":86497.25,"sma_60":79770.5,"sma_120":56391.58},{"date":"2026-04-22","open":108215,"high":109000,"low":105510,"close":108810,"volume":15823851,"rsi_14":86.99,"sma_20":87718.75,"sma_60":80859.33,"sma_120":57092.83},{"date":"2026-04-23","open":111800,"high":114550,"low":105145,"close":111210,"volume":25693844,"rsi_14":86.53,"sma_20":89354.25,"sma_60":82036.42,"sma_120":57817.21},{"date":"2026-04-24","open":111890,"high":112680,"low":107840,"close":110215,"volume":15504651,"rsi_14":84.17,"sma_20":90980.5,"sma_60":83206.17,"sma_120":58535.54},{"date":"2026-04-27","open":112705,"high":117305,"low":112250,"close":115355,"volume":17740017,"rsi_14":85.11,"sma_20":93103.5,"sma_60":84432.17,"sma_120":59295.88},{"date":"2026-04-28","open":116660,"high":119415,"low":115675,"close":116325,"volume":17020254,"rsi_14":81.02,"sma_20":95594.25,"sma_60":85733.75,"sma_120":60060.75},{"date":"2026-04-29","open":115225,"high":118600,"low":114525,"close":118075,"volume":14299146,"rsi_14":89.51,"sma_20":97556.5,"sma_60":87064.42,"sma_120":60835.42},{"date":"2026-04-30","open":119365,"high":120785,"low":115190,"close":115450,"volume":16897451,"rsi_14":84.36,"sma_20":102244.0,"sma_60":88059.0,"sma_120":82678.46},{"date":"2026-05-04","open":120860,"high":127815,"low":119800,"close":127790,"volume":19656465,"rsi_14":90.05,"sma_20":102401.75,"sma_60":90041.42,"sma_120":63685.21},{"date":"2026-05-06","open":144155,"high":149630,"low":140500,"close":147355,"volume":22088178,"rsi_14":92.3,"sma_20":105905.25,"sma_60":91197.33,"sma_120":64709.25},{"date":"2026-05-07","open":152470,"high":154505,"low":143000,"close":153105,"volume":21615215,"rsi_14":92.41,"sma_20":109590.5,"sma_60":92415.17,"sma_120":65779.21},{"date":"2026-05-08","open":145460,"high":153695,"low":145235,"close":153695,"volume":20326758,"rsi_14":91.97,"sma_20":112705.5,"sma_60":93755.92,"sma_120":66852.54},{"date":"2026-05-11","open":166550,"high":173350,"low":164400,"close":170735,"volume":22648780,"rsi_14":95.24,"sma_20":116852.75,"sma_60":95408.08,"sma_120":68066.38},{"date":"2026-05-12","open":175725,"high":177735,"low":150000,"close":161650,"volume":25224255,"rsi_14":84.9,"sma_20":120402.75,"sma_60":96807.5,"sma_120":69202.79},{"date":"2026-05-13","open":153830,"high":171900,"low":150550,"close":171900,"volume":18705733,"rsi_14":85.73,"sma_20":124555.5,"sma_60":98376.67,"sma_120":70419.12},{"date":"2026-05-14","open":171965,"high":179000,"low":171282,"close":177100,"volume":18718453,"rsi_14":86.44,"sma_20":128701.25,"sma_60":100010.17,"sma_120":71669.58},{"date":"2026-05-15","open":176560,"high":181190,"low":149740,"close":155000,"volume":25190349,"rsi_14":69.31,"sma_20":131499.5,"sma_60":101180.17,"sma_120":72732.58},{"date":"2026-05-18","open":152000,"high":162955,"low":140670,"close":157350,"volume":21080183,"rsi_14":70.54,"sma_20":134210.25,"sma_60":102392.42,"sma_120":73805.75},{"date":"2026-05-19","open":152425,"high":153855,"low":141200,"close":148185,"volume":19581527,"rsi_14":63.82,"sma_20":136523.75,"sma_60":103365.5,"sma_120":74800.21},{"date":"2026-05-20","open":149185,"high":149985,"low":138150,"close":145095,"volume":22645271,"rsi_14":61.9,"sma_20":138633.5,"sma_60":104217.42,"sma_120":75761.08},{"date":"2026-05-21","open":156055,"high":171185,"low":156055,"close":170660,"volume":16449002,"rsi_14":68.17,"sma_20":141753.0,"sma_60":105475.17,"sma_120":76941.08},{"date":"2026-05-22","open":173610,"high":173610,"low":167880,"close":171400,"volume":12434633,"rsi_14":69.59,"sma_20":144882.5,"sma_60":106665.08,"sma_120":78118.83},{"date":"2026-05-26","open":179995,"high":184995,"low":178355,"close":181075,"volume":16480748,"rsi_14":69.01,"sma_20":148375.75,"sma_60":107948.5,"sma_120":79379.04},{"date":"2026-05-27","open":198945,"high":203340,"low":191380,"close":191505,"volume":20698969,"rsi_14":66.85,"sma_20":152440.25,"sma_60":109248.25,"sma_120":80721.25},{"date":"2026-05-28","open":188000,"high":193440,"low":172880,"close":189460,"volume":16084746,"rsi_14":64.28,"sma_20":156145.5,"sma_60":110551.25,"sma_120":82042.42},{"date":"2026-05-29","open":199000,"high":204445,"low":195485,"close":204400,"volume":15444857,"rsi_14":67.89,"sma_20":160549.25,"sma_60":112404.67,"sma_120":83489.67},{"date":"2026-06-01","open":204000,"high":226700,"low":203750,"close":225500,"volume":16248841,"rsi_14":68.79,"sma_20":165920.5,"sma_60":114988.0,"sma_120":85112.71},{"date":"2026-06-02","open":228475,"high":231260,"low":205750,"close":224490,"volume":16956981,"rsi_14":72.82,"sma_20":171372.5,"sma_60":117321.42,"sma_120":86740.08},{"date":"2026-06-04","open":214000,"high":222370,"low":211280,"close":215360,"volume":10765660,"rsi_14":65.91,"sma_20":175751.0,"sma_60":119510.75,"sma_120":88283.62},{"date":"2026-06-05","open":200000,"high":202110,"low":183145,"close":189830,"volume":17275580,"rsi_14":54.06,"sma_20":177874.75,"sma_60":121460.42,"sma_120":89616.12},{"date":"2026-06-08","open":156000,"high":175150,"low":155600,"close":158165,"volume":21939061,"rsi_14":50.95,"sma_20":178127.75,"sma_60":122728.58,"sma_120":90679.38},{"date":"2026-06-09","open":171000,"high":186095,"low":161960,"close":185885,"volume":16489551,"rsi_14":57.44,"sma_20":179737.25,"sma_60":124426.67,"sma_120":91957.92},{"date":"2026-06-10","open":175605,"high":179340,"low":157400,"close":167100,"volume":17042169,"rsi_14":54.7,"sma_20":179555.5,"sma_60":125834.67,"sma_120":93066.5},{"date":"2026-06-11","open":157000,"high":169685,"low":150955,"close":166730,"volume":13182792,"rsi_14":55.44,"sma_20":179809.5,"sma_60":127284.75,"sma_120":94177.67},{"date":"2026-06-12","open":191000,"high":198880,"low":182370,"close":182370,"volume":16086983,"rsi_14":53.1,"sma_20":180333.0,"sma_60":128956.67,"sma_120":95424.79},{"date":"2026-06-15","open":200000,"high":207190,"low":199970,"close":203030,"volume":11126189,"rsi_14":57.58,"sma_20":181629.5,"sma_60":130916.33,"sma_120":96828.5},{"date":"2026-06-16","open":210100,"high":214705,"low":203445,"close":211510,"volume":12157526,"rsi_14":57.33,"sma_20":184455.0,"sma_60":132854.17,"sma_120":98288.12},{"date":"2026-06-17","open":205695,"high":220560,"low":205660,"close":219385,"volume":10462492,"rsi_14":61.26,"sma_20":200613.75,"sma_60":148011.5,"sma_120":108423.71},{"date":"2026-06-18","open":219435,"high":235190,"low":219230,"close":234825,"volume":13613473,"rsi_14":60.39,"sma_20":191888.75,"sma_60":137443.92,"sma_120":101452.25},{"date":"2026-06-19","open":247365,"high":252500,"low":222630,"close":235130,"volume":17516801,"rsi_14":57.54,"sma_20":196390.5,"sma_60":140074.33,"sma_120":103094.21},{"date":"2026-06-22","open":227120,"high":246440,"low":226275,"close":239000,"volume":10955558,"rsi_14":53.62,"sma_20":199807.5,"sma_60":142685.92,"sma_120":104761.17},{"date":"2026-06-23","open":238760,"high":241505,"low":188470,"close":188990,"volume":15600402,"rsi_14":42.46,"sma_20":200687.0,"sma_60":144429.42,"sma_120":106018.21},{"date":"2026-06-24","open":194460,"high":207100,"low":183005,"close":202380,"volume":14594300,"rsi_14":47.29,"sma_20":201752.25,"sma_60":146494.08,"sma_120":107370.54},{"date":"2026-06-25","open":226985,"high":233285,"low":218500,"close":227365,"volume":11181538,"rsi_14":57.85,"sma_20":203545.25,"sma_60":148988.67,"sma_120":108912.29},{"date":"2026-06-26","open":220440,"high":222645,"low":184860,"close":199990,"volume":15867536,"rsi_14":58.9,"sma_20":204071.75,"sma_60":151106.92,"sma_120":110232.92},{"date":"2026-06-29","open":197010,"high":203385,"low":183620,"close":198700,"volume":10285686,"rsi_14":53.07,"sma_20":203786.75,"sma_60":153310.08,"sma_120":111528.33},{"date":"2026-06-30","open":196735,"high":210570,"low":187900,"close":202385,"volume":10788517,"rsi_14":59.12,"sma_20":202631.0,"sma_60":155369.33,"sma_120":112852.29},{"date":"2026-07-01","open":205320,"high":208845,"low":182585,"close":190705,"volume":10387690,"rsi_14":55.86,"sma_20":200941.75,"sma_60":157362.83,"sma_120":114070.38},{"date":"2026-07-02","open":170215,"high":181995,"low":157000,"close":160235,"volume":15550258,"rsi_14":44.96,"sma_20":198185.5,"sma_60":158779.42,"sma_120":115011.5},{"date":"2026-07-03","open":161405,"high":181725,"low":147680,"close":179260,"volume":15393410,"rsi_14":44.55,"sma_20":197657.0,"sma_60":160479.0,"sma_120":116133.62},{"date":"2026-07-06","open":183725,"high":189830,"low":165710,"close":176630,"volume":12252330,"rsi_14":41.77,"sma_20":198580.25,"sma_60":162099.5,"sma_120":117254.33},{"date":"2026-07-07","open":170580,"high":173175,"low":146440,"close":158895,"volume":16418087,"rsi_14":36.37,"sma_20":197230.75,"sma_60":163224.5,"sma_120":118223.12},{"date":"2026-07-08","open":149250,"high":165280,"low":138800,"close":142500,"volume":14301419,"rsi_14":29.28,"sma_20":196000.75,"sma_60":164136.33,"sma_120":119068.46},{"date":"2026-07-09","open":152650,"high":154860,"low":134750,"close":144420,"volume":14805217,"rsi_14":29.79,"sma_20":194885.25,"sma_60":165032.5,"sma_120":119908.62},{"date":"2026-07-10","open":155500,"high":160440,"low":149025,"close":150695,"volume":10913326,"rsi_14":30.54,"sma_20":193301.5,"sma_60":166063.33,"sma_120":120794.17},{"date":"2026-07-13","open":148880,"high":153330,"low":120090,"close":121900,"volume":19344138,"rsi_14":33.69,"sma_20":189245.0,"sma_60":166525.25,"sma_120":121432.08},{"date":"2026-07-14","open":121170,"high":128450,"low":108820,"close":123580,"volume":25001562,"rsi_14":29.68,"sma_20":184848.5,"sma_60":166934.33,"sma_120":122080.25},{"date":"2026-07-15","open":139110,"high":145520,"low":136525,"close":139470,"volume":13343663,"rsi_14":26.22,"sma_20":180852.75,"sma_60":167539.92,"sma_120":122894.88},{"date":"2026-07-16","open":125780,"high":127330,"low":116295,"close":120500,"volume":14337492,"rsi_14":27.47,"sma_20":175136.5,"sma_60":167849.67,"sma_120":123536.71},{"date":"2026-07-20","open":109865,"high":120340,"low":107355,"close":109435,"volume":16028390,"rsi_14":26.03,"sma_20":168851.75,"sma_60":167958.58,"sma_120":124110.46},{"date":"2026-07-21","open":109115,"high":121475,"low":106000,"close":118065,"volume":13464765,"rsi_14":27.95,"sma_20":162805.0,"sma_60":168121.83,"sma_120":124760.75},{"date":"2026-07-22","open":129210,"high":133150,"low":118480,"close":118480,"volume":13424734,"rsi_14":29.93,"sma_20":159279.5,"sma_60":168283.0,"sma_120":125399.79},{"date":"2026-07-23","open":125000,"high":130000,"low":122470,"close":128950,"volume":11046324,"rsi_14":40.22,"sma_20":155608.0,"sma_60":168578.67,"sma_120":126155.79},{"date":"2026-07-24","open":125230,"high":125820,"low":111305,"close":113390,"volume":13089108,"rsi_14":28.95,"sma_20":149909.25,"sma_60":168631.58,"sma_120":126782.08},{"date":"2026-07-27","open":118855,"high":118860,"low":108380,"close":116435,"volume":13040502,"rsi_14":30.81,"sma_20":145731.5,"sma_60":168649.58,"sma_120":127429.88},{"date":"2026-07-28","open":102265,"high":103700,"low":88570,"close":90130,"volume":20468795,"rsi_14":29.21,"sma_20":140303.0,"sma_60":168213.0,"sma_120":127850.88},{"date":"2026-07-29","open":92015,"high":96290,"low":65665,"close":79020,"volume":36420487,"rsi_14":30.18,"sma_20":134134.75,"sma_60":167562.08,"sma_120":127973.46},{"date":"2026-07-30","open":78850,"high":87395,"low":74190,"close":75595,"volume":26094099,"rsi_14":28.71,"sma_20":128379.25,"sma_60":166897.83,"sma_120":127966.88},{"date":"2026-07-31","open":91500,"high":111065,"low":88775,"close":110945,"volume":30763087,"rsi_14":39.58,"sma_20":125914.75,"sma_60":166617.08,"sma_120":128329.25},{"date":"2026-08-03","open":100005,"high":101120,"low":92200,"close":93670,"volume":21196865,"rsi_14":42.12,"sma_20":121635.25,"sma_60":165722.33,"sma_120":128459.83},{"date":"2026-08-04","open":96090,"high":96680,"low":86650,"close":95335,"volume":23861092,"rsi_14":42.12,"sma_20":117570.5,"sma_60":164759.5,"sma_120":128587.33},{"date":"2026-08-05","open":104000,"high":105420,"low":101005,"close":102755,"volume":19669439,"rsi_14":39.25,"sma_20":114763.5,"sma_60":163910.5,"sma_120":128833.21},{"date":"2026-08-06","open":98760,"high":100745,"low":90290,"close":92200,"volume":18014690,"rsi_14":41.28,"sma_20":112248.5,"sma_60":162601.58,"sma_120":129004.83},{"date":"2026-08-07","open":93920,"high":95830,"low":87660,"close":90690,"volume":17070059,"rsi_14":43.86,"sma_20":109562.0,"sma_60":161418.92,"sma_120":129113.21},{"date":"2026-08-10","open":91610,"high":94710,"low":89070,"close":90770,"volume":16814002,"rsi_14":40.53,"sma_20":106565.75,"sma_60":160066.75,"sma_120":129221.71},{"date":"2026-08-11","open":89705,"high":94790,"low":88005,"close":92580,"volume":16799016,"rsi_14":41.1,"sma_20":105099.75,"sma_60":158658.08,"sma_120":129334.12},{"date":"2026-08-12","open":95000,"high":103500,"low":94530,"close":100300,"volume":20595774,"rsi_14":39.97,"sma_20":103935.75,"sma_60":157746.42,"sma_120":129463.29},{"date":"2026-08-13","open":107465,"high":111180,"low":106415,"close":107975,"volume":22227357,"rsi_14":47.99,"sma_20":102361.0,"sma_60":156923.5,"sma_120":129657.96},{"date":"2026-08-14","open":113990,"high":115020,"low":109740,"close":113525,"volume":16579077,"rsi_14":48.94,"sma_20":102012.25,"sma_60":156345.83,"sma_120":129855.67},{"date":"2026-08-18","open":119500,"high":123110,"low":107875,"close":110465,"volume":18487460,"rsi_14":58.9,"sma_20":102063.75,"sma_60":155768.67,"sma_120":129993.04},{"date":"2026-08-19","open":98000,"high":101205,"low":94350,"close":96740,"volume":19036901,"rsi_14":57.58,"sma_20":100997.5,"sma_60":154536.67,"sma_120":130005.92},{"date":"2026-08-20","open":102650,"high":110895,"low":100130,"close":108710,"volume":20226681,"rsi_14":63.21,"sma_20":100509.0,"sma_60":153491.83,"sma_120":130078.46},{"date":"2026-08-21","open":105840,"high":113955,"low":105115,"close":112240,"volume":21976347,"rsi_14":50.69,"sma_20":99673.5,"sma_60":152344.58,"sma_120":130146.54},{"date":"2026-08-24","open":111200,"high":111290,"low":102645,"close":104015,"volume":16317281,"rsi_14":56.12,"sma_20":99204.75,"sma_60":150886.42,"sma_120":130067.33},{"date":"2026-08-25","open":98280,"high":105550,"low":94430,"close":105550,"volume":20794098,"rsi_14":56.05,"sma_20":98660.5,"sma_60":149487.92,"sma_120":130019.58},{"date":"2026-08-26","open":105005,"high":110190,"low":103700,"close":107495,"volume":17519790,"rsi_14":53.0,"sma_20":99528.75,"sma_60":147872.83,"sma_120":130138.75},{"date":"2026-08-27","open":113665,"high":113900,"low":108380,"close":110390,"volume":17179267,"rsi_14":62.77,"sma_20":101097.25,"sma_60":145954.33,"sma_120":130471.17},{"date":"2026-08-28","open":108010,"high":110490,"low":106010,"close":106370,"volume":16427936,"rsi_14":60.63,"sma_20":102636.0,"sma_60":143985.67,"sma_120":130653.54},{"date":"2026-08-31","open":100610,"high":107080,"low":98015,"close":107080,"volume":15811652,"rsi_14":60.97,"sma_20":102442.75,"sma_60":142181.0,"sma_120":130845.88},{"date":"2026-09-01","open":105050,"high":108675,"low":104090,"close":107725,"volume":14725345,"rsi_14":60.34,"sma_20":103145.5,"sma_60":140812.58,"sma_120":131136.5},{"date":"2026-09-02","open":100995,"high":103200,"low":98885,"close":98900,"volume":15502252,"rsi_14":49.06,"sma_20":103323.75,"sma_60":139824.83,"sma_120":131276.71},{"date":"2026-09-03","open":101540,"high":102735,"low":94590,"close":99100,"volume":19251517,"rsi_14":43.36,"sma_20":103141.0,"sma_60":138378.42,"sma_120":131402.54},{"date":"2026-09-04","open":101310,"high":105090,"low":101120,"close":103055,"volume":14081706,"rsi_14":41.98,"sma_20":103683.75,"sma_60":137311.0,"sma_120":131572.83},{"date":"2026-09-07","open":110125,"high":113100,"low":109070,"close":113045,"volume":13091879,"rsi_14":51.79,"sma_20":104801.5,"sma_60":136416.25,"sma_120":131850.5},{"date":"2026-09-08","open":115250,"high":120015,"low":112065,"close":112150,"volume":17425765,"rsi_14":62.98,"sma_20":105870.5,"sma_60":135245.92,"sma_120":132101.29},{"date":"2026-09-09","open":112680,"high":117925,"low":112430,"close":115580,"volume":13733010,"rsi_14":56.76,"sma_20":107020.5,"sma_60":133788.42,"sma_120":132352.38},{"date":"2026-09-10","open":114770,"high":116050,"low":109815,"close":115000,"volume":18206223,"rsi_14":52.88,"sma_20":107755.5,"sma_60":132179.92,"sma_120":132517.04},{"date":"2026-09-11","open":106385,"high":111545,"low":106200,"close":109995,"volume":15433511,"rsi_14":56.7,"sma_20":107856.5,"sma_60":130356.75,"sma_120":132687.79},{"date":"2026-09-14","open":102500,"high":105215,"low":100885,"close":102095,"volume":15674071,"rsi_14":46.61,"sma_20":107285.0,"sma_60":128144.58,"sma_120":132794.25},{"date":"2026-09-15","open":100990,"high":103230,"low":98695,"close":99690,"volume":17317404,"rsi_14":42.42,"sma_20":106746.25,"sma_60":125887.25,"sma_120":132980.79},{"date":"2026-09-16","open":99690,"high":103615,"low":99115,"close":103580,"volume":14070008,"rsi_14":43.51,"sma_20":107088.25,"sma_60":123630.25,"sma_120":133158.08},{"date":"2026-09-17","open":105785,"high":106520,"low":102825,"close":103490,"volume":15559088,"rsi_14":47.03,"sma_20":106827.25,"sma_60":122205.25,"sma_120":133317.33},{"date":"2026-09-18","open":108350,"high":110435,"low":107310,"close":109265,"volume":14295853,"rsi_14":52.04,"sma_20":106678.5,"sma_60":120653.33,"sma_120":133573.71},{"date":"2026-09-21","open":110920,"high":114925,"low":110635,"close":114060,"volume":14642059,"rsi_14":55.49,"sma_20":107180.75,"sma_60":118764.92,"sma_120":133876.79},{"date":"2026-09-22","open":119200,"high":120080,"low":113410,"close":114400,"volume":15950270,"rsi_14":65.74,"sma_20":107623.25,"sma_60":117338.42,"sma_120":134222.67},{"date":"2026-09-23","open":119140,"high":119300,"low":114555,"close":116975,"volume":11452818,"rsi_14":67.31,"sma_20":108097.25,"sma_60":115976.33,"sma_120":134643.21},{"date":"2026-09-28","open":115830,"high":116375,"low":109370,"close":109370,"volume":14518056,"rsi_14":55.71,"sma_20":108046.25,"sma_60":114426.08,"sma_120":134897.71},{"date":"2026-09-29","open":109165,"high":111275,"low":107265,"close":110285,"volume":11805833,"rsi_14":47.01,"sma_20":108242.0,"sma_60":113085.75,"sma_120":135224.29},{"date":"2026-09-30","open":111700,"high":113385,"low":108110,"close":109470,"volume":13730591,"rsi_14":47.09,"sma_20":108361.5,"sma_60":112239.67,"sma_120":135509.54},{"date":"2026-10-01","open":107920,"high":113280,"low":106015,"close":113255,"volume":13725719,"rsi_14":47.5,"sma_20":108638.0,"sma_60":111139.58,"sma_120":135809.29},{"date":"2026-10-02","open":112120,"high":114865,"low":111450,"close":114395,"volume":13843165,"rsi_14":49.36,"sma_20":109412.75,"sma_60":110102.33,"sma_120":136100.92},{"date":"2026-10-06","open":115665,"high":115665,"low":110265,"close":111805,"volume":12038704,"rsi_14":52.03,"sma_20":110048.0,"sma_60":109317.5,"sma_120":136271.0},{"date":"2026-10-07","open":109475,"high":113430,"low":107175,"close":107230,"volume":12955432,"rsi_14":56.22,"sma_20":110256.75,"sma_60":108729.67,"sma_120":136433.0},{"date":"2026-10-08","open":106985,"high":107475,"low":101400,"close":101400,"volume":15532590,"rsi_14":51.91,"sma_20":109674.5,"sma_60":108012.67,"sma_120":136522.58},{"date":"2026-10-12","open":99080,"high":100130,"low":92965,"close":93620,"volume":19270773,"rsi_14":39.76,"sma_20":108748.0,"sma_60":107061.42,"sma_120":136562.38},{"date":"2026-10-13","open":88000,"high":88340,"low":78780,"close":81965,"volume":28474359,"rsi_14":32.11,"sma_20":107067.25,"sma_60":106395.83,"sma_120":136460.54},{"date":"2026-10-14","open":82400,"high":86295,"low":79070,"close":81100,"volume":19256204,"rsi_14":24.52,"sma_20":105372.25,"sma_60":105687.83,"sma_120":136311.08},{"date":"2026-10-15","open":72505,"high":73800,"low":64920,"close":67785,"volume":35584318,"rsi_14":13.73,"sma_20":103261.75,"sma_60":104493.08,"sma_120":136016.5},{"date":"2026-10-16","open":70405,"high":73980,"low":68460,"close":70415,"volume":27605409,"rsi_14":16.72,"sma_20":101677.75,"sma_60":103658.33,"sma_120":135754.0},{"date":"2026-10-19","open":65920,"high":72255,"low":65750,"close":72255,"volume":25923397,"rsi_14":15.78,"sma_20":100306.0,"sma_60":103038.67,"sma_120":135498.62},{"date":"2026-10-20","open":71265,"high":71300,"low":65335,"close":67170,"volume":23418195,"rsi_14":16.41,"sma_20":98485.5,"sma_60":102190.42,"sma_120":135156.12},{"date":"2026-10-21","open":69940,"high":74365,"low":69220,"close":71740,"volume":27461872,"rsi_14":21.01,"sma_20":96898.0,"sma_60":101411.42,"sma_120":134847.21},{"date":"2026-10-22","open":70280,"high":72300,"low":65385,"close":66770,"volume":23246556,"rsi_14":19.77,"sma_20":94773.25,"sma_60":100375.08,"sma_120":134476.88},{"date":"2026-10-23","open":60231,"high":67415,"low":57540,"close":67415,"volume":24516305}],"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":67415.0,"price_history":[{"date":"2016-10-24","close":11045.0},{"date":"2016-10-25","close":11005.0},{"date":"2016-10-26","close":10740.0},{"date":"2016-10-27","close":10850.0},{"date":"2016-10-28","close":10840.0},{"date":"2016-10-31","close":10795.0},{"date":"2016-11-01","close":10800.0},{"date":"2016-11-02","close":10535.0},{"date":"2016-11-03","close":10580.0},{"date":"2016-11-04","close":10520.0},{"date":"2016-11-07","close":10710.0},{"date":"2016-11-08","close":10745.0},{"date":"2016-11-09","close":10295.0},{"date":"2016-11-10","close":10700.0},{"date":"2016-11-11","close":10495.0},{"date":"2016-11-14","close":10340.0},{"date":"2016-11-15","close":10255.0},{"date":"2016-11-16","close":10335.0},{"date":"2016-11-17","close":10310.0},{"date":"2016-11-18","close":10320.0},{"date":"2016-11-21","close":10255.0},{"date":"2016-11-22","close":10495.0},{"date":"2016-11-23","close":10565.0},{"date":"2016-11-24","close":10460.0},{"date":"2016-11-25","close":10470.0},{"date":"2016-11-28","close":10535.0},{"date":"2016-11-29","close":10535.0},{"date":"2016-11-30","close":10640.0},{"date":"2016-12-01","close":10650.0},{"date":"2016-12-02","close":10510.0},{"date":"2016-12-05","close":10480.0},{"date":"2016-12-06","close":10715.0},{"date":"2016-12-07","close":10775.0},{"date":"2016-12-08","close":11115.0},{"date":"2016-12-09","close":11145.0},{"date":"2016-12-12","close":11125.0},{"date":"2016-12-13","close":11175.0},{"date":"2016-12-14","close":11195.0},{"date":"2016-12-15","close":11200.0},{"date":"2016-12-16","close":11240.0},{"date":"2016-12-19","close":11245.0},{"date":"2016-12-20","close":11300.0},{"date":"2016-12-21","close":11265.0},{"date":"2016-12-22","close":11255.0},{"date":"2016-12-23","close":11225.0},{"date":"2016-12-26","close":11240.0},{"date":"2016-12-27","close":11260.0},{"date":"2016-12-28","close":11355.0},{"date":"2016-12-29","close":11365.0},{"date":"2017-01-02","close":11440.0},{"date":"2017-01-03","close":11625.0},{"date":"2017-01-04","close":11645.0},{"date":"2017-01-05","close":11580.0},{"date":"2017-01-06","close":11675.0},{"date":"2017-01-09","close":11735.0},{"date":"2017-01-10","close":11705.0},{"date":"2017-01-11","close":12135.0},{"date":"2017-01-12","close":12190.0},{"date":"2017-01-13","close":12130.0},{"date":"2017-01-16","close":11985.0},{"date":"2017-01-17","close":12070.0},{"date":"2017-01-18","close":12060.0},{"date":"2017-01-19","close":12085.0},{"date":"2017-01-20","close":12030.0},{"date":"2017-01-23","close":12010.0},{"date":"2017-01-24","close":12035.0},{"date":"2017-01-25","close":12115.0},{"date":"2017-01-26","close":12320.0},{"date":"2017-01-31","close":12170.0},{"date":"2017-02-01","close":12255.0},{"date":"2017-02-02","close":12140.0},{"date":"2017-02-03","close":12175.0},{"date":"2017-02-06","close":12230.0},{"date":"2017-02-07","close":12180.0},{"date":"2017-02-08","close":12075.0},{"date":"2017-02-09","close":12100.0},{"date":"2017-02-10","close":12155.0},{"date":"2017-02-13","close":12155.0},{"date":"2017-02-14","close":12100.0},{"date":"2017-02-15","close":12165.0},{"date":"2017-02-16","close":12160.0},{"date":"2017-02-17","close":12160.0},{"date":"2017-02-20","close":12235.0},{"date":"2017-02-21","close":12455.0},{"date":"2017-02-22","close":12505.0},{"date":"2017-02-23","close":12510.0},{"date":"2017-02-24","close":12315.0},{"date":"2017-02-27","close":12225.0},{"date":"2017-02-28","close":12255.0},{"date":"2017-03-02","close":12475.0},{"date":"2017-03-03","close":12235.0},{"date":"2017-03-06","close":12270.0},{"date":"2017-03-07","close":12400.0},{"date":"2017-03-08","close":12440.0},{"date":"2017-03-09","close":12385.0},{"date":"2017-03-10","close":12435.0},{"date":"2017-03-13","close":12700.0},{"date":"2017-03-14","close":12920.0},{"date":"2017-03-15","close":12950.0},{"date":"2017-03-16","close":13135.0},{"date":"2017-03-17","close":13265.0},{"date":"2017-03-20","close":13230.0},{"date":"2017-03-21","close":13475.0},{"date":"2017-03-22","close":13370.0},{"date":"2017-03-23","close":13410.0},{"date":"2017-03-24","close":13365.0},{"date":"2017-03-27","close":13195.0},{"date":"2017-03-28","close":13265.0},{"date":"2017-03-29","close":13330.0},{"date":"2017-03-30","close":13310.0},{"date":"2017-03-31","close":13265.0},{"date":"2017-04-03","close":13325.0},{"date":"2017-04-04","close":13255.0},{"date":"2017-04-05","close":13210.0},{"date":"2017-04-06","close":13095.0},{"date":"2017-04-07","close":13065.0},{"date":"2017-04-10","close":12905.0},{"date":"2017-04-11","close":12790.0},{"date":"2017-04-12","close":12805.0},{"date":"2017-04-13","close":13055.0},{"date":"2017-04-14","close":12930.0},{"date":"2017-04-17","close":13000.0},{"date":"2017-04-18","close":12995.0},{"date":"2017-04-19","close":12870.0},{"date":"2017-04-20","close":12955.0},{"date":"2017-04-21","close":13195.0},{"date":"2017-04-24","close":13320.0},{"date":"2017-04-25","close":13600.0},{"date":"2017-04-26","close":13750.0},{"date":"2017-04-27","close":13815.0},{"date":"2017-04-28","close":13825.0},{"date":"2017-05-02","close":14055.0},{"date":"2017-05-04","close":14335.0},{"date":"2017-05-08","close":15070.0},{"date":"2017-05-10","close":14765.0},{"date":"2017-05-11","close":15080.0},{"date":"2017-05-12","close":14940.0},{"date":"2017-05-15","close":15030.0},{"date":"2017-05-16","close":15070.0},{"date":"2017-05-17","close":15040.0},{"date":"2017-05-18","close":14975.0},{"date":"2017-05-19","close":14920.0},{"date":"2017-05-22","close":15135.0},{"date":"2017-05-23","close":15225.0},{"date":"2017-05-24","close":15275.0},{"date":"2017-05-25","close":15635.0},{"date":"2017-05-26","close":15820.0},{"date":"2017-05-29","close":15780.0},{"date":"2017-05-30","close":15575.0},{"date":"2017-05-31","close":15585.0},{"date":"2017-06-01","close":15495.0},{"date":"2017-06-02","close":15875.0},{"date":"2017-06-05","close":15820.0},{"date":"2017-06-07","close":15640.0},{"date":"2017-06-08","close":15775.0},{"date":"2017-06-09","close":16010.0},{"date":"2017-06-12","close":15685.0},{"date":"2017-06-13","close":15895.0},{"date":"2017-06-14","close":15870.0},{"date":"2017-06-15","close":15735.0},{"date":"2017-06-16","close":15755.0},{"date":"2017-06-19","close":15925.0},{"date":"2017-06-20","close":15990.0},{"date":"2017-06-21","close":15795.0},{"date":"2017-06-22","close":16000.0},{"date":"2017-06-23","close":16080.0},{"date":"2017-06-26","close":16250.0},{"date":"2017-06-27","close":16245.0},{"date":"2017-06-28","close":16160.0},{"date":"2017-06-29","close":16360.0},{"date":"2017-06-30","close":16275.0},{"date":"2017-07-03","close":16325.0},{"date":"2017-07-04","close":16160.0},{"date":"2017-07-05","close":16280.0},{"date":"2017-07-06","close":16270.0},{"date":"2017-07-07","close":16155.0},{"date":"2017-07-10","close":16245.0},{"date":"2017-07-11","close":16440.0},{"date":"2017-07-12","close":16420.0},{"date":"2017-07-13","close":16780.0},{"date":"2017-07-14","close":16810.0},{"date":"2017-07-17","close":16960.0},{"date":"2017-07-18","close":16970.0},{"date":"2017-07-19","close":16995.0},{"date":"2017-07-20","close":17170.0},{"date":"2017-07-21","close":17295.0},{"date":"2017-07-24","close":17320.0},{"date":"2017-07-25","close":17215.0},{"date":"2017-07-26","close":17080.0},{"date":"2017-07-27","close":17175.0},{"date":"2017-07-28","close":16515.0},{"date":"2017-07-31","close":16525.0},{"date":"2017-08-01","close":16800.0},{"date":"2017-08-02","close":16870.0},{"date":"2017-08-03","close":16295.0},{"date":"2017-08-04","close":16445.0},{"date":"2017-08-07","close":16465.0},{"date":"2017-08-08","close":16405.0},{"date":"2017-08-09","close":16020.0},{"date":"2017-08-10","close":15855.0},{"date":"2017-08-11","close":15285.0},{"date":"2017-08-14","close":15545.0},{"date":"2017-08-16","close":15720.0},{"date":"2017-08-17","close":15910.0},{"date":"2017-08-18","close":15865.0},{"date":"2017-08-21","close":15810.0},{"date":"2017-08-22","close":15955.0},{"date":"2017-08-23","close":15960.0},{"date":"2017-08-24","close":16100.0},{"date":"2017-08-25","close":16135.0},{"date":"2017-08-28","close":15955.0},{"date":"2017-08-29","close":15860.0},{"date":"2017-08-30","close":15970.0},{"date":"2017-08-31","close":15785.0},{"date":"2017-09-01","close":15755.0},{"date":"2017-09-04","close":15425.0},{"date":"2017-09-05","close":15390.0},{"date":"2017-09-06","close":15320.0},{"date":"2017-09-07","close":15705.0},{"date":"2017-09-08","close":15725.0},{"date":"2017-09-11","close":16000.0},{"date":"2017-09-12","close":16015.0},{"date":"2017-09-13","close":16005.0},{"date":"2017-09-14","close":16155.0},{"date":"2017-09-15","close":16300.0},{"date":"2017-09-18","close":16820.0},{"date":"2017-09-19","close":16795.0},{"date":"2017-09-20","close":16790.0},{"date":"2017-09-21","close":16795.0},{"date":"2017-09-22","close":16585.0},{"date":"2017-09-25","close":16575.0},{"date":"2017-09-26","close":16405.0},{"date":"2017-09-27","close":16340.0},{"date":"2017-09-28","close":16375.0},{"date":"2017-09-29","close":16605.0},{"date":"2017-10-10","close":17205.0},{"date":"2017-10-11","close":17520.0},{"date":"2017-10-12","close":17750.0},{"date":"2017-10-13","close":17715.0},{"date":"2017-10-16","close":17805.0},{"date":"2017-10-17","close":17860.0},{"date":"2017-10-18","close":17830.0},{"date":"2017-10-19","close":17685.0},{"date":"2017-10-20","close":17865.0},{"date":"2017-10-23","close":17955.0},{"date":"2017-10-24","close":17940.0},{"date":"2017-10-25","close":17930.0},{"date":"2017-10-26","close":17700.0},{"date":"2017-10-27","close":17925.0},{"date":"2017-10-30","close":18015.0},{"date":"2017-10-31","close":18405.0},{"date":"2017-11-01","close":18965.0},{"date":"2017-11-02","close":18860.0},{"date":"2017-11-03","close":18960.0},{"date":"2017-11-06","close":18790.0},{"date":"2017-11-07","close":18745.0},{"date":"2017-11-08","close":18875.0},{"date":"2017-11-09","close":18780.0},{"date":"2017-11-10","close":18635.0},{"date":"2017-11-13","close":18480.0},{"date":"2017-11-14","close":18425.0},{"date":"2017-11-15","close":18255.0},{"date":"2017-11-16","close":18470.0},{"date":"2017-11-17","close":18460.0},{"date":"2017-11-20","close":18280.0},{"date":"2017-11-21","close":18385.0},{"date":"2017-11-22","close":18560.0},{"date":"2017-11-23","close":18485.0},{"date":"2017-11-24","close":18550.0},{"date":"2017-11-27","close":17920.0},{"date":"2017-11-28","close":18035.0},{"date":"2017-11-29","close":18035.0},{"date":"2017-11-30","close":17395.0},{"date":"2017-12-01","close":17425.0},{"date":"2017-12-04","close":17750.0},{"date":"2017-12-05","close":17875.0},{"date":"2017-12-06","close":17370.0},{"date":"2017-12-07","close":17265.0},{"date":"2017-12-08","close":17335.0},{"date":"2017-12-11","close":17380.0},{"date":"2017-12-12","close":17250.0},{"date":"2017-12-13","close":17500.0},{"date":"2017-12-14","close":17610.0},{"date":"2017-12-15","close":17520.0},{"date":"2017-12-18","close":17585.0},{"date":"2017-12-19","close":17585.0},{"date":"2017-12-20","close":17520.0},{"date":"2017-12-21","close":16840.0},{"date":"2017-12-22","close":16985.0},{"date":"2017-12-26","close":16850.0},{"date":"2017-12-27","close":17200.0},{"date":"2017-12-28","close":17650.0},{"date":"2018-01-02","close":17800.0},{"date":"2018-01-03","close":17925.0},{"date":"2018-01-04","close":17665.0},{"date":"2018-01-05","close":18110.0},{"date":"2018-01-08","close":18360.0},{"date":"2018-01-09","close":18255.0},{"date":"2018-01-10","close":17990.0},{"date":"2018-01-11","close":17815.0},{"date":"2018-01-12","close":17890.0},{"date":"2018-01-15","close":17955.0},{"date":"2018-01-16","close":18250.0},{"date":"2018-01-17","close":18145.0},{"date":"2018-01-18","close":18140.0},{"date":"2018-01-19","close":18175.0},{"date":"2018-01-22","close":17805.0},{"date":"2018-01-23","close":18295.0},{"date":"2018-01-24","close":18355.0},{"date":"2018-01-25","close":18690.0},{"date":"2018-01-26","close":18805.0},{"date":"2018-01-29","close":19095.0},{"date":"2018-01-30","close":18605.0},{"date":"2018-01-31","close":18680.0},{"date":"2018-02-01","close":18610.0},{"date":"2018-02-02","close":17905.0},{"date":"2018-02-05","close":17495.0},{"date":"2018-02-06","close":16945.0},{"date":"2018-02-07","close":16120.0},{"date":"2018-02-08","close":16370.0},{"date":"2018-02-09","close":15540.0},{"date":"2018-02-12","close":15870.0},{"date":"2018-02-13","close":16120.0},{"date":"2018-02-14","close":16505.0},{"date":"2018-02-19","close":16700.0},{"date":"2018-02-20","close":16270.0},{"date":"2018-02-21","close":16475.0},{"date":"2018-02-22","close":16265.0},{"date":"2018-02-23","close":16740.0},{"date":"2018-02-26","close":16785.0},{"date":"2018-02-27","close":16710.0},{"date":"2018-02-28","close":16290.0},{"date":"2018-03-02","close":15855.0},{"date":"2018-03-05","close":15425.0},{"date":"2018-03-06","close":16045.0},{"date":"2018-03-07","close":16070.0},{"date":"2018-03-08","close":16390.0},{"date":"2018-03-09","close":16765.0},{"date":"2018-03-12","close":17080.0},{"date":"2018-03-13","close":17255.0},{"date":"2018-03-14","close":17215.0},{"date":"2018-03-15","close":17335.0},{"date":"2018-03-16","close":17255.0},{"date":"2018-03-19","close":17015.0},{"date":"2018-03-20","close":17165.0},{"date":"2018-03-21","close":17190.0},{"date":"2018-03-22","close":17335.0},{"date":"2018-03-23","close":16150.0},{"date":"2018-03-26","close":16425.0},{"date":"2018-03-27","close":16585.0},{"date":"2018-03-28","close":16140.0},{"date":"2018-03-29","close":16430.0},{"date":"2018-03-30","close":16500.0},{"date":"2018-04-02","close":16435.0},{"date":"2018-04-03","close":16330.0},{"date":"2018-04-04","close":15825.0},{"date":"2018-04-05","close":16300.0},{"date":"2018-04-06","close":16130.0},{"date":"2018-04-09","close":16335.0},{"date":"2018-04-10","close":16375.0},{"date":"2018-04-11","close":16265.0},{"date":"2018-04-12","close":16275.0},{"date":"2018-04-13","close":16455.0},{"date":"2018-04-16","close":16475.0},{"date":"2018-04-17","close":16445.0},{"date":"2018-04-18","close":16800.0},{"date":"2018-04-19","close":16985.0},{"date":"2018-04-20","close":16750.0},{"date":"2018-04-23","close":16730.0},{"date":"2018-04-24","close":16570.0},{"date":"2018-04-25","close":16335.0},{"date":"2018-04-26","close":16760.0},{"date":"2018-04-27","close":17055.0},{"date":"2018-04-30","close":17200.0},{"date":"2018-05-02","close":16985.0},{"date":"2018-05-03","close":16895.0},{"date":"2018-05-04","close":16640.0},{"date":"2018-05-08","close":16490.0},{"date":"2018-05-09","close":16405.0},{"date":"2018-05-10","close":16595.0},{"date":"2018-05-11","close":16790.0},{"date":"2018-05-14","close":16705.0},{"date":"2018-05-15","close":16430.0},{"date":"2018-05-16","close":16535.0},{"date":"2018-05-17","close":16380.0},{"date":"2018-05-18","close":16490.0},{"date":"2018-05-21","close":16555.0},{"date":"2018-05-23","close":16760.0},{"date":"2018-05-24","close":16650.0},{"date":"2018-05-25","close":16715.0},{"date":"2018-05-28","close":16855.0},{"date":"2018-05-29","close":16535.0},{"date":"2018-05-30","close":15825.0},{"date":"2018-05-31","close":15955.0},{"date":"2018-06-01","close":16125.0},{"date":"2018-06-04","close":16320.0},{"date":"2018-06-05","close":16395.0},{"date":"2018-06-07","close":16660.0},{"date":"2018-06-08","close":16335.0},{"date":"2018-06-11","close":16600.0},{"date":"2018-06-12","close":16565.0},{"date":"2018-06-14","close":16020.0},{"date":"2018-06-15","close":15800.0},{"date":"2018-06-18","close":15420.0},{"date":"2018-06-19","close":15020.0},{"date":"2018-06-20","close":15270.0},{"date":"2018-06-21","close":14955.0},{"date":"2018-06-22","close":15180.0},{"date":"2018-06-25","close":15200.0},{"date":"2018-06-26","close":15160.0},{"date":"2018-06-27","close":15050.0},{"date":"2018-06-28","close":14750.0},{"date":"2018-06-29","close":14815.0},{"date":"2018-07-02","close":14175.0},{"date":"2018-07-03","close":14215.0},{"date":"2018-07-04","close":14130.0},{"date":"2018-07-05","close":14050.0},{"date":"2018-07-06","close":14240.0},{"date":"2018-07-09","close":14455.0},{"date":"2018-07-10","close":14510.0},{"date":"2018-07-11","close":14340.0},{"date":"2018-07-12","close":14435.0},{"date":"2018-07-13","close":14725.0},{"date":"2018-07-16","close":14630.0},{"date":"2018-07-17","close":14595.0},{"date":"2018-07-18","close":14520.0},{"date":"2018-07-19","close":14470.0},{"date":"2018-07-20","close":14595.0},{"date":"2018-07-23","close":14365.0},{"date":"2018-07-24","close":14450.0},{"date":"2018-07-25","close":14390.0},{"date":"2018-07-26","close":14560.0},{"date":"2018-07-27","close":14650.0},{"date":"2018-07-30","close":14590.0},{"date":"2018-07-31","close":14635.0},{"date":"2018-08-01","close":14740.0},{"date":"2018-08-02","close":14225.0},{"date":"2018-08-03","close":14420.0},{"date":"2018-08-06","close":14395.0},{"date":"2018-08-07","close":14585.0},{"date":"2018-08-08","close":14575.0},{"date":"2018-08-09","close":14570.0},{"date":"2018-08-10","close":14245.0},{"date":"2018-08-13","close":13880.0},{"date":"2018-08-14","close":14005.0},{"date":"2018-08-16","close":13720.0},{"date":"2018-08-17","close":13715.0},{"date":"2018-08-20","close":13740.0},{"date":"2018-08-21","close":14035.0},{"date":"2018-08-22","close":14140.0},{"date":"2018-08-23","close":14245.0},{"date":"2018-08-24","close":14370.0},{"date":"2018-08-27","close":14515.0},{"date":"2018-08-28","close":14535.0},{"date":"2018-08-29","close":14605.0},{"date":"2018-08-30","close":14630.0},{"date":"2018-08-31","close":14735.0},{"date":"2018-09-03","close":14555.0},{"date":"2018-09-04","close":14700.0},{"date":"2018-09-05","close":14310.0},{"date":"2018-09-06","close":14255.0},{"date":"2018-09-07","close":14105.0},{"date":"2018-09-10","close":14155.0},{"date":"2018-09-11","close":14080.0},{"date":"2018-09-12","close":14040.0},{"date":"2018-09-13","close":14085.0},{"date":"2018-09-14","close":14535.0},{"date":"2018-09-17","close":14295.0},{"date":"2018-09-18","close":14430.0},{"date":"2018-09-19","close":14440.0},{"date":"2018-09-20","close":14700.0},{"date":"2018-09-21","close":14830.0},{"date":"2018-09-27","close":15055.0},{"date":"2018-09-28","close":14885.0},{"date":"2018-10-01","close":14845.0},{"date":"2018-10-02","close":14480.0},{"date":"2018-10-04","close":14015.0},{"date":"2018-10-05","close":13980.0},{"date":"2018-10-08","close":13860.0},{"date":"2018-10-10","close":13670.0},{"date":"2018-10-11","close":12550.0},{"date":"2018-10-12","close":12810.0},{"date":"2018-10-15","close":12605.0},{"date":"2018-10-16","close":12555.0},{"date":"2018-10-17","close":12870.0},{"date":"2018-10-18","close":12630.0},{"date":"2018-10-19","close":12730.0},{"date":"2018-10-22","close":12795.0},{"date":"2018-10-23","close":12185.0},{"date":"2018-10-24","close":12070.0},{"date":"2018-10-25","close":11700.0},{"date":"2018-10-26","close":11320.0},{"date":"2018-10-29","close":11110.0},{"date":"2018-10-30","close":11310.0},{"date":"2018-10-31","close":11365.0},{"date":"2018-11-01","close":11295.0},{"date":"2018-11-02","close":12115.0},{"date":"2018-11-05","close":11880.0},{"date":"2018-11-06","close":12020.0},{"date":"2018-11-07","close":11920.0},{"date":"2018-11-08","close":12125.0},{"date":"2018-11-09","close":11975.0},{"date":"2018-11-12","close":12040.0},{"date":"2018-11-13","close":11855.0},{"date":"2018-11-14","close":11785.0},{"date":"2018-11-15","close":12025.0},{"date":"2018-11-16","close":12005.0},{"date":"2018-11-19","close":12090.0},{"date":"2018-11-20","close":11850.0},{"date":"2018-11-21","close":11750.0},{"date":"2018-11-22","close":11710.0},{"date":"2018-11-23","close":11550.0},{"date":"2018-11-26","close":11880.0},{"date":"2018-11-27","close":12060.0},{"date":"2018-11-28","close":12190.0},{"date":"2018-11-29","close":12245.0},{"date":"2018-11-30","close":12020.0},{"date":"2018-12-03","close":12435.0},{"date":"2018-12-04","close":12150.0},{"date":"2018-12-05","close":12000.0},{"date":"2018-12-06","close":11645.0},{"date":"2018-12-07","close":11740.0},{"date":"2018-12-10","close":11485.0},{"date":"2018-12-11","close":11430.0},{"date":"2018-12-12","close":11750.0},{"date":"2018-12-13","close":11875.0},{"date":"2018-12-14","close":11475.0},{"date":"2018-12-17","close":11555.0},{"date":"2018-12-18","close":11465.0},{"date":"2018-12-19","close":11625.0},{"date":"2018-12-20","close":11375.0},{"date":"2018-12-21","close":11370.0},{"date":"2018-12-24","close":11360.0},{"date":"2018-12-26","close":11030.0},{"date":"2018-12-27","close":11340.0},{"date":"2018-12-28","close":11445.0},{"date":"2019-01-02","close":11160.0},{"date":"2019-01-03","close":10935.0},{"date":"2019-01-04","close":11115.0},{"date":"2019-01-07","close":11445.0},{"date":"2019-01-08","close":11270.0},{"date":"2019-01-09","close":11735.0},{"date":"2019-01-10","close":11740.0},{"date":"2019-01-11","close":11910.0},{"date":"2019-01-14","close":11685.0},{"date":"2019-01-15","close":12150.0},{"date":"2019-01-16","close":12255.0},{"date":"2019-01-17","close":12310.0},{"date":"2019-01-18","close":12505.0},{"date":"2019-01-21","close":12515.0},{"date":"2019-01-22","close":12380.0},{"date":"2019-01-23","close":12515.0},{"date":"2019-01-24","close":12720.0},{"date":"2019-01-25","close":13210.0},{"date":"2019-01-28","close":13195.0},{"date":"2019-01-29","close":13320.0},{"date":"2019-01-30","close":13660.0},{"date":"2019-01-31","close":13625.0},{"date":"2019-02-01","close":13565.0},{"date":"2019-02-07","close":13570.0},{"date":"2019-02-08","close":13195.0},{"date":"2019-02-11","close":13210.0},{"date":"2019-02-12","close":13390.0},{"date":"2019-02-13","close":13505.0},{"date":"2019-02-14","close":13750.0},{"date":"2019-02-15","close":13400.0},{"date":"2019-02-18","close":13605.0},{"date":"2019-02-19","close":13475.0},{"date":"2019-02-20","close":13795.0},{"date":"2019-02-21","close":13790.0},{"date":"2019-02-22","close":13810.0},{"date":"2019-02-25","close":13860.0},{"date":"2019-02-26","close":13755.0},{"date":"2019-02-27","close":13860.0},{"date":"2019-02-28","close":13390.0},{"date":"2019-03-04","close":13260.0},{"date":"2019-03-05","close":13050.0},{"date":"2019-03-06","close":12980.0},{"date":"2019-03-07","close":12895.0},{"date":"2019-03-08","close":12550.0},{"date":"2019-03-11","close":12550.0},{"date":"2019-03-12","close":12815.0},{"date":"2019-03-13","close":12615.0},{"date":"2019-03-14","close":12700.0},{"date":"2019-03-15","close":12975.0},{"date":"2019-03-18","close":12995.0},{"date":"2019-03-19","close":12985.0},{"date":"2019-03-20","close":13010.0},{"date":"2019-03-21","close":13180.0},{"date":"2019-03-22","close":13245.0},{"date":"2019-03-25","close":12710.0},{"date":"2019-03-26","close":12725.0},{"date":"2019-03-27","close":12735.0},{"date":"2019-03-28","close":12565.0},{"date":"2019-03-29","close":12680.0},{"date":"2019-04-01","close":13060.0},{"date":"2019-04-02","close":13160.0},{"date":"2019-04-03","close":13555.0},{"date":"2019-04-04","close":13595.0},{"date":"2019-04-05","close":13650.0},{"date":"2019-04-08","close":13580.0},{"date":"2019-04-09","close":13635.0},{"date":"2019-04-10","close":13760.0},{"date":"2019-04-11","close":13705.0},{"date":"2019-04-12","close":13765.0},{"date":"2019-04-15","close":13885.0},{"date":"2019-04-16","close":14005.0},{"date":"2019-04-17","close":13980.0},{"date":"2019-04-18","close":13530.0},{"date":"2019-04-19","close":13535.0},{"date":"2019-04-22","close":13520.0},{"date":"2019-04-23","close":13580.0},{"date":"2019-04-24","close":13285.0},{"date":"2019-04-25","close":13240.0},{"date":"2019-04-26","close":13075.0},{"date":"2019-04-29","close":13595.0},{"date":"2019-04-30","close":13415.0},{"date":"2019-05-02","close":13530.0},{"date":"2019-05-03","close":13295.0},{"date":"2019-05-07","close":13070.0},{"date":"2019-05-08","close":12950.0},{"date":"2019-05-09","close":12210.0},{"date":"2019-05-10","close":12225.0},{"date":"2019-05-13","close":11930.0},{"date":"2019-05-14","close":11900.0},{"date":"2019-05-15","close":12000.0},{"date":"2019-05-16","close":11675.0},{"date":"2019-05-17","close":11515.0},{"date":"2019-05-20","close":11565.0},{"date":"2019-05-21","close":11690.0},{"date":"2019-05-22","close":11720.0},{"date":"2019-05-23","close":11685.0},{"date":"2019-05-24","close":11525.0},{"date":"2019-05-27","close":11540.0},{"date":"2019-05-28","close":11575.0},{"date":"2019-05-29","close":11240.0},{"date":"2019-05-30","close":11455.0},{"date":"2019-05-31","close":11405.0},{"date":"2019-06-03","close":11800.0},{"date":"2019-06-04","close":11755.0},{"date":"2019-06-05","close":11775.0},{"date":"2019-06-07","close":11790.0},{"date":"2019-06-10","close":12125.0},{"date":"2019-06-11","close":12255.0},{"date":"2019-06-12","close":12170.0},{"date":"2019-06-13","close":11985.0},{"date":"2019-06-14","close":11975.0},{"date":"2019-06-17","close":11985.0},{"date":"2019-06-18","close":12095.0},{"date":"2019-06-19","close":12420.0},{"date":"2019-06-20","close":12500.0},{"date":"2019-06-21","close":12430.0},{"date":"2019-06-24","close":12460.0},{"date":"2019-06-25","close":12430.0},{"date":"2019-06-26","close":12455.0},{"date":"2019-06-27","close":12750.0},{"date":"2019-06-28","close":12695.0},{"date":"2019-07-01","close":12710.0},{"date":"2019-07-02","close":12550.0},{"date":"2019-07-03","close":12220.0},{"date":"2019-07-04","close":12420.0},{"date":"2019-07-05","close":12405.0},{"date":"2019-07-08","close":11875.0},{"date":"2019-07-09","close":11815.0},{"date":"2019-07-10","close":11920.0},{"date":"2019-07-11","close":12215.0},{"date":"2019-07-12","close":12260.0},{"date":"2019-07-15","close":12235.0},{"date":"2019-07-16","close":12360.0},{"date":"2019-07-17","close":12110.0},{"date":"2019-07-18","close":12055.0},{"date":"2019-07-19","close":12410.0},{"date":"2019-07-22","close":12395.0},{"date":"2019-07-23","close":12520.0},{"date":"2019-07-24","close":12275.0},{"date":"2019-07-25","close":12235.0},{"date":"2019-07-26","close":12170.0},{"date":"2019-07-29","close":11810.0},{"date":"2019-07-30","close":11890.0},{"date":"2019-07-31","close":11675.0},{"date":"2019-08-01","close":11615.0},{"date":"2019-08-02","close":11375.0},{"date":"2019-08-05","close":10885.0},{"date":"2019-08-06","close":10580.0},{"date":"2019-08-07","close":10440.0},{"date":"2019-08-08","close":10540.0},{"date":"2019-08-09","close":10690.0},{"date":"2019-08-12","close":10710.0},{"date":"2019-08-13","close":10495.0},{"date":"2019-08-14","close":10650.0},{"date":"2019-08-16","close":10555.0},{"date":"2019-08-19","close":10705.0},{"date":"2019-08-20","close":10920.0},{"date":"2019-08-21","close":10955.0},{"date":"2019-08-22","close":10780.0},{"date":"2019-08-23","close":10765.0},{"date":"2019-08-26","close":10455.0},{"date":"2019-08-27","close":10510.0},{"date":"2019-08-28","close":10705.0},{"date":"2019-08-29","close":10595.0},{"date":"2019-08-30","close":10970.0},{"date":"2019-09-02","close":10980.0},{"date":"2019-09-03","close":10905.0},{"date":"2019-09-04","close":11210.0},{"date":"2019-09-05","close":11420.0},{"date":"2019-09-06","close":11520.0},{"date":"2019-09-09","close":11685.0},{"date":"2019-09-10","close":11805.0},{"date":"2019-09-11","close":11970.0},{"date":"2019-09-16","close":12055.0},{"date":"2019-09-17","close":12060.0},{"date":"2019-09-18","close":12195.0},{"date":"2019-09-19","close":12350.0},{"date":"2019-09-20","close":12470.0},{"date":"2019-09-23","close":12485.0},{"date":"2019-09-24","close":12645.0},{"date":"2019-09-25","close":12295.0},{"date":"2019-09-26","close":12330.0},{"date":"2019-09-27","close":12080.0},{"date":"2019-09-30","close":12255.0},{"date":"2019-10-01","close":12350.0},{"date":"2019-10-02","close":11815.0},{"date":"2019-10-04","close":11720.0},{"date":"2019-10-07","close":11755.0},{"date":"2019-10-08","close":12070.0},{"date":"2019-10-10","close":11900.0},{"date":"2019-10-11","close":12065.0},{"date":"2019-10-14","close":12320.0},{"date":"2019-10-15","close":12340.0},{"date":"2019-10-16","close":12485.0},{"date":"2019-10-17","close":12400.0},{"date":"2019-10-18","close":12160.0},{"date":"2019-10-21","close":12285.0},{"date":"2019-10-22","close":12625.0},{"date":"2019-10-23","close":12470.0},{"date":"2019-10-24","close":12540.0},{"date":"2019-10-25","close":12555.0},{"date":"2019-10-28","close":12635.0},{"date":"2019-10-29","close":12590.0},{"date":"2019-10-30","close":12390.0},{"date":"2019-10-31","close":12470.0},{"date":"2019-11-01","close":12665.0},{"date":"2019-11-04","close":13050.0},{"date":"2019-11-05","close":13210.0},{"date":"2019-11-06","close":13225.0},{"date":"2019-11-07","close":13195.0},{"date":"2019-11-08","close":13100.0},{"date":"2019-11-11","close":12880.0},{"date":"2019-11-12","close":13140.0},{"date":"2019-11-13","close":12910.0},{"date":"2019-11-14","close":13100.0},{"date":"2019-11-15","close":13480.0},{"date":"2019-11-18","close":13455.0},{"date":"2019-11-19","close":13340.0},{"date":"2019-11-20","close":13015.0},{"date":"2019-11-21","close":12610.0},{"date":"2019-11-22","close":12740.0},{"date":"2019-11-25","close":13015.0},{"date":"2019-11-26","close":13025.0},{"date":"2019-11-27","close":13040.0},{"date":"2019-11-28","close":12925.0},{"date":"2019-11-29","close":12470.0},{"date":"2019-12-02","close":12575.0},{"date":"2019-12-03","close":12440.0},{"date":"2019-12-04","close":12255.0},{"date":"2019-12-05","close":12220.0},{"date":"2019-12-06","close":12480.0},{"date":"2019-12-09","close":12605.0},{"date":"2019-12-10","close":12730.0},{"date":"2019-12-11","close":12830.0},{"date":"2019-12-12","close":13265.0},{"date":"2019-12-13","close":13720.0},{"date":"2019-12-16","close":13690.0},{"date":"2019-12-17","close":14065.0},{"date":"2019-12-18","close":14050.0},{"date":"2019-12-19","close":14080.0},{"date":"2019-12-20","close":14145.0},{"date":"2019-12-23","close":14125.0},{"date":"2019-12-24","close":13930.0},{"date":"2019-12-26","close":14045.0},{"date":"2019-12-27","close":14485.0},{"date":"2019-12-30","close":14425.0},{"date":"2020-01-02","close":14060.0},{"date":"2020-01-03","close":14070.0},{"date":"2020-01-06","close":13840.0},{"date":"2020-01-07","close":14115.0},{"date":"2020-01-08","close":13955.0},{"date":"2020-01-09","close":14395.0},{"date":"2020-01-10","close":14650.0},{"date":"2020-01-13","close":14970.0},{"date":"2020-01-14","close":15100.0},{"date":"2020-01-15","close":14910.0},{"date":"2020-01-16","close":15250.0},{"date":"2020-01-17","close":15305.0},{"date":"2020-01-20","close":15535.0},{"date":"2020-01-21","close":15160.0},{"date":"2020-01-22","close":15570.0},{"date":"2020-01-23","close":15190.0},{"date":"2020-01-28","close":14315.0},{"date":"2020-01-29","close":14355.0},{"date":"2020-01-30","close":13800.0},{"date":"2020-01-31","close":13500.0},{"date":"2020-02-03","close":13505.0},{"date":"2020-02-04","close":13995.0},{"date":"2020-02-05","close":14115.0},{"date":"2020-02-06","close":14960.0},{"date":"2020-02-07","close":14690.0},{"date":"2020-02-10","close":14520.0},{"date":"2020-02-11","close":14815.0},{"date":"2020-02-12","close":15075.0},{"date":"2020-02-13","close":14980.0},{"date":"2020-02-14","close":15165.0},{"date":"2020-02-17","close":15165.0},{"date":"2020-02-18","close":14660.0},{"date":"2020-02-19","close":14715.0},{"date":"2020-02-20","close":14570.0},{"date":"2020-02-21","close":14115.0},{"date":"2020-02-24","close":13090.0},{"date":"2020-02-25","close":13350.0},{"date":"2020-02-26","close":12990.0},{"date":"2020-02-27","close":12680.0},{"date":"2020-02-28","close":11890.0},{"date":"2020-03-02","close":12100.0},{"date":"2020-03-03","close":12170.0},{"date":"2020-03-04","close":12735.0},{"date":"2020-03-05","close":12960.0},{"date":"2020-03-06","close":12440.0},{"date":"2020-03-09","close":11505.0},{"date":"2020-03-10","close":11570.0},{"date":"2020-03-11","close":10870.0},{"date":"2020-03-12","close":9985.0},{"date":"2020-03-13","close":9535.0},{"date":"2020-03-16","close":8800.0},{"date":"2020-03-17","close":8485.0},{"date":"2020-03-18","close":7535.0},{"date":"2020-03-19","close":6450.0},{"date":"2020-03-20","close":7350.0},{"date":"2020-03-23","close":6490.0},{"date":"2020-03-24","close":7670.0},{"date":"2020-03-25","close":8410.0},{"date":"2020-03-26","close":8115.0},{"date":"2020-03-27","close":8490.0},{"date":"2020-03-30","close":8450.0},{"date":"2020-03-31","close":8720.0},{"date":"2020-04-01","close":7945.0},{"date":"2020-04-02","close":8400.0},{"date":"2020-04-03","close":8380.0},{"date":"2020-04-06","close":9070.0},{"date":"2020-04-07","close":9395.0},{"date":"2020-04-08","close":9120.0},{"date":"2020-04-09","close":9390.0},{"date":"2020-04-10","close":9530.0},{"date":"2020-04-13","close":9200.0},{"date":"2020-04-14","close":9545.0},{"date":"2020-04-16","close":9540.0},{"date":"2020-04-17","close":10145.0},{"date":"2020-04-20","close":9915.0},{"date":"2020-04-21","close":9680.0},{"date":"2020-04-22","close":9855.0},{"date":"2020-04-23","close":10030.0},{"date":"2020-04-24","close":9715.0},{"date":"2020-04-27","close":10115.0},{"date":"2020-04-28","close":10235.0},{"date":"2020-04-29","close":10375.0},{"date":"2020-05-04","close":9770.0},{"date":"2020-05-06","close":10100.0},{"date":"2020-05-07","close":10085.0},{"date":"2020-05-08","close":10260.0},{"date":"2020-05-11","close":10100.0},{"date":"2020-05-12","close":9960.0},{"date":"2020-05-13","close":10175.0},{"date":"2020-05-14","close":9945.0},{"date":"2020-05-15","close":10020.0},{"date":"2020-05-18","close":10165.0},{"date":"2020-05-19","close":10680.0},{"date":"2020-05-20","close":10730.0},{"date":"2020-05-21","close":10810.0},{"date":"2020-05-22","close":10460.0},{"date":"2020-05-25","close":10725.0},{"date":"2020-05-26","close":11110.0},{"date":"2020-05-27","close":11130.0},{"date":"2020-05-28","close":11185.0},{"date":"2020-05-29","close":11160.0},{"date":"2020-06-01","close":11585.0},{"date":"2020-06-02","close":11835.0},{"date":"2020-06-03","close":12680.0},{"date":"2020-06-04","close":12720.0},{"date":"2020-06-05","close":13160.0},{"date":"2020-06-08","close":13125.0},{"date":"2020-06-09","close":13110.0},{"date":"2020-06-10","close":13210.0},{"date":"2020-06-11","close":12720.0},{"date":"2020-06-12","close":12235.0},{"date":"2020-06-15","close":11010.0},{"date":"2020-06-16","close":12315.0},{"date":"2020-06-17","close":12300.0},{"date":"2020-06-18","close":12230.0},{"date":"2020-06-19","close":12285.0},{"date":"2020-06-22","close":12175.0},{"date":"2020-06-23","close":12210.0},{"date":"2020-06-24","close":12630.0},{"date":"2020-06-25","close":11955.0},{"date":"2020-06-26","close":12280.0},{"date":"2020-06-29","close":11890.0},{"date":"2020-06-30","close":12090.0},{"date":"2020-07-01","close":12090.0},{"date":"2020-07-02","close":12380.0},{"date":"2020-07-03","close":12615.0},{"date":"2020-07-06","close":13025.0},{"date":"2020-07-07","close":12710.0},{"date":"2020-07-08","close":12645.0},{"date":"2020-07-09","close":12765.0},{"date":"2020-07-10","close":12495.0},{"date":"2020-07-13","close":12975.0},{"date":"2020-07-14","close":12950.0},{"date":"2020-07-15","close":13185.0},{"date":"2020-07-16","close":12915.0},{"date":"2020-07-17","close":13105.0},{"date":"2020-07-20","close":13040.0},{"date":"2020-07-21","close":13415.0},{"date":"2020-07-22","close":13315.0},{"date":"2020-07-23","close":13150.0},{"date":"2020-07-24","close":13010.0},{"date":"2020-07-27","close":13260.0},{"date":"2020-07-28","close":13800.0},{"date":"2020-07-29","close":13945.0},{"date":"2020-07-30","close":13985.0},{"date":"2020-07-31","close":13780.0},{"date":"2020-08-03","close":13760.0},{"date":"2020-08-04","close":14085.0},{"date":"2020-08-05","close":14405.0},{"date":"2020-08-06","close":14865.0},{"date":"2020-08-07","close":15000.0},{"date":"2020-08-10","close":15420.0},{"date":"2020-08-11","close":15840.0},{"date":"2020-08-12","close":15995.0},{"date":"2020-08-13","close":15990.0},{"date":"2020-08-14","close":15640.0},{"date":"2020-08-18","close":15010.0},{"date":"2020-08-19","close":15120.0},{"date":"2020-08-20","close":13960.0},{"date":"2020-08-21","close":14360.0},{"date":"2020-08-24","close":14675.0},{"date":"2020-08-25","close":15070.0},{"date":"2020-08-26","close":15065.0},{"date":"2020-08-27","close":14800.0},{"date":"2020-08-28","close":14935.0},{"date":"2020-08-31","close":14485.0},{"date":"2020-09-01","close":14690.0},{"date":"2020-09-02","close":14825.0},{"date":"2020-09-03","close":15285.0},{"date":"2020-09-04","close":14855.0},{"date":"2020-09-07","close":14980.0},{"date":"2020-09-08","close":15365.0},{"date":"2020-09-09","close":15020.0},{"date":"2020-09-10","close":15295.0},{"date":"2020-09-11","close":15250.0},{"date":"2020-09-14","close":15685.0},{"date":"2020-09-15","close":15930.0},{"date":"2020-09-16","close":15825.0},{"date":"2020-09-17","close":15350.0},{"date":"2020-09-18","close":15465.0},{"date":"2020-09-21","close":15190.0},{"date":"2020-09-22","close":14475.0},{"date":"2020-09-23","close":14565.0},{"date":"2020-09-24","close":13915.0},{"date":"2020-09-25","close":14040.0},{"date":"2020-09-28","close":14450.0},{"date":"2020-09-29","close":14645.0},{"date":"2020-10-05","close":15030.0},{"date":"2020-10-06","close":15085.0},{"date":"2020-10-07","close":15390.0},{"date":"2020-10-08","close":15415.0},{"date":"2020-10-12","close":15530.0},{"date":"2020-10-13","close":15545.0},{"date":"2020-10-14","close":15240.0},{"date":"2020-10-15","close":15015.0},{"date":"2020-10-16","close":14835.0},{"date":"2020-10-19","close":14910.0},{"date":"2020-10-20","close":15115.0},{"date":"2020-10-21","close":15220.0},{"date":"2020-10-22","close":15000.0},{"date":"2020-10-23","close":15105.0},{"date":"2020-10-26","close":15015.0},{"date":"2020-10-27","close":14800.0},{"date":"2020-10-28","close":14945.0},{"date":"2020-10-29","close":14625.0},{"date":"2020-10-30","close":13860.0},{"date":"2020-11-02","close":14240.0},{"date":"2020-11-03","close":14820.0},{"date":"2020-11-04","close":15000.0},{"date":"2020-11-05","close":15670.0},{"date":"2020-11-06","close":15765.0},{"date":"2020-11-09","close":16165.0},{"date":"2020-11-10","close":16140.0},{"date":"2020-11-11","close":16665.0},{"date":"2020-11-12","close":16510.0},{"date":"2020-11-13","close":16840.0},{"date":"2020-11-16","close":17570.0},{"date":"2020-11-17","close":17550.0},{"date":"2020-11-18","close":17495.0},{"date":"2020-11-19","close":17535.0},{"date":"2020-11-20","close":17565.0},{"date":"2020-11-23","close":18350.0},{"date":"2020-11-24","close":18610.0},{"date":"2020-11-25","close":18395.0},{"date":"2020-11-26","close":18755.0},{"date":"2020-11-27","close":18850.0},{"date":"2020-11-30","close":18330.0},{"date":"2020-12-01","close":18840.0},{"date":"2020-12-02","close":19480.0},{"date":"2020-12-03","close":19730.0},{"date":"2020-12-04","close":20455.0},{"date":"2020-12-07","close":20650.0},{"date":"2020-12-08","close":19990.0},{"date":"2020-12-09","close":20850.0},{"date":"2020-12-10","close":20595.0},{"date":"2020-12-11","close":20940.0},{"date":"2020-12-14","close":20800.0},{"date":"2020-12-15","close":20790.0},{"date":"2020-12-16","close":20950.0},{"date":"2020-12-17","close":20910.0},{"date":"2020-12-18","close":20840.0},{"date":"2020-12-21","close":20855.0},{"date":"2020-12-22","close":20235.0},{"date":"2020-12-23","close":20775.0},{"date":"2020-12-24","close":21545.0},{"date":"2020-12-28","close":21800.0},{"date":"2020-12-29","close":22450.0},{"date":"2020-12-30","close":23555.0},{"date":"2021-01-04","close":24830.0},{"date":"2021-01-05","close":25575.0},{"date":"2021-01-06","close":25045.0},{"date":"2021-01-07","close":26265.0},{"date":"2021-01-08","close":28660.0},{"date":"2021-01-11","close":28830.0},{"date":"2021-01-12","close":28245.0},{"date":"2021-01-13","close":28585.0},{"date":"2021-01-14","close":28505.0},{"date":"2021-01-15","close":27315.0},{"date":"2021-01-18","close":25985.0},{"date":"2021-01-19","close":27385.0},{"date":"2021-01-20","close":27680.0},{"date":"2021-01-21","close":28500.0},{"date":"2021-01-22","close":28110.0},{"date":"2021-01-25","close":29435.0},{"date":"2021-01-26","close":27865.0},{"date":"2021-01-27","close":27620.0},{"date":"2021-01-28","close":26610.0},{"date":"2021-01-29","close":25340.0},{"date":"2021-02-01","close":26585.0},{"date":"2021-02-02","close":27350.0},{"date":"2021-02-03","close":27825.0},{"date":"2021-02-04","close":26870.0},{"date":"2021-02-05","close":27545.0},{"date":"2021-02-08","close":27020.0},{"date":"2021-02-09","close":26840.0},{"date":"2021-02-10","close":27195.0},{"date":"2021-02-15","close":28010.0},{"date":"2021-02-16","close":28240.0},{"date":"2021-02-17","close":27600.0},{"date":"2021-02-18","close":26805.0},{"date":"2021-02-19","close":27250.0},{"date":"2021-02-22","close":26700.0},{"date":"2021-02-23","close":26620.0},{"date":"2021-02-24","close":25510.0},{"date":"2021-02-25","close":27330.0},{"date":"2021-02-26","close":25880.0},{"date":"2021-03-02","close":26410.0},{"date":"2021-03-03","close":27015.0},{"date":"2021-03-04","close":26335.0},{"date":"2021-03-05","close":26065.0},{"date":"2021-03-08","close":25595.0},{"date":"2021-03-09","close":25250.0},{"date":"2021-03-10","close":24945.0},{"date":"2021-03-11","close":26000.0},{"date":"2021-03-12","close":26430.0},{"date":"2021-03-15","close":26135.0},{"date":"2021-03-16","close":26580.0},{"date":"2021-03-17","close":26210.0},{"date":"2021-03-18","close":26570.0},{"date":"2021-03-19","close":26000.0},{"date":"2021-03-22","close":26060.0},{"date":"2021-03-23","close":25580.0},{"date":"2021-03-24","close":25360.0},{"date":"2021-03-25","close":25555.0},{"date":"2021-03-26","close":26050.0},{"date":"2021-03-29","close":25950.0},{"date":"2021-03-30","close":26540.0},{"date":"2021-03-31","close":26395.0},{"date":"2021-04-01","close":26870.0},{"date":"2021-04-02","close":27485.0},{"date":"2021-04-05","close":27590.0},{"date":"2021-04-06","close":27675.0},{"date":"2021-04-07","close":27755.0},{"date":"2021-04-08","close":27760.0},{"date":"2021-04-09","close":27455.0},{"date":"2021-04-12","close":27445.0},{"date":"2021-04-13","close":28075.0},{"date":"2021-04-14","close":28470.0},{"date":"2021-04-15","close":28555.0},{"date":"2021-04-16","close":28495.0},{"date":"2021-04-19","close":28505.0},{"date":"2021-04-20","close":28835.0},{"date":"2021-04-21","close":27820.0},{"date":"2021-04-22","close":27880.0},{"date":"2021-04-23","close":27920.0},{"date":"2021-04-26","close":28395.0},{"date":"2021-04-27","close":28500.0},{"date":"2021-04-28","close":27875.0},{"date":"2021-04-29","close":27650.0},{"date":"2021-04-30","close":27220.0},{"date":"2021-05-03","close":26955.0},{"date":"2021-05-04","close":27375.0},{"date":"2021-05-06","close":27700.0},{"date":"2021-05-07","close":28085.0},{"date":"2021-05-10","close":29020.0},{"date":"2021-05-11","close":28020.0},{"date":"2021-05-12","close":27090.0},{"date":"2021-05-13","close":26475.0},{"date":"2021-05-14","close":26995.0},{"date":"2021-05-17","close":26710.0},{"date":"2021-05-18","close":27350.0},{"date":"2021-05-20","close":27155.0},{"date":"2021-05-21","close":27145.0},{"date":"2021-05-24","close":26975.0},{"date":"2021-05-25","close":27495.0},{"date":"2021-05-26","close":27360.0},{"date":"2021-05-27","close":27320.0},{"date":"2021-05-28","close":27650.0},{"date":"2021-05-31","close":27840.0},{"date":"2021-06-01","close":28165.0},{"date":"2021-06-02","close":28125.0},{"date":"2021-06-03","close":28645.0},{"date":"2021-06-04","close":28375.0},{"date":"2021-06-07","close":28590.0},{"date":"2021-06-08","close":28490.0},{"date":"2021-06-09","close":27880.0},{"date":"2021-06-10","close":28055.0},{"date":"2021-06-11","close":28450.0},{"date":"2021-06-14","close":28455.0},{"date":"2021-06-15","close":28590.0},{"date":"2021-06-16","close":28925.0},{"date":"2021-06-17","close":28590.0},{"date":"2021-06-18","close":28750.0},{"date":"2021-06-21","close":28165.0},{"date":"2021-06-22","close":28580.0},{"date":"2021-06-23","close":28905.0},{"date":"2021-06-24","close":29105.0},{"date":"2021-06-25","close":29405.0},{"date":"2021-06-28","close":29340.0},{"date":"2021-06-29","close":29120.0},{"date":"2021-06-30","close":29300.0},{"date":"2021-07-01","close":28925.0},{"date":"2021-07-02","close":28850.0},{"date":"2021-07-05","close":29135.0},{"date":"2021-07-06","close":29385.0},{"date":"2021-07-07","close":29000.0},{"date":"2021-07-08","close":28410.0},{"date":"2021-07-09","close":27760.0},{"date":"2021-07-12","close":28290.0},{"date":"2021-07-13","close":28775.0},{"date":"2021-07-14","close":28555.0},{"date":"2021-07-15","close":28970.0},{"date":"2021-07-16","close":28690.0},{"date":"2021-07-19","close":28055.0},{"date":"2021-07-20","close":27895.0},{"date":"2021-07-21","close":27570.0},{"date":"2021-07-22","close":28245.0},{"date":"2021-07-23","close":28335.0},{"date":"2021-07-26","close":27765.0},{"date":"2021-07-27","close":27865.0},{"date":"2021-07-28","close":27990.0},{"date":"2021-07-29","close":28070.0},{"date":"2021-07-30","close":27390.0},{"date":"2021-08-02","close":27680.0},{"date":"2021-08-03","close":28145.0},{"date":"2021-08-04","close":28925.0},{"date":"2021-08-05","close":28820.0},{"date":"2021-08-06","close":28570.0},{"date":"2021-08-09","close":28330.0},{"date":"2021-08-10","close":27920.0},{"date":"2021-08-11","close":27470.0},{"date":"2021-08-12","close":27215.0},{"date":"2021-08-13","close":26375.0},{"date":"2021-08-17","close":25765.0},{"date":"2021-08-18","close":26055.0},{"date":"2021-08-19","close":25000.0},{"date":"2021-08-20","close":24485.0},{"date":"2021-08-23","close":24950.0},{"date":"2021-08-24","close":25890.0},{"date":"2021-08-25","close":26075.0},{"date":"2021-08-26","close":25675.0},{"date":"2021-08-27","close":25640.0},{"date":"2021-08-30","close":25755.0},{"date":"2021-08-31","close":26760.0},{"date":"2021-09-01","close":26850.0},{"date":"2021-09-02","close":26365.0},{"date":"2021-09-03","close":26700.0},{"date":"2021-09-06","close":26860.0},{"date":"2021-09-07","close":26550.0},{"date":"2021-09-08","close":26095.0},{"date":"2021-09-09","close":25195.0},{"date":"2021-09-10","close":25440.0},{"date":"2021-09-13","close":25540.0},{"date":"2021-09-14","close":25885.0},{"date":"2021-09-15","close":25975.0},{"date":"2021-09-16","close":25505.0},{"date":"2021-09-17","close":25625.0},{"date":"2021-09-23","close":25515.0},{"date":"2021-09-24","close":25490.0},{"date":"2021-09-27","close":25635.0},{"date":"2021-09-28","close":24980.0},{"date":"2021-09-29","close":24365.0},{"date":"2021-09-30","close":24560.0},{"date":"2021-10-01","close":23610.0},{"date":"2021-10-05","close":22905.0},{"date":"2021-10-06","close":22205.0},{"date":"2021-10-07","close":22915.0},{"date":"2021-10-08","close":22825.0},{"date":"2021-10-12","close":22025.0},{"date":"2021-10-13","close":22490.0},{"date":"2021-10-14","close":23050.0},{"date":"2021-10-15","close":23535.0},{"date":"2021-10-18","close":23380.0},{"date":"2021-10-19","close":23775.0},{"date":"2021-10-20","close":23570.0},{"date":"2021-10-21","close":23490.0},{"date":"2021-10-22","close":23525.0},{"date":"2021-10-25","close":23750.0},{"date":"2021-10-26","close":24225.0},{"date":"2021-10-27","close":23795.0},{"date":"2021-10-28","close":23675.0},{"date":"2021-10-29","close":22935.0},{"date":"2021-11-01","close":23125.0},{"date":"2021-11-02","close":23725.0},{"date":"2021-11-03","close":23025.0},{"date":"2021-11-04","close":23310.0},{"date":"2021-11-05","close":23100.0},{"date":"2021-11-08","close":23050.0},{"date":"2021-11-09","close":23155.0},{"date":"2021-11-10","close":22670.0},{"date":"2021-11-11","close":22645.0},{"date":"2021-11-12","close":23130.0},{"date":"2021-11-15","close":23645.0},{"date":"2021-11-16","close":23565.0},{"date":"2021-11-17","close":22990.0},{"date":"2021-11-18","close":22805.0},{"date":"2021-11-19","close":23115.0},{"date":"2021-11-22","close":24170.0},{"date":"2021-11-23","close":23760.0},{"date":"2021-11-24","close":23665.0},{"date":"2021-11-25","close":23315.0},{"date":"2021-11-26","close":22460.0},{"date":"2021-11-29","close":22075.0},{"date":"2021-11-30","close":21165.0},{"date":"2021-12-01","close":22180.0},{"date":"2021-12-02","close":22840.0},{"date":"2021-12-03","close":23210.0},{"date":"2021-12-06","close":23275.0},{"date":"2021-12-07","close":23665.0},{"date":"2021-12-08","close":23850.0},{"date":"2021-12-09","close":24050.0},{"date":"2021-12-10","close":23765.0},{"date":"2021-12-13","close":23795.0},{"date":"2021-12-14","close":23470.0},{"date":"2021-12-15","close":23485.0},{"date":"2021-12-16","close":23780.0},{"date":"2021-12-17","close":23880.0},{"date":"2021-12-20","close":22970.0},{"date":"2021-12-21","close":23360.0},{"date":"2021-12-22","close":23575.0},{"date":"2021-12-23","close":23820.0},{"date":"2021-12-24","close":24180.0},{"date":"2021-12-27","close":23905.0},{"date":"2021-12-28","close":24225.0},{"date":"2021-12-29","close":24165.0},{"date":"2021-12-30","close":23870.0},{"date":"2022-01-03","close":23990.0},{"date":"2022-01-04","close":23945.0},{"date":"2022-01-05","close":23265.0},{"date":"2022-01-06","close":22850.0},{"date":"2022-01-07","close":23380.0},{"date":"2022-01-10","close":22985.0},{"date":"2022-01-11","close":23135.0},{"date":"2022-01-12","close":23910.0},{"date":"2022-01-13","close":23655.0},{"date":"2022-01-14","close":22930.0},{"date":"2022-01-17","close":22620.0},{"date":"2022-01-18","close":22265.0},{"date":"2022-01-19","close":21925.0},{"date":"2022-01-20","close":22175.0},{"date":"2022-01-21","close":21675.0},{"date":"2022-01-24","close":21170.0},{"date":"2022-01-25","close":20155.0},{"date":"2022-01-26","close":20005.0},{"date":"2022-01-27","close":18715.0},{"date":"2022-01-28","close":19700.0},{"date":"2022-02-03","close":20050.0},{"date":"2022-02-04","close":20530.0},{"date":"2022-02-07","close":20125.0},{"date":"2022-02-08","close":20215.0},{"date":"2022-02-09","close":20780.0},{"date":"2022-02-10","close":21110.0},{"date":"2022-02-11","close":20740.0},{"date":"2022-02-14","close":20165.0},{"date":"2022-02-15","close":19920.0},{"date":"2022-02-16","close":20640.0},{"date":"2022-02-17","close":20905.0},{"date":"2022-02-18","close":20750.0},{"date":"2022-02-21","close":20770.0},{"date":"2022-02-22","close":20170.0},{"date":"2022-02-23","close":20320.0},{"date":"2022-02-24","close":19225.0},{"date":"2022-02-25","close":19655.0},{"date":"2022-02-28","close":19935.0},{"date":"2022-03-02","close":19830.0},{"date":"2022-03-03","close":20530.0},{"date":"2022-03-04","close":19925.0},{"date":"2022-03-07","close":18990.0},{"date":"2022-03-08","close":18525.0},{"date":"2022-03-10","close":19325.0},{"date":"2022-03-11","close":19150.0},{"date":"2022-03-14","close":19095.0},{"date":"2022-03-15","close":18750.0},{"date":"2022-03-16","close":19290.0},{"date":"2022-03-17","close":19860.0},{"date":"2022-03-18","close":19960.0},{"date":"2022-03-21","close":19555.0},{"date":"2022-03-22","close":19905.0},{"date":"2022-03-23","close":20230.0},{"date":"2022-03-24","close":20050.0},{"date":"2022-03-25","close":19915.0},{"date":"2022-03-28","close":19940.0},{"date":"2022-03-29","close":20115.0},{"date":"2022-03-30","close":20255.0},{"date":"2022-03-31","close":20390.0},{"date":"2022-04-01","close":20105.0},{"date":"2022-04-04","close":20305.0},{"date":"2022-04-05","close":20280.0},{"date":"2022-04-06","close":19840.0},{"date":"2022-04-07","close":19280.0},{"date":"2022-04-08","close":19325.0},{"date":"2022-04-11","close":19300.0},{"date":"2022-04-12","close":18935.0},{"date":"2022-04-13","close":19635.0},{"date":"2022-04-14","close":19445.0},{"date":"2022-04-15","close":19010.0},{"date":"2022-04-18","close":19005.0},{"date":"2022-04-19","close":19415.0},{"date":"2022-04-20","close":19395.0},{"date":"2022-04-21","close":19590.0},{"date":"2022-04-22","close":19150.0},{"date":"2022-04-25","close":18530.0},{"date":"2022-04-26","close":18680.0},{"date":"2022-04-27","close":18225.0},{"date":"2022-04-28","close":18585.0},{"date":"2022-04-29","close":19150.0},{"date":"2022-05-02","close":19010.0},{"date":"2022-05-03","close":18930.0},{"date":"2022-05-04","close":18980.0},{"date":"2022-05-06","close":18475.0},{"date":"2022-05-09","close":18105.0},{"date":"2022-05-10","close":17930.0},{"date":"2022-05-11","close":17895.0},{"date":"2022-05-12","close":17320.0},{"date":"2022-05-13","close":18135.0},{"date":"2022-05-16","close":17980.0},{"date":"2022-05-17","close":18330.0},{"date":"2022-05-18","close":18405.0},{"date":"2022-05-19","close":17840.0},{"date":"2022-05-20","close":18525.0},{"date":"2022-05-23","close":18635.0},{"date":"2022-05-24","close":17970.0},{"date":"2022-05-25","close":18115.0},{"date":"2022-05-26","close":17975.0},{"date":"2022-05-27","close":18370.0},{"date":"2022-05-30","close":18845.0},{"date":"2022-05-31","close":18995.0},{"date":"2022-06-02","close":18575.0},{"date":"2022-06-03","close":18785.0},{"date":"2022-06-07","close":18095.0},{"date":"2022-06-08","close":18165.0},{"date":"2022-06-09","close":18080.0},{"date":"2022-06-10","close":17660.0},{"date":"2022-06-13","close":16425.0},{"date":"2022-06-14","close":16280.0},{"date":"2022-06-15","close":15685.0},{"date":"2022-06-16","close":15670.0},{"date":"2022-06-17","close":15425.0},{"date":"2022-06-20","close":14950.0},{"date":"2022-06-21","close":15135.0},{"date":"2022-06-22","close":14320.0},{"date":"2022-06-23","close":14135.0},{"date":"2022-06-24","close":14740.0},{"date":"2022-06-27","close":15080.0},{"date":"2022-06-28","close":15320.0},{"date":"2022-06-29","close":14820.0},{"date":"2022-06-30","close":14305.0},{"date":"2022-07-01","close":14005.0},{"date":"2022-07-04","close":14015.0},{"date":"2022-07-05","close":14460.0},{"date":"2022-07-06","close":13810.0},{"date":"2022-07-07","close":14370.0},{"date":"2022-07-08","close":14520.0},{"date":"2022-07-11","close":14345.0},{"date":"2022-07-12","close":14070.0},{"date":"2022-07-13","close":14225.0},{"date":"2022-07-14","close":14105.0},{"date":"2022-07-15","close":14295.0},{"date":"2022-07-18","close":14930.0},{"date":"2022-07-19","close":14810.0},{"date":"2022-07-20","close":15040.0},{"date":"2022-07-21","close":15370.0},{"date":"2022-07-22","close":15180.0},{"date":"2022-07-25","close":15290.0},{"date":"2022-07-26","close":15400.0},{"date":"2022-07-27","close":15395.0},{"date":"2022-07-28","close":15585.0},{"date":"2022-07-29","close":15730.0},{"date":"2022-08-01","close":15705.0},{"date":"2022-08-02","close":15555.0},{"date":"2022-08-03","close":15760.0},{"date":"2022-08-04","close":15920.0},{"date":"2022-08-05","close":16140.0},{"date":"2022-08-08","close":16060.0},{"date":"2022-08-09","close":16180.0},{"date":"2022-08-10","close":15790.0},{"date":"2022-08-11","close":16310.0},{"date":"2022-08-12","close":16435.0},{"date":"2022-08-16","close":16530.0},{"date":"2022-08-17","close":16360.0},{"date":"2022-08-18","close":16235.0},{"date":"2022-08-19","close":16035.0},{"date":"2022-08-22","close":15615.0},{"date":"2022-08-23","close":15215.0},{"date":"2022-08-24","close":15335.0},{"date":"2022-08-25","close":15705.0},{"date":"2022-08-26","close":15720.0},{"date":"2022-08-29","close":14970.0},{"date":"2022-08-30","close":15290.0},{"date":"2022-08-31","close":15510.0},{"date":"2022-09-01","close":14775.0},{"date":"2022-09-02","close":14620.0},{"date":"2022-09-05","close":14620.0},{"date":"2022-09-06","close":14625.0},{"date":"2022-09-07","close":14210.0},{"date":"2022-09-08","close":14280.0},{"date":"2022-09-13","close":15170.0},{"date":"2022-09-14","close":14570.0},{"date":"2022-09-15","close":14400.0},{"date":"2022-09-16","close":14165.0},{"date":"2022-09-19","close":13980.0},{"date":"2022-09-20","close":14080.0},{"date":"2022-09-21","close":13825.0},{"date":"2022-09-22","close":13515.0},{"date":"2022-09-23","close":13180.0},{"date":"2022-09-26","close":12515.0},{"date":"2022-09-27","close":12570.0},{"date":"2022-09-28","close":11955.0},{"date":"2022-09-29","close":11970.0},{"date":"2022-09-30","close":11840.0},{"date":"2022-10-04","close":12445.0},{"date":"2022-10-05","close":12430.0},{"date":"2022-10-06","close":12685.0},{"date":"2022-10-07","close":12575.0},{"date":"2022-10-11","close":12075.0},{"date":"2022-10-12","close":12275.0},{"date":"2022-10-13","close":11900.0},{"date":"2022-10-14","close":12480.0},{"date":"2022-10-17","close":12475.0},{"date":"2022-10-18","close":12805.0},{"date":"2022-10-19","close":12595.0},{"date":"2022-10-20","close":12335.0},{"date":"2022-10-21","close":12385.0},{"date":"2022-10-24","close":12625.0},{"date":"2022-10-25","close":12665.0},{"date":"2022-10-26","close":12835.0},{"date":"2022-10-27","close":13280.0},{"date":"2022-10-28","close":12935.0},{"date":"2022-10-31","close":13335.0},{"date":"2022-11-01","close":13715.0},{"date":"2022-11-02","close":13685.0},{"date":"2022-11-03","close":13515.0},{"date":"2022-11-04","close":13735.0},{"date":"2022-11-07","close":14055.0},{"date":"2022-11-08","close":14455.0},{"date":"2022-11-09","close":14750.0},{"date":"2022-11-10","close":14410.0},{"date":"2022-11-11","close":15530.0},{"date":"2022-11-14","close":15290.0},{"date":"2022-11-15","close":15420.0},{"date":"2022-11-16","close":15355.0},{"date":"2022-11-17","close":14945.0},{"date":"2022-11-18","close":14885.0},{"date":"2022-11-21","close":14635.0},{"date":"2022-11-22","close":14420.0},{"date":"2022-11-23","close":14610.0},{"date":"2022-11-24","close":14895.0},{"date":"2022-11-25","close":14760.0},{"date":"2022-11-28","close":14395.0},{"date":"2022-11-29","close":14715.0},{"date":"2022-11-30","close":15150.0},{"date":"2022-12-01","close":15340.0},{"date":"2022-12-02","close":14655.0},{"date":"2022-12-05","close":14550.0},{"date":"2022-12-06","close":14185.0},{"date":"2022-12-07","close":14035.0},{"date":"2022-12-08","close":14015.0},{"date":"2022-12-09","close":14350.0},{"date":"2022-12-12","close":14155.0},{"date":"2022-12-13","close":14135.0},{"date":"2022-12-14","close":14435.0},{"date":"2022-12-15","close":13965.0},{"date":"2022-12-16","close":13820.0},{"date":"2022-12-19","close":13805.0},{"date":"2022-12-20","close":13570.0},{"date":"2022-12-21","close":13500.0},{"date":"2022-12-22","close":13845.0},{"date":"2022-12-23","close":13375.0},{"date":"2022-12-26","close":13375.0},{"date":"2022-12-27","close":13560.0},{"date":"2022-12-28","close":13285.0},{"date":"2022-12-29","close":12805.0},{"date":"2023-01-02","close":12645.0},{"date":"2023-01-03","close":12640.0},{"date":"2023-01-04","close":13150.0},{"date":"2023-01-05","close":13355.0},{"date":"2023-01-06","close":13655.0},{"date":"2023-01-09","close":14415.0},{"date":"2023-01-10","close":14440.0},{"date":"2023-01-11","close":14525.0},{"date":"2023-01-12","close":14580.0},{"date":"2023-01-13","close":14805.0},{"date":"2023-01-16","close":15040.0},{"date":"2023-01-17","close":14785.0},{"date":"2023-01-18","close":14600.0},{"date":"2023-01-19","close":14780.0},{"date":"2023-01-20","close":14970.0},{"date":"2023-01-25","close":15425.0},{"date":"2023-01-26","close":15855.0},{"date":"2023-01-27","close":16120.0},{"date":"2023-01-30","close":15600.0},{"date":"2023-01-31","close":15090.0},{"date":"2023-02-01","close":15425.0},{"date":"2023-02-02","close":15770.0},{"date":"2023-02-03","close":15880.0},{"date":"2023-02-06","close":15165.0},{"date":"2023-02-07","close":15345.0},{"date":"2023-02-08","close":15815.0},{"date":"2023-02-09","close":15695.0},{"date":"2023-02-10","close":15595.0},{"date":"2023-02-13","close":15430.0},{"date":"2023-02-14","close":15610.0},{"date":"2023-02-15","close":15010.0},{"date":"2023-02-16","close":15600.0},{"date":"2023-02-17","close":15310.0},{"date":"2023-02-20","close":15440.0},{"date":"2023-02-21","close":15365.0},{"date":"2023-02-22","close":14850.0},{"date":"2023-02-23","close":15225.0},{"date":"2023-02-24","close":14945.0},{"date":"2023-02-27","close":14645.0},{"date":"2023-02-28","close":14740.0},{"date":"2023-03-02","close":14810.0},{"date":"2023-03-03","close":14880.0},{"date":"2023-03-06","close":15305.0},{"date":"2023-03-07","close":15150.0},{"date":"2023-03-08","close":14705.0},{"date":"2023-03-09","close":14620.0},{"date":"2023-03-10","close":14285.0},{"date":"2023-03-13","close":14530.0},{"date":"2023-03-14","close":13830.0},{"date":"2023-03-15","close":14180.0},{"date":"2023-03-16","close":14090.0},{"date":"2023-03-17","close":14415.0},{"date":"2023-03-20","close":14190.0},{"date":"2023-03-21","close":14265.0},{"date":"2023-03-22","close":14625.0},{"date":"2023-03-23","close":14705.0},{"date":"2023-03-24","close":14615.0},{"date":"2023-03-27","close":14500.0},{"date":"2023-03-28","close":14800.0},{"date":"2023-03-29","close":14850.0},{"date":"2023-03-30","close":15050.0},{"date":"2023-03-31","close":15410.0},{"date":"2023-04-03","close":15245.0},{"date":"2023-04-04","close":15385.0},{"date":"2023-04-05","close":15560.0},{"date":"2023-04-06","close":15005.0},{"date":"2023-04-07","close":15515.0},{"date":"2023-04-10","close":15790.0},{"date":"2023-04-11","close":16225.0},{"date":"2023-04-12","close":16335.0},{"date":"2023-04-13","close":16390.0},{"date":"2023-04-14","close":16525.0},{"date":"2023-04-17","close":16520.0},{"date":"2023-04-18","close":16465.0},{"date":"2023-04-19","close":16495.0},{"date":"2023-04-20","close":16375.0},{"date":"2023-04-21","close":16220.0},{"date":"2023-04-24","close":15980.0},{"date":"2023-04-25","close":15580.0},{"date":"2023-04-26","close":15550.0},{"date":"2023-04-27","close":15645.0},{"date":"2023-04-28","close":15685.0},{"date":"2023-05-02","close":16000.0},{"date":"2023-05-03","close":15715.0},{"date":"2023-05-04","close":15645.0},{"date":"2023-05-08","close":15995.0},{"date":"2023-05-09","close":15885.0},{"date":"2023-05-10","close":15695.0},{"date":"2023-05-11","close":15630.0},{"date":"2023-05-12","close":15445.0},{"date":"2023-05-15","close":15540.0},{"date":"2023-05-16","close":15610.0},{"date":"2023-05-17","close":15720.0},{"date":"2023-05-18","close":16035.0},{"date":"2023-05-19","close":16465.0},{"date":"2023-05-22","close":16700.0},{"date":"2023-05-23","close":16775.0},{"date":"2023-05-24","close":16680.0},{"date":"2023-05-25","close":16620.0},{"date":"2023-05-26","close":16745.0},{"date":"2023-05-30","close":17185.0},{"date":"2023-05-31","close":16925.0},{"date":"2023-06-01","close":16830.0},{"date":"2023-06-02","close":17265.0},{"date":"2023-06-05","close":17400.0},{"date":"2023-06-07","close":17300.0},{"date":"2023-06-08","close":17245.0},{"date":"2023-06-09","close":17720.0},{"date":"2023-06-12","close":17470.0},{"date":"2023-06-13","close":17645.0},{"date":"2023-06-14","close":17435.0},{"date":"2023-06-15","close":17330.0},{"date":"2023-06-16","close":17485.0},{"date":"2023-06-19","close":17310.0},{"date":"2023-06-20","close":17235.0},{"date":"2023-06-21","close":16925.0},{"date":"2023-06-22","close":16990.0},{"date":"2023-06-23","close":16820.0},{"date":"2023-06-26","close":16980.0},{"date":"2023-06-27","close":16960.0},{"date":"2023-06-28","close":16770.0},{"date":"2023-06-29","close":16770.0},{"date":"2023-06-30","close":16855.0},{"date":"2023-07-03","close":17380.0},{"date":"2023-07-04","close":17220.0},{"date":"2023-07-05","close":16910.0},{"date":"2023-07-06","close":16645.0},{"date":"2023-07-07","close":16150.0},{"date":"2023-07-10","close":16110.0},{"date":"2023-07-11","close":16695.0},{"date":"2023-07-12","close":16915.0},{"date":"2023-07-13","close":17175.0},{"date":"2023-07-14","close":17705.0},{"date":"2023-07-17","close":17585.0},{"date":"2023-07-18","close":17340.0},{"date":"2023-07-19","close":17305.0},{"date":"2023-07-20","close":17180.0},{"date":"2023-07-21","close":17215.0},{"date":"2023-07-24","close":17435.0},{"date":"2023-07-25","close":17480.0},{"date":"2023-07-26","close":17045.0},{"date":"2023-07-27","close":17455.0},{"date":"2023-07-28","close":17350.0},{"date":"2023-07-31","close":17520.0},{"date":"2023-08-01","close":18085.0},{"date":"2023-08-02","close":17300.0},{"date":"2023-08-03","close":17075.0},{"date":"2023-08-04","close":17065.0},{"date":"2023-08-07","close":16975.0},{"date":"2023-08-08","close":16700.0},{"date":"2023-08-09","close":17060.0},{"date":"2023-08-10","close":16915.0},{"date":"2023-08-11","close":16810.0},{"date":"2023-08-14","close":16510.0},{"date":"2023-08-16","close":16040.0},{"date":"2023-08-17","close":15930.0},{"date":"2023-08-18","close":15770.0},{"date":"2023-08-21","close":15785.0},{"date":"2023-08-22","close":15920.0},{"date":"2023-08-23","close":15825.0},{"date":"2023-08-24","close":16255.0},{"date":"2023-08-25","close":15890.0},{"date":"2023-08-28","close":16115.0},{"date":"2023-08-29","close":16265.0},{"date":"2023-08-30","close":16355.0},{"date":"2023-08-31","close":16370.0},{"date":"2023-09-01","close":16690.0},{"date":"2023-09-04","close":16890.0},{"date":"2023-09-05","close":16865.0},{"date":"2023-09-06","close":16620.0},{"date":"2023-09-07","close":16450.0},{"date":"2023-09-08","close":16510.0},{"date":"2023-09-11","close":16600.0},{"date":"2023-09-12","close":16410.0},{"date":"2023-09-13","close":16430.0},{"date":"2023-09-14","close":16875.0},{"date":"2023-09-15","close":17320.0},{"date":"2023-09-18","close":16945.0},{"date":"2023-09-19","close":16670.0},{"date":"2023-09-20","close":16695.0},{"date":"2023-09-21","close":16120.0},{"date":"2023-09-22","close":16015.0},{"date":"2023-09-25","close":16015.0},{"date":"2023-09-26","close":15610.0},{"date":"2023-09-27","close":15615.0},{"date":"2023-10-04","close":14835.0},{"date":"2023-10-05","close":14850.0},{"date":"2023-10-06","close":14880.0},{"date":"2023-10-10","close":14970.0},{"date":"2023-10-11","close":15470.0},{"date":"2023-10-12","close":15800.0},{"date":"2023-10-13","close":15510.0},{"date":"2023-10-16","close":15280.0},{"date":"2023-10-17","close":15645.0},{"date":"2023-10-18","close":15760.0},{"date":"2023-10-19","close":15180.0},{"date":"2023-10-20","close":14710.0},{"date":"2023-10-23","close":14540.0},{"date":"2023-10-24","close":14770.0},{"date":"2023-10-25","close":14590.0},{"date":"2023-10-26","close":13830.0},{"date":"2023-10-27","close":13850.0},{"date":"2023-10-30","close":13970.0},{"date":"2023-10-31","close":13580.0},{"date":"2023-11-01","close":14000.0},{"date":"2023-11-02","close":14400.0},{"date":"2023-11-03","close":14715.0},{"date":"2023-11-06","close":15995.0},{"date":"2023-11-07","close":15495.0},{"date":"2023-11-08","close":15220.0},{"date":"2023-11-09","close":15375.0},{"date":"2023-11-10","close":15190.0},{"date":"2023-11-13","close":15175.0},{"date":"2023-11-14","close":15490.0},{"date":"2023-11-15","close":16120.0},{"date":"2023-11-16","close":16105.0},{"date":"2023-11-17","close":15915.0},{"date":"2023-11-20","close":16175.0},{"date":"2023-11-21","close":16320.0},{"date":"2023-11-22","close":16380.0},{"date":"2023-11-23","close":16385.0},{"date":"2023-11-24","close":16120.0},{"date":"2023-11-27","close":16070.0},{"date":"2023-11-28","close":16430.0},{"date":"2023-11-29","close":16320.0},{"date":"2023-11-30","close":16490.0},{"date":"2023-12-01","close":16125.0},{"date":"2023-12-04","close":16290.0},{"date":"2023-12-05","close":15940.0},{"date":"2023-12-06","close":16035.0},{"date":"2023-12-07","close":15910.0},{"date":"2023-12-08","close":16345.0},{"date":"2023-12-11","close":16435.0},{"date":"2023-12-12","close":16580.0},{"date":"2023-12-13","close":16280.0},{"date":"2023-12-14","close":16695.0},{"date":"2023-12-15","close":16955.0},{"date":"2023-12-18","close":17020.0},{"date":"2023-12-19","close":17105.0},{"date":"2023-12-20","close":17715.0},{"date":"2023-12-21","close":17505.0},{"date":"2023-12-22","close":17595.0},{"date":"2023-12-26","close":17720.0},{"date":"2023-12-27","close":18130.0},{"date":"2023-12-28","close":18705.0},{"date":"2024-01-02","close":18985.0},{"date":"2024-01-03","close":17915.0},{"date":"2024-01-04","close":17590.0},{"date":"2024-01-05","close":17490.0},{"date":"2024-01-08","close":17365.0},{"date":"2024-01-09","close":17230.0},{"date":"2024-01-10","close":16860.0},{"date":"2024-01-11","close":16950.0},{"date":"2024-01-12","close":16590.0},{"date":"2024-01-15","close":16720.0},{"date":"2024-01-16","close":16260.0},{"date":"2024-01-17","close":15480.0},{"date":"2024-01-18","close":15615.0},{"date":"2024-01-19","close":16065.0},{"date":"2024-01-22","close":16100.0},{"date":"2024-01-23","close":16270.0},{"date":"2024-01-24","close":16120.0},{"date":"2024-01-25","close":16145.0},{"date":"2024-01-26","close":16170.0},{"date":"2024-01-29","close":16525.0},{"date":"2024-01-30","close":16495.0},{"date":"2024-01-31","close":16305.0},{"date":"2024-02-01","close":16840.0},{"date":"2024-02-02","close":17910.0},{"date":"2024-02-05","close":17505.0},{"date":"2024-02-06","close":17365.0},{"date":"2024-02-07","close":17855.0},{"date":"2024-02-08","close":17905.0},{"date":"2024-02-13","close":18280.0},{"date":"2024-02-14","close":17815.0},{"date":"2024-02-15","close":17775.0},{"date":"2024-02-16","close":18125.0},{"date":"2024-02-19","close":18675.0},{"date":"2024-02-20","close":18225.0},{"date":"2024-02-21","close":18140.0},{"date":"2024-02-22","close":18345.0},{"date":"2024-02-23","close":18440.0},{"date":"2024-02-26","close":18135.0},{"date":"2024-02-27","close":17815.0},{"date":"2024-02-28","close":18270.0},{"date":"2024-02-29","close":18155.0},{"date":"2024-03-04","close":18670.0},{"date":"2024-03-05","close":18340.0},{"date":"2024-03-06","close":18225.0},{"date":"2024-03-07","close":18250.0},{"date":"2024-03-08","close":18765.0},{"date":"2024-03-11","close":18445.0},{"date":"2024-03-12","close":18745.0},{"date":"2024-03-13","close":18900.0},{"date":"2024-03-14","close":19265.0},{"date":"2024-03-15","close":18545.0},{"date":"2024-03-18","close":18740.0},{"date":"2024-03-19","close":18305.0},{"date":"2024-03-20","close":18925.0},{"date":"2024-03-21","close":19980.0},{"date":"2024-03-22","close":19865.0},{"date":"2024-03-25","close":19735.0},{"date":"2024-03-26","close":20100.0},{"date":"2024-03-27","close":20095.0},{"date":"2024-03-28","close":20085.0},{"date":"2024-03-29","close":20210.0},{"date":"2024-04-01","close":20240.0},{"date":"2024-04-02","close":20370.0},{"date":"2024-04-03","close":19720.0},{"date":"2024-04-04","close":20315.0},{"date":"2024-04-05","close":19860.0},{"date":"2024-04-08","close":20020.0},{"date":"2024-04-09","close":19775.0},{"date":"2024-04-11","close":19745.0},{"date":"2024-04-12","close":19345.0},{"date":"2024-04-15","close":19155.0},{"date":"2024-04-16","close":18255.0},{"date":"2024-04-17","close":17875.0},{"date":"2024-04-18","close":18495.0},{"date":"2024-04-19","close":17775.0},{"date":"2024-04-22","close":18255.0},{"date":"2024-04-23","close":18200.0},{"date":"2024-04-24","close":18880.0},{"date":"2024-04-25","close":18220.0},{"date":"2024-04-26","close":18605.0},{"date":"2024-04-29","close":18970.0},{"date":"2024-04-30","close":19080.0},{"date":"2024-05-02","close":18940.0},{"date":"2024-05-03","close":18935.0},{"date":"2024-05-07","close":19805.0},{"date":"2024-05-08","close":19955.0},{"date":"2024-05-09","close":19495.0},{"date":"2024-05-10","close":19680.0},{"date":"2024-05-13","close":19580.0},{"date":"2024-05-14","close":19625.0},{"date":"2024-05-16","close":20060.0},{"date":"2024-05-17","close":19570.0},{"date":"2024-05-20","close":19895.0},{"date":"2024-05-21","close":19680.0},{"date":"2024-05-22","close":19690.0},{"date":"2024-05-23","close":19715.0},{"date":"2024-05-24","close":19065.0},{"date":"2024-05-27","close":19590.0},{"date":"2024-05-28","close":19610.0},{"date":"2024-05-29","close":19030.0},{"date":"2024-05-30","close":18365.0},{"date":"2024-05-31","close":18375.0},{"date":"2024-06-03","close":18995.0},{"date":"2024-06-04","close":18690.0},{"date":"2024-06-05","close":19070.0},{"date":"2024-06-07","close":19580.0},{"date":"2024-06-10","close":19235.0},{"date":"2024-06-11","close":19245.0},{"date":"2024-06-12","close":19575.0},{"date":"2024-06-13","close":19895.0},{"date":"2024-06-14","close":19970.0},{"date":"2024-06-17","close":19765.0},{"date":"2024-06-18","close":20145.0},{"date":"2024-06-19","close":20795.0},{"date":"2024-06-20","close":20950.0},{"date":"2024-06-21","close":20555.0},{"date":"2024-06-24","close":20245.0},{"date":"2024-06-25","close":20380.0},{"date":"2024-06-26","close":20680.0},{"date":"2024-06-27","close":20640.0},{"date":"2024-06-28","close":20880.0},{"date":"2024-07-01","close":20950.0},{"date":"2024-07-02","close":20640.0},{"date":"2024-07-03","close":20815.0},{"date":"2024-07-04","close":21380.0},{"date":"2024-07-05","close":22190.0},{"date":"2024-07-08","close":22040.0},{"date":"2024-07-09","close":22185.0},{"date":"2024-07-10","close":22160.0},{"date":"2024-07-11","close":22430.0},{"date":"2024-07-12","close":21790.0},{"date":"2024-07-15","close":22075.0},{"date":"2024-07-16","close":22095.0},{"date":"2024-07-17","close":21705.0},{"date":"2024-07-18","close":21365.0},{"date":"2024-07-19","close":20865.0},{"date":"2024-07-22","close":20450.0},{"date":"2024-07-23","close":20570.0},{"date":"2024-07-24","close":20325.0},{"date":"2024-07-25","close":19585.0},{"date":"2024-07-26","close":19790.0},{"date":"2024-07-29","close":20255.0},{"date":"2024-07-30","close":19875.0},{"date":"2024-07-31","close":20420.0},{"date":"2024-08-01","close":20490.0},{"date":"2024-08-02","close":18845.0},{"date":"2024-08-05","close":15730.0},{"date":"2024-08-06","close":16350.0},{"date":"2024-08-07","close":16975.0},{"date":"2024-08-08","close":16715.0},{"date":"2024-08-09","close":17200.0},{"date":"2024-08-12","close":17585.0},{"date":"2024-08-13","close":17710.0},{"date":"2024-08-14","close":18025.0},{"date":"2024-08-16","close":18855.0},{"date":"2024-08-19","close":18520.0},{"date":"2024-08-20","close":18870.0},{"date":"2024-08-21","close":18825.0},{"date":"2024-08-22","close":18865.0},{"date":"2024-08-23","close":18855.0},{"date":"2024-08-26","close":18635.0},{"date":"2024-08-27","close":18450.0},{"date":"2024-08-28","close":18520.0},{"date":"2024-08-29","close":18015.0},{"date":"2024-08-30","close":18195.0},{"date":"2024-09-02","close":18155.0},{"date":"2024-09-03","close":17865.0},{"date":"2024-09-04","close":16615.0},{"date":"2024-09-05","close":16560.0},{"date":"2024-09-06","close":16250.0},{"date":"2024-09-09","close":16080.0},{"date":"2024-09-10","close":15890.0},{"date":"2024-09-11","close":15625.0},{"date":"2024-09-12","close":16340.0},{"date":"2024-09-13","close":16370.0},{"date":"2024-09-19","close":16325.0},{"date":"2024-09-20","close":16415.0},{"date":"2024-09-23","close":16520.0},{"date":"2024-09-24","close":16875.0},{"date":"2024-09-25","close":16430.0},{"date":"2024-09-26","close":17495.0},{"date":"2024-09-27","close":17335.0},{"date":"2024-09-30","close":16575.0},{"date":"2024-10-02","close":16155.0},{"date":"2024-10-04","close":16205.0},{"date":"2024-10-07","close":16680.0},{"date":"2024-10-08","close":16415.0},{"date":"2024-10-10","close":16500.0},{"date":"2024-10-11","close":16500.0},{"date":"2024-10-14","close":16905.0},{"date":"2024-10-15","close":17025.0},{"date":"2024-10-16","close":16720.0},{"date":"2024-10-17","close":16770.0},{"date":"2024-10-18","close":16550.0},{"date":"2024-10-21","close":16655.0},{"date":"2024-10-22","close":16185.0},{"date":"2024-10-23","close":16595.0},{"date":"2024-10-24","close":16310.0},{"date":"2024-10-25","close":16315.0},{"date":"2024-10-28","close":16635.0},{"date":"2024-10-29","close":16700.0},{"date":"2024-10-30","close":16395.0},{"date":"2024-10-31","close":15970.0},{"date":"2024-11-01","close":15730.0},{"date":"2024-11-04","close":16240.0},{"date":"2024-11-05","close":16075.0},{"date":"2024-11-06","close":15985.0},{"date":"2024-11-07","close":15995.0},{"date":"2024-11-08","close":15945.0},{"date":"2024-11-11","close":15445.0},{"date":"2024-11-12","close":14795.0},{"date":"2024-11-13","close":14005.0},{"date":"2024-11-14","close":13890.0},{"date":"2024-11-15","close":14090.0},{"date":"2024-11-18","close":14720.0},{"date":"2024-11-19","close":14835.0},{"date":"2024-11-20","close":14875.0},{"date":"2024-11-21","close":14930.0},{"date":"2024-11-22","close":15170.0},{"date":"2024-11-25","close":15530.0},{"date":"2024-11-26","close":15410.0},{"date":"2024-11-27","close":15180.0},{"date":"2024-11-28","close":15095.0},{"date":"2024-11-29","close":14555.0},{"date":"2024-12-02","close":14580.0},{"date":"2024-12-03","close":15035.0},{"date":"2024-12-04","close":14620.0},{"date":"2024-12-05","close":14390.0},{"date":"2024-12-06","close":14245.0},{"date":"2024-12-09","close":13535.0},{"date":"2024-12-10","close":14090.0},{"date":"2024-12-11","close":14350.0},{"date":"2024-12-12","close":14800.0},{"date":"2024-12-13","close":14900.0},{"date":"2024-12-16","close":14795.0},{"date":"2024-12-17","close":14450.0},{"date":"2024-12-18","close":14860.0},{"date":"2024-12-19","close":14185.0},{"date":"2024-12-20","close":13775.0},{"date":"2024-12-23","close":14230.0},{"date":"2024-12-24","close":14230.0},{"date":"2024-12-26","close":14080.0},{"date":"2024-12-27","close":13995.0},{"date":"2024-12-30","close":13915.0},{"date":"2025-01-02","close":13830.0},{"date":"2025-01-03","close":14380.0},{"date":"2025-01-06","close":14965.0},{"date":"2025-01-07","close":15005.0},{"date":"2025-01-08","close":15285.0},{"date":"2025-01-09","close":15265.0},{"date":"2025-01-10","close":15230.0},{"date":"2025-01-13","close":14825.0},{"date":"2025-01-14","close":14940.0},{"date":"2025-01-15","close":14875.0},{"date":"2025-01-16","close":15310.0},{"date":"2025-01-17","close":15240.0},{"date":"2025-01-20","close":15190.0},{"date":"2025-01-21","close":15225.0},{"date":"2025-01-22","close":15580.0},{"date":"2025-01-23","close":15220.0},{"date":"2025-01-24","close":15410.0},{"date":"2025-01-31","close":15095.0},{"date":"2025-02-03","close":14275.0},{"date":"2025-02-04","close":14645.0},{"date":"2025-02-05","close":14975.0},{"date":"2025-02-06","close":15280.0},{"date":"2025-02-07","close":15070.0},{"date":"2025-02-10","close":15120.0},{"date":"2025-02-11","close":15345.0},{"date":"2025-02-12","close":15390.0},{"date":"2025-02-13","close":15700.0},{"date":"2025-02-14","close":15900.0},{"date":"2025-02-17","close":16120.0},{"date":"2025-02-18","close":16350.0},{"date":"2025-02-19","close":17010.0},{"date":"2025-02-20","close":16720.0},{"date":"2025-02-21","close":16760.0},{"date":"2025-02-24","close":16530.0},{"date":"2025-02-25","close":16380.0},{"date":"2025-02-26","close":16530.0},{"date":"2025-02-27","close":16360.0},{"date":"2025-02-28","close":15295.0},{"date":"2025-03-04","close":15205.0},{"date":"2025-03-05","close":15460.0},{"date":"2025-03-06","close":15725.0},{"date":"2025-03-07","close":15610.0},{"date":"2025-03-10","close":15680.0},{"date":"2025-03-11","close":15350.0},{"date":"2025-03-12","close":15810.0},{"date":"2025-03-13","close":15640.0},{"date":"2025-03-14","close":15805.0},{"date":"2025-03-17","close":16410.0},{"date":"2025-03-18","close":16505.0},{"date":"2025-03-19","close":16790.0},{"date":"2025-03-20","close":17035.0},{"date":"2025-03-21","close":17175.0},{"date":"2025-03-24","close":17055.0},{"date":"2025-03-25","close":16895.0},{"date":"2025-03-26","close":17190.0},{"date":"2025-03-27","close":16760.0},{"date":"2025-03-28","close":16205.0},{"date":"2025-03-31","close":15295.0},{"date":"2025-04-01","close":15765.0},{"date":"2025-04-02","close":15570.0},{"date":"2025-04-03","close":15165.0},{"date":"2025-04-04","close":14900.0},{"date":"2025-04-07","close":13195.0},{"date":"2025-04-08","close":13165.0},{"date":"2025-04-09","close":12715.0},{"date":"2025-04-10","close":14260.0},{"date":"2025-04-11","close":14175.0},{"date":"2025-04-14","close":14370.0},{"date":"2025-04-15","close":14635.0},{"date":"2025-04-16","close":14185.0},{"date":"2025-04-17","close":14480.0},{"date":"2025-04-18","close":14650.0},{"date":"2025-04-21","close":14695.0},{"date":"2025-04-22","close":14610.0},{"date":"2025-04-23","close":15155.0},{"date":"2025-04-24","close":15080.0},{"date":"2025-04-25","close":15365.0},{"date":"2025-04-28","close":15390.0},{"date":"2025-04-29","close":15590.0},{"date":"2025-04-30","close":15550.0},{"date":"2025-05-02","close":15550.0},{"date":"2025-05-07","close":15780.0},{"date":"2025-05-08","close":15800.0},{"date":"2025-05-09","close":15800.0},{"date":"2025-05-12","close":16235.0},{"date":"2025-05-13","close":16320.0},{"date":"2025-05-14","close":16750.0},{"date":"2025-05-15","close":16540.0},{"date":"2025-05-16","close":16635.0},{"date":"2025-05-19","close":16230.0},{"date":"2025-05-20","close":16280.0},{"date":"2025-05-21","close":16515.0},{"date":"2025-05-22","close":16080.0},{"date":"2025-05-23","close":16100.0},{"date":"2025-05-26","close":16625.0},{"date":"2025-05-27","close":16705.0},{"date":"2025-05-28","close":17180.0},{"date":"2025-05-29","close":17865.0},{"date":"2025-05-30","close":17475.0},{"date":"2025-06-02","close":17485.0},{"date":"2025-06-04","close":18455.0},{"date":"2025-06-05","close":19125.0},{"date":"2025-06-09","close":19750.0},{"date":"2025-06-10","close":19955.0},{"date":"2025-06-11","close":20500.0},{"date":"2025-06-12","close":20575.0},{"date":"2025-06-13","close":20190.0},{"date":"2025-06-16","close":20925.0},{"date":"2025-06-17","close":21045.0},{"date":"2025-06-18","close":21415.0},{"date":"2025-06-19","close":21480.0},{"date":"2025-06-20","close":22065.0},{"date":"2025-06-23","close":22010.0},{"date":"2025-06-24","close":23475.0},{"date":"2025-06-25","close":23630.0},{"date":"2025-06-26","close":23175.0},{"date":"2025-06-27","close":22915.0},{"date":"2025-06-30","close":23180.0},{"date":"2025-07-01","close":23310.0},{"date":"2025-07-02","close":23120.0},{"date":"2025-07-03","close":23835.0},{"date":"2025-07-04","close":22900.0},{"date":"2025-07-07","close":22960.0},{"date":"2025-07-08","close":23830.0},{"date":"2025-07-09","close":23940.0},{"date":"2025-07-10","close":24595.0},{"date":"2025-07-11","close":24625.0},{"date":"2025-07-14","close":25090.0},{"date":"2025-07-15","close":25390.0},{"date":"2025-07-16","close":24900.0},{"date":"2025-07-17","close":25030.0},{"date":"2025-07-18","close":24970.0},{"date":"2025-07-21","close":25335.0},{"date":"2025-07-22","close":24645.0},{"date":"2025-07-23","close":24830.0},{"date":"2025-07-24","close":24760.0},{"date":"2025-07-25","close":24880.0},{"date":"2025-07-28","close":25135.0},{"date":"2025-07-29","close":25465.0},{"date":"2025-07-30","close":25905.0},{"date":"2025-07-31","close":25765.0},{"date":"2025-08-01","close":23635.0},{"date":"2025-08-04","close":24230.0},{"date":"2025-08-05","close":24880.0},{"date":"2025-08-06","close":24825.0},{"date":"2025-08-07","close":25230.0},{"date":"2025-08-08","close":25100.0},{"date":"2025-08-11","close":25100.0},{"date":"2025-08-12","close":24955.0},{"date":"2025-08-13","close":25490.0},{"date":"2025-08-14","close":25455.0},{"date":"2025-08-18","close":24660.0},{"date":"2025-08-19","close":24285.0},{"date":"2025-08-20","close":24015.0},{"date":"2025-08-21","close":24115.0},{"date":"2025-08-22","close":24540.0},{"date":"2025-08-25","close":25115.0},{"date":"2025-08-26","close":24670.0},{"date":"2025-08-27","close":24740.0},{"date":"2025-08-28","close":24985.0},{"date":"2025-08-29","close":24765.0},{"date":"2025-09-01","close":23950.0},{"date":"2025-09-02","close":24470.0},{"date":"2025-09-03","close":24710.0},{"date":"2025-09-04","close":24895.0},{"date":"2025-09-05","close":25075.0},{"date":"2025-09-08","close":25280.0},{"date":"2025-09-09","close":25940.0},{"date":"2025-09-10","close":27045.0},{"date":"2025-09-11","close":27440.0},{"date":"2025-09-12","close":28570.0},{"date":"2025-09-15","close":28850.0},{"date":"2025-09-16","close":29790.0},{"date":"2025-09-17","close":29060.0},{"date":"2025-09-18","close":30070.0},{"date":"2025-09-19","close":29850.0},{"date":"2025-09-22","close":30440.0},{"date":"2025-09-23","close":30920.0},{"date":"2025-09-24","close":30730.0},{"date":"2025-09-25","close":30735.0},{"date":"2025-09-26","close":29205.0},{"date":"2025-09-29","close":30135.0},{"date":"2025-09-30","close":29930.0},{"date":"2025-10-01","close":30575.0},{"date":"2025-10-02","close":32460.0},{"date":"2025-10-10","close":34070.0},{"date":"2025-10-13","close":33390.0},{"date":"2025-10-14","close":32715.0},{"date":"2025-10-15","close":34585.0},{"date":"2025-10-16","close":36355.0},{"date":"2025-10-17","close":36560.0},{"date":"2025-10-20","close":37955.0},{"date":"2025-10-21","close":38095.0},{"date":"2025-10-22","close":38965.0},{"date":"2025-10-23","close":38145.0},{"date":"2025-10-24","close":40100.0},{"date":"2025-10-27","close":42355.0},{"date":"2025-10-28","close":41515.0},{"date":"2025-10-29","close":43250.0},{"date":"2025-10-30","close":43510.0},{"date":"2025-10-31","close":44535.0},{"date":"2025-11-03","close":47300.0},{"date":"2025-11-04","close":44605.0},{"date":"2025-11-05","close":42145.0},{"date":"2025-11-06","close":42640.0},{"date":"2025-11-07","close":41060.0},{"date":"2025-11-10","close":43600.0},{"date":"2025-11-11","close":44430.0},{"date":"2025-11-12","close":45350.0},{"date":"2025-11-13","close":45800.0},{"date":"2025-11-14","close":41715.0},{"date":"2025-11-17","close":43480.0},{"date":"2025-11-18","close":40585.0},{"date":"2025-11-19","close":40030.0},{"date":"2025-11-20","close":41795.0},{"date":"2025-11-21","close":38230.0},{"date":"2025-11-24","close":38235.0},{"date":"2025-11-25","close":38700.0},{"date":"2025-11-26","close":39610.0},{"date":"2025-11-27","close":41405.0},{"date":"2025-11-28","close":40225.0},{"date":"2025-12-01","close":40055.0},{"date":"2025-12-02","close":41635.0},{"date":"2025-12-03","close":42600.0},{"date":"2025-12-04","close":42330.0},{"date":"2025-12-05","close":43960.0},{"date":"2025-12-08","close":45135.0},{"date":"2025-12-09","close":44625.0},{"date":"2025-12-10","close":44620.0},{"date":"2025-12-11","close":43800.0},{"date":"2025-12-12","close":45065.0},{"date":"2025-12-15","close":43005.0},{"date":"2025-12-16","close":41080.0},{"date":"2025-12-17","close":42690.0},{"date":"2025-12-18","close":41675.0},{"date":"2025-12-19","close":42100.0},{"date":"2025-12-22","close":44105.0},{"date":"2025-12-23","close":44370.0},{"date":"2025-12-24","close":44370.0},{"date":"2025-12-26","close":45105.0},{"date":"2025-12-29","close":47540.0},{"date":"2025-12-30","close":47785.0},{"date":"2026-01-02","close":50645.0},{"date":"2026-01-05","close":54495.0},{"date":"2026-01-06","close":56375.0},{"date":"2026-01-07","close":57195.0},{"date":"2026-01-08","close":57000.0},{"date":"2026-01-09","close":57975.0},{"date":"2026-01-12","close":58625.0},{"date":"2026-01-13","close":60140.0},{"date":"2026-01-14","close":60805.0},{"date":"2026-01-15","close":62880.0},{"date":"2026-01-16","close":64310.0},{"date":"2026-01-19","close":66060.0},{"date":"2026-01-20","close":65085.0},{"date":"2026-01-21","close":66115.0},{"date":"2026-01-22","close":67535.0},{"date":"2026-01-23","close":68410.0},{"date":"2026-01-26","close":66995.0},{"date":"2026-01-27","close":71725.0},{"date":"2026-01-28","close":74210.0},{"date":"2026-01-29","close":75905.0},{"date":"2026-01-30","close":76385.0},{"date":"2026-02-02","close":67460.0},{"date":"2026-02-03","close":78000.0},{"date":"2026-02-04","close":80035.0},{"date":"2026-02-05","close":73250.0},{"date":"2026-02-06","close":71605.0},{"date":"2026-02-09","close":77685.0},{"date":"2026-02-10","close":77750.0},{"date":"2026-02-11","close":79090.0},{"date":"2026-02-12","close":84800.0},{"date":"2026-02-13","close":84615.0},{"date":"2026-02-19","close":89800.0},{"date":"2026-02-20","close":93980.0},{"date":"2026-02-23","close":95195.0},{"date":"2026-02-24","close":100005.0},{"date":"2026-02-25","close":104070.0},{"date":"2026-02-26","close":113520.0},{"date":"2026-02-27","close":111280.0},{"date":"2026-03-03","close":93195.0},{"date":"2026-03-04","close":70500.0},{"date":"2026-03-05","close":84485.0},{"date":"2026-03-06","close":84000.0},{"date":"2026-03-09","close":72850.0},{"date":"2026-03-10","close":82075.0},{"date":"2026-03-11","close":84000.0},{"date":"2026-03-12","close":82620.0},{"date":"2026-03-13","close":79725.0},{"date":"2026-03-16","close":82055.0},{"date":"2026-03-17","close":85450.0},{"date":"2026-03-18","close":95240.0},{"date":"2026-03-19","close":89505.0},{"date":"2026-03-20","close":89320.0},{"date":"2026-03-23","close":77305.0},{"date":"2026-03-24","close":82305.0},{"date":"2026-03-25","close":84380.0},{"date":"2026-03-26","close":78500.0},{"date":"2026-03-27","close":77690.0},{"date":"2026-03-30","close":72895.0},{"date":"2026-03-31","close":66510.0},{"date":"2026-04-01","close":78830.0},{"date":"2026-04-02","close":71095.0},{"date":"2026-04-03","close":75240.0},{"date":"2026-04-06","close":77285.0},{"date":"2026-04-07","close":79400.0},{"date":"2026-04-08","close":91395.0},{"date":"2026-04-09","close":87790.0},{"date":"2026-04-10","close":90650.0},{"date":"2026-04-13","close":88845.0},{"date":"2026-04-14","close":94185.0},{"date":"2026-04-15","close":99035.0},{"date":"2026-04-16","close":103135.0},{"date":"2026-04-17","close":101915.0},{"date":"2026-04-20","close":102900.0},{"date":"2026-04-21","close":108270.0},{"date":"2026-04-22","close":108810.0},{"date":"2026-04-23","close":111210.0},{"date":"2026-04-24","close":110215.0},{"date":"2026-04-27","close":115355.0},{"date":"2026-04-28","close":116325.0},{"date":"2026-04-29","close":118075.0},{"date":"2026-04-30","close":115450.0},{"date":"2026-05-04","close":127790.0},{"date":"2026-05-06","close":147355.0},{"date":"2026-05-07","close":153105.0},{"date":"2026-05-08","close":153695.0},{"date":"2026-05-11","close":170735.0},{"date":"2026-05-12","close":161650.0},{"date":"2026-05-13","close":171900.0},{"date":"2026-05-14","close":177100.0},{"date":"2026-05-15","close":155000.0},{"date":"2026-05-18","close":157350.0},{"date":"2026-05-19","close":148185.0},{"date":"2026-05-20","close":145095.0},{"date":"2026-05-21","close":170660.0},{"date":"2026-05-22","close":171400.0},{"date":"2026-05-26","close":181075.0},{"date":"2026-05-27","close":191505.0},{"date":"2026-05-28","close":189460.0},{"date":"2026-05-29","close":204400.0},{"date":"2026-06-01","close":225500.0},{"date":"2026-06-02","close":224490.0},{"date":"2026-06-04","close":215360.0},{"date":"2026-06-05","close":189830.0},{"date":"2026-06-08","close":158165.0},{"date":"2026-06-09","close":185885.0},{"date":"2026-06-10","close":167100.0},{"date":"2026-06-11","close":166730.0},{"date":"2026-06-12","close":182370.0},{"date":"2026-06-15","close":203030.0},{"date":"2026-06-16","close":211510.0},{"date":"2026-06-17","close":219385.0},{"date":"2026-06-18","close":234825.0},{"date":"2026-06-19","close":235130.0},{"date":"2026-06-22","close":239000.0},{"date":"2026-06-23","close":188990.0},{"date":"2026-06-24","close":202380.0},{"date":"2026-06-25","close":227365.0},{"date":"2026-06-26","close":199990.0},{"date":"2026-06-29","close":198700.0},{"date":"2026-06-30","close":202385.0},{"date":"2026-07-01","close":190705.0},{"date":"2026-07-02","close":160235.0},{"date":"2026-07-03","close":179260.0},{"date":"2026-07-06","close":176630.0},{"date":"2026-07-07","close":158895.0},{"date":"2026-07-08","close":142500.0},{"date":"2026-07-09","close":144420.0},{"date":"2026-07-10","close":150695.0},{"date":"2026-07-13","close":121900.0},{"date":"2026-07-14","close":123580.0},{"date":"2026-07-15","close":139470.0},{"date":"2026-07-16","close":120500.0},{"date":"2026-07-20","close":109435.0},{"date":"2026-07-21","close":118065.0},{"date":"2026-07-22","close":118480.0},{"date":"2026-07-23","close":128950.0},{"date":"2026-07-24","close":113390.0},{"date":"2026-07-27","close":116435.0},{"date":"2026-07-28","close":90130.0},{"date":"2026-07-29","close":79020.0},{"date":"2026-07-30","close":75595.0},{"date":"2026-07-31","close":110945.0},{"date":"2026-08-03","close":93670.0},{"date":"2026-08-04","close":95335.0},{"date":"2026-08-05","close":102755.0},{"date":"2026-08-06","close":92200.0},{"date":"2026-08-07","close":90690.0},{"date":"2026-08-10","close":90770.0},{"date":"2026-08-11","close":92580.0},{"date":"2026-08-12","close":100300.0},{"date":"2026-08-13","close":107975.0},{"date":"2026-08-14","close":113525.0},{"date":"2026-08-18","close":110465.0},{"date":"2026-08-19","close":96740.0},{"date":"2026-08-20","close":108710.0},{"date":"2026-08-21","close":112240.0},{"date":"2026-08-24","close":104015.0},{"date":"2026-08-25","close":105550.0},{"date":"2026-08-26","close":107495.0},{"date":"2026-08-27","close":110390.0},{"date":"2026-08-28","close":106370.0},{"date":"2026-08-31","close":107080.0},{"date":"2026-09-01","close":107725.0},{"date":"2026-09-02","close":98900.0},{"date":"2026-09-03","close":99100.0},{"date":"2026-09-04","close":103055.0},{"date":"2026-09-07","close":113045.0},{"date":"2026-09-08","close":112150.0},{"date":"2026-09-09","close":115580.0},{"date":"2026-09-10","close":115000.0},{"date":"2026-09-11","close":109995.0},{"date":"2026-09-14","close":102095.0},{"date":"2026-09-15","close":99690.0},{"date":"2026-09-16","close":103580.0},{"date":"2026-09-17","close":103490.0},{"date":"2026-09-18","close":109265.0},{"date":"2026-09-21","close":114060.0},{"date":"2026-09-22","close":114400.0},{"date":"2026-09-23","close":116975.0},{"date":"2026-09-28","close":109370.0},{"date":"2026-09-29","close":110285.0},{"date":"2026-09-30","close":109470.0},{"date":"2026-10-01","close":113255.0},{"date":"2026-10-02","close":114395.0},{"date":"2026-10-06","close":111805.0},{"date":"2026-10-07","close":107230.0},{"date":"2026-10-08","close":101400.0},{"date":"2026-10-12","close":93620.0},{"date":"2026-10-13","close":81965.0},{"date":"2026-10-14","close":81100.0},{"date":"2026-10-15","close":67785.0},{"date":"2026-10-16","close":70415.0},{"date":"2026-10-19","close":72255.0},{"date":"2026-10-20","close":67170.0},{"date":"2026-10-21","close":71740.0},{"date":"2026-10-22","close":66770.0},{"date":"2026-10-23","close":63440.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1128904.0,"foreign_net":97639.0,"institution_net":-1226543.0},{"date":"2026-10-21","retail_net":-1079604.0,"foreign_net":250660.0,"institution_net":828944.0},{"date":"2026-10-20","retail_net":455666.0,"foreign_net":534304.0,"institution_net":-989970.0},{"date":"2026-10-19","retail_net":821959.0,"foreign_net":-463263.0,"institution_net":-358696.0},{"date":"2026-10-16","retail_net":-528461.0,"foreign_net":99851.0,"institution_net":428610.0},{"date":"2026-10-15","retail_net":4557791.0,"foreign_net":167606.0,"institution_net":-4725397.0},{"date":"2026-10-14","retail_net":-180912.0,"foreign_net":187637.0,"institution_net":-6725.0},{"date":"2026-10-13","retail_net":4534835.0,"foreign_net":44902.0,"institution_net":-4579737.0},{"date":"2026-10-12","retail_net":1727340.0,"foreign_net":145718.0,"institution_net":-1873058.0},{"date":"2026-10-08","retail_net":1585321.0,"foreign_net":-20533.0,"institution_net":-1564788.0},{"date":"2026-10-07","retail_net":656666.0,"foreign_net":206025.0,"institution_net":-862691.0},{"date":"2026-10-06","retail_net":835550.0,"foreign_net":83503.0,"institution_net":-919053.0},{"date":"2026-10-02","retail_net":-820432.0,"foreign_net":53538.0,"institution_net":766894.0},{"date":"2026-10-01","retail_net":-363427.0,"foreign_net":178253.0,"institution_net":185174.0},{"date":"2026-09-30","retail_net":28341.0,"foreign_net":193326.0,"institution_net":-221667.0},{"date":"2026-09-29","retail_net":498541.0,"foreign_net":-11792.0,"institution_net":-486749.0},{"date":"2026-09-28","retail_net":1518600.0,"foreign_net":85610.0,"institution_net":-1604210.0},{"date":"2026-09-23","retail_net":-149486.0,"foreign_net":11119.0,"institution_net":138367.0},{"date":"2026-09-22","retail_net":149478.0,"foreign_net":284030.0,"institution_net":-433508.0},{"date":"2026-09-21","retail_net":-887254.0,"foreign_net":47698.0,"institution_net":839556.0},{"date":"2026-09-18","retail_net":-1762407.0,"foreign_net":66746.0,"institution_net":1695661.0},{"date":"2026-09-17","retail_net":441302.0,"foreign_net":-100068.0,"institution_net":-341234.0},{"date":"2026-09-16","retail_net":-999776.0,"foreign_net":146698.0,"institution_net":853078.0},{"date":"2026-09-15","retail_net":1171947.0,"foreign_net":440494.0,"institution_net":-1612441.0},{"date":"2026-09-14","retail_net":1289379.0,"foreign_net":274931.0,"institution_net":-1564310.0},{"date":"2026-09-11","retail_net":689497.0,"foreign_net":34003.0,"institution_net":-723500.0},{"date":"2026-09-10","retail_net":167271.0,"foreign_net":18649.0,"institution_net":-185920.0},{"date":"2026-09-09","retail_net":-112427.0,"foreign_net":144092.0,"institution_net":-31665.0},{"date":"2026-09-08","retail_net":-613471.0,"foreign_net":38933.0,"institution_net":574538.0},{"date":"2026-09-07","retail_net":-1719740.0,"foreign_net":67276.0,"institution_net":1652464.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":1128904.0,"foreign_net":97639.0,"institution_net":-1226543.0},"d3":{"retail_net":504966.0,"foreign_net":882603.0,"institution_net":-1387569.0},"d7":{"retail_net":5175343.0,"foreign_net":874434.0,"institution_net":-6049777.0},"d14":{"retail_net":13331196.0,"foreign_net":1565840.0,"institution_net":-14897036.0},"d30":{"retail_net":13040991.0,"foreign_net":3307585.0,"institution_net":-16348576.0}},"analysis":"최근 5일 외국인 순매수 51.92만, 기관 순매수 -131.77만. 30일 누적: 외국인 330.76만, 기관 -1634.86만.","foreign_flow":519191.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1317655.0},"insider_trades":[],"price_analysis":{"current":67415.0,"low_30d":61145.0,"support":67038.5,"high_30d":120080.0,"change_1d":1.0,"change_7d":-6.7,"change_30d":-39.9,"resistance":114186.5,"position_in_range":11.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 20 (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 레버리지","phase":"above-fold","symbol_resolved":true}