{"status":"ok","report":{"etf":{"aum":923900000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"설정현금액","ticker":"","weight":100.0},{"name":"원화현금","ticker":"","weight":81.16},{"name":"KODEX 인버스","ticker":"114800","weight":17.74},{"name":"2026-09 코스피200지수선물","ticker":"","weight":null}],"base_index":"코스피 200 선물인버스 -2X 지수","aum_display":"9,239억","expense_ratio":0.64,"dividend_yield":null,"holdings_count":4,"tracking_error":1.86},"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":"2026-10-23T09:41:10.010638+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":"B","metrics":[{"name":"RSI (14)","unit":"","value":75.0,"direction":null,"percentile":75},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":50.0,"direction":"higher_better","percentile":85}],"summary":"RSI 75","percentile":77}},"is_etf":true,"signals":[],"summary":"KODEX 200선물인버스2X(252670)은(는) 코스피 200 선물인버스 -2X 지수를 추종하는 ETF입니다, 순자산 9,239억. 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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":8.339874399957694,"grade":"C","trend":"상승","atr_14":9.071428571428571,"rsi_14":75.0,"sma_20":84.75,"sma_60":85.53333333333333,"comment":"상승 추세, RSI 75","analysis":"RSI(14) 75.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(8.34)가 시그널선(4.93)을 상회합니다(골든크로스). SMA20 85, SMA60 86 — 혼조세입니다. 볼린저밴드 52~118 (현재 위치 85%).","bb_lower":51.89958143341245,"bb_upper":117.60041856658755,"macd_signal":4.926943829964931},"change_pct":-1.82,"chart_data":[{"date":"2024-10-23","open":2265,"high":2290,"low":2195,"close":2210,"volume":212026768,"rsi_14":48.91,"sma_20":2211.25,"sma_60":2145.23,"sma_120":2059.21},{"date":"2024-10-24","open":2240,"high":2265,"low":2220,"close":2250,"volume":150482242,"rsi_14":46.59,"sma_20":2211.75,"sma_60":2150.87,"sma_120":2060.38},{"date":"2024-10-25","open":2245,"high":2270,"low":2205,"close":2255,"volume":131942962,"rsi_14":47.73,"sma_20":2214.75,"sma_60":2156.17,"sma_120":2060.92},{"date":"2024-10-28","open":2245,"high":2250,"low":2200,"close":2205,"volume":128597703,"rsi_14":49.41,"sma_20":2212.5,"sma_60":2159.42,"sma_120":2061.46},{"date":"2024-10-29","open":2215,"high":2245,"low":2195,"close":2195,"volume":124126036,"rsi_14":44.44,"sma_20":2217.0,"sma_60":2162.92,"sma_120":2062.21},{"date":"2024-10-30","open":2215,"high":2255,"low":2205,"close":2240,"volume":90282512,"rsi_14":51.14,"sma_20":2223.0,"sma_60":2167.93,"sma_120":2063.46},{"date":"2024-10-31","open":2280,"high":2310,"low":2260,"close":2300,"volume":168716655,"rsi_14":57.58,"sma_20":2227.0,"sma_60":2173.32,"sma_120":2065.12},{"date":"2024-11-01","open":2340,"high":2355,"low":2305,"close":2335,"volume":119877188,"rsi_14":67.37,"sma_20":2229.75,"sma_60":2180.17,"sma_120":2067.08},{"date":"2024-11-04","open":2320,"high":2340,"low":2250,"close":2255,"volume":187852799,"rsi_14":58.72,"sma_20":2228.75,"sma_60":2185.8,"sma_120":2069.17},{"date":"2024-11-05","open":2295,"high":2310,"low":2260,"close":2280,"volume":130598661,"rsi_14":57.55,"sma_20":2232.25,"sma_60":2189.22,"sma_120":2071.57},{"date":"2024-11-06","open":2265,"high":2335,"low":2250,"close":2295,"volume":163920738,"rsi_14":59.26,"sma_20":2235.0,"sma_60":2186.47,"sma_120":2073.74},{"date":"2024-11-07","open":2310,"high":2340,"low":2260,"close":2290,"volume":152242127,"rsi_14":56.73,"sma_20":2238.0,"sma_60":2185.97,"sma_120":2076.03},{"date":"2024-11-08","open":2255,"high":2320,"low":2235,"close":2305,"volume":114996028,"rsi_14":59.62,"sma_20":2242.0,"sma_60":2187.38,"sma_120":2078.37},{"date":"2024-11-11","open":2330,"high":2395,"low":2330,"close":2375,"volume":109484067,"rsi_14":59.62,"sma_20":2252.25,"sma_60":2189.38,"sma_120":2081.28},{"date":"2024-11-12","open":2405,"high":2485,"low":2390,"close":2480,"volume":150632082,"rsi_14":74.11,"sma_20":2268.25,"sma_60":2194.3,"sma_120":2085.44},{"date":"2024-11-13","open":2525,"high":2615,"low":2490,"close":2605,"volume":222656816,"rsi_14":77.52,"sma_20":2288.5,"sma_60":2202.05,"sma_120":2090.23},{"date":"2024-11-14","open":2590,"high":2635,"low":2560,"close":2625,"volume":198031996,"rsi_14":78.03,"sma_20":2310.0,"sma_60":2210.47,"sma_120":2095.48},{"date":"2024-11-15","open":2625,"high":2660,"low":2555,"close":2590,"volume":212672797,"rsi_14":79.84,"sma_20":2328.5,"sma_60":2218.97,"sma_120":2100.28},{"date":"2024-11-18","open":2535,"high":2540,"low":2430,"close":2470,"volume":183411772,"rsi_14":68.21,"sma_20":2341.75,"sma_60":2227.12,"sma_120":2104.07},{"date":"2024-11-19","open":2475,"high":2480,"low":2440,"close":2450,"volume":122335225,"rsi_14":64.38,"sma_20":2350.5,"sma_60":2234.28,"sma_120":2107.69},{"date":"2024-11-20","open":2465,"high":2480,"low":2435,"close":2445,"volume":116093136,"rsi_14":60.74,"sma_20":2362.25,"sma_60":2242.12,"sma_120":2110.69},{"date":"2024-11-21","open":2470,"high":2475,"low":2410,"close":2440,"volume":120507677,"rsi_14":58.14,"sma_20":2371.75,"sma_60":2249.77,"sma_120":2114.15},{"date":"2024-11-22","open":2415,"high":2430,"low":2375,"close":2400,"volume":116198998,"rsi_14":61.98,"sma_20":2379.0,"sma_60":2256.85,"sma_120":2117.28},{"date":"2024-11-25","open":2350,"high":2375,"low":2320,"close":2340,"volume":87857228,"rsi_14":54.69,"sma_20":2385.75,"sma_60":2262.9,"sma_120":2119.4},{"date":"2024-11-26","open":2370,"high":2385,"low":2355,"close":2360,"volume":88501543,"rsi_14":55.04,"sma_20":2394.0,"sma_60":2268.92,"sma_120":2121.07},{"date":"2024-11-27","open":2375,"high":2415,"low":2355,"close":2400,"volume":99988264,"rsi_14":58.09,"sma_20":2402.0,"sma_60":2275.25,"sma_120":2123.03},{"date":"2024-11-28","open":2410,"high":2425,"low":2390,"close":2415,"volume":88107089,"rsi_14":58.09,"sma_20":2407.75,"sma_60":2282.0,"sma_120":2125.78},{"date":"2024-11-29","open":2425,"high":2540,"low":2425,"close":2505,"volume":137783923,"rsi_14":59.29,"sma_20":2416.25,"sma_60":2289.25,"sma_120":2129.03},{"date":"2024-12-02","open":2450,"high":2515,"low":2445,"close":2490,"volume":163215087,"rsi_14":50.82,"sma_20":2428.0,"sma_60":2296.67,"sma_120":2132.48},{"date":"2024-12-03","open":2465,"high":2470,"low":2410,"close":2420,"volume":142603392,"rsi_14":33.33,"sma_20":2435.0,"sma_60":2302.83,"sma_120":2135.82},{"date":"2024-12-04","open":2505,"high":2525,"low":2450,"close":2490,"volume":182972176,"rsi_14":38.84,"sma_20":2444.75,"sma_60":2309.5,"sma_120":2139.44},{"date":"2024-12-05","open":2485,"high":2545,"low":2475,"close":2525,"volume":112214908,"rsi_14":44.63,"sma_20":2456.5,"sma_60":2314.42,"sma_120":2143.36},{"date":"2024-12-06","open":2515,"high":2630,"low":2485,"close":2545,"volume":212681450,"rsi_14":57.43,"sma_20":2468.5,"sma_60":2319.5,"sma_120":2147.73},{"date":"2024-12-09","open":2620,"high":2685,"low":2605,"close":2680,"volume":137304101,"rsi_14":68.55,"sma_20":2483.75,"sma_60":2326.17,"sma_120":2153.54},{"date":"2024-12-10","open":2625,"high":2630,"low":2560,"close":2570,"volume":122711871,"rsi_14":58.62,"sma_20":2488.25,"sma_60":2330.5,"sma_120":2158.48},{"date":"2024-12-11","open":2590,"high":2595,"low":2515,"close":2515,"volume":104105596,"rsi_14":54.84,"sma_20":2483.75,"sma_60":2333.42,"sma_120":2162.79},{"date":"2024-12-12","open":2485,"high":2510,"low":2425,"close":2445,"volume":110504791,"rsi_14":52.8,"sma_20":2474.75,"sma_60":2334.5,"sma_120":2166.85},{"date":"2024-12-13","open":2450,"high":2470,"low":2400,"close":2425,"volume":92394981,"rsi_14":55.56,"sma_20":2466.5,"sma_60":2337.08,"sma_120":2171.24},{"date":"2024-12-16","open":2390,"high":2450,"low":2375,"close":2440,"volume":78628635,"rsi_14":55.26,"sma_20":2465.0,"sma_60":2340.0,"sma_120":2175.89},{"date":"2024-12-17","open":2445,"high":2505,"low":2440,"close":2495,"volume":79905831,"rsi_14":56.13,"sma_20":2467.25,"sma_60":2343.75,"sma_120":2180.72},{"date":"2024-12-18","open":2485,"high":2485,"low":2410,"close":2425,"volume":95731980,"rsi_14":50.6,"sma_20":2466.25,"sma_60":2346.58,"sma_120":2184.71},{"date":"2024-12-19","open":2555,"high":2565,"low":2510,"close":2535,"volume":125854475,"rsi_14":51.76,"sma_20":2471.0,"sma_60":2351.5,"sma_120":2189.71},{"date":"2024-12-20","open":2570,"high":2655,"low":2565,"close":2610,"volume":114777368,"rsi_14":56.59,"sma_20":2481.5,"sma_60":2358.42,"sma_120":2195.57},{"date":"2024-12-23","open":2565,"high":2590,"low":2505,"close":2525,"volume":125226644,"rsi_14":55.68,"sma_20":2490.75,"sma_60":2363.0,"sma_120":2200.69},{"date":"2024-12-24","open":2505,"high":2545,"low":2495,"close":2520,"volume":63144313,"rsi_14":51.74,"sma_20":2498.75,"sma_60":2369.92,"sma_120":2205.94},{"date":"2024-12-26","open":2505,"high":2560,"low":2505,"close":2545,"volume":85895938,"rsi_14":51.18,"sma_20":2506.0,"sma_60":2377.0,"sma_120":2211.45},{"date":"2024-12-27","open":2560,"high":2610,"low":2535,"close":2565,"volume":119443764,"rsi_14":51.18,"sma_20":2513.5,"sma_60":2382.75,"sma_120":2216.89},{"date":"2024-12-30","open":2585,"high":2600,"low":2520,"close":2580,"volume":107814343,"rsi_14":43.15,"sma_20":2517.25,"sma_60":2387.75,"sma_120":2222.6},{"date":"2025-01-02","open":2605,"high":2640,"low":2580,"close":2595,"volume":107139092,"rsi_14":51.97,"sma_20":2522.5,"sma_60":2393.08,"sma_120":2228.85},{"date":"2025-01-03","open":2600,"high":2600,"low":2455,"close":2490,"volume":208651192,"rsi_14":48.18,"sma_20":2526.0,"sma_60":2397.75,"sma_120":2234.81},{"date":"2025-01-06","open":2475,"high":2490,"low":2375,"close":2385,"volume":143485061,"rsi_14":45.83,"sma_20":2520.75,"sma_60":2400.17,"sma_120":2239.78},{"date":"2025-01-07","open":2345,"high":2390,"low":2310,"close":2380,"volume":111834825,"rsi_14":46.81,"sma_20":2513.5,"sma_60":2402.67,"sma_120":2244.82},{"date":"2025-01-08","open":2425,"high":2425,"low":2315,"close":2340,"volume":152554951,"rsi_14":43.15,"sma_20":2503.25,"sma_60":2404.58,"sma_120":2249.5},{"date":"2025-01-09","open":2345,"high":2350,"low":2295,"close":2345,"volume":108555172,"rsi_14":38.97,"sma_20":2486.5,"sma_60":2407.5,"sma_120":2254.41},{"date":"2025-01-10","open":2345,"high":2375,"low":2320,"close":2345,"volume":103807369,"rsi_14":43.44,"sma_20":2475.25,"sma_60":2410.58,"sma_120":2258.92},{"date":"2025-01-13","open":2380,"high":2430,"low":2360,"close":2415,"volume":97574757,"rsi_14":39.47,"sma_20":2470.25,"sma_60":2414.17,"sma_120":2264.18},{"date":"2025-01-14","open":2385,"high":2435,"low":2380,"close":2395,"volume":68736350,"rsi_14":29.13,"sma_20":2467.75,"sma_60":2417.5,"sma_120":2269.28},{"date":"2025-01-15","open":2375,"high":2415,"low":2335,"close":2400,"volume":85585679,"rsi_14":35.63,"sma_20":2466.5,"sma_60":2420.5,"sma_120":2274.16},{"date":"2025-01-16","open":2330,"high":2355,"low":2315,"close":2340,"volume":80861054,"rsi_14":31.63,"sma_20":2461.5,"sma_60":2422.75,"sma_120":2278.32},{"date":"2025-01-17","open":2355,"high":2370,"low":2330,"close":2345,"volume":75124205,"rsi_14":28.72,"sma_20":2454.0,"sma_60":2423.92,"sma_120":2282.17},{"date":"2025-01-20","open":2325,"high":2365,"low":2320,"close":2350,"volume":61685505,"rsi_14":26.37,"sma_20":2450.25,"sma_60":2426.25,"sma_120":2285.74},{"date":"2025-01-21","open":2325,"high":2380,"low":2285,"close":2345,"volume":127313574,"rsi_14":23.6,"sma_20":2440.75,"sma_60":2427.83,"sma_120":2289.35},{"date":"2025-01-22","open":2310,"high":2340,"low":2275,"close":2290,"volume":114148363,"rsi_14":18.56,"sma_20":2424.75,"sma_60":2428.42,"sma_120":2292.29},{"date":"2025-01-23","open":2295,"high":2350,"low":2295,"close":2345,"volume":120249256,"rsi_14":33.33,"sma_20":2415.75,"sma_60":2430.75,"sma_120":2295.08},{"date":"2025-01-24","open":2330,"high":2345,"low":2295,"close":2315,"volume":129952949,"rsi_14":40.28,"sma_20":2405.5,"sma_60":2432.75,"sma_120":2297.83},{"date":"2025-01-31","open":2375,"high":2410,"low":2355,"close":2365,"volume":123118656,"rsi_14":48.15,"sma_20":2396.5,"sma_60":2434.83,"sma_120":2301.38},{"date":"2025-02-03","open":2465,"high":2535,"low":2465,"close":2500,"volume":134213986,"rsi_14":66.0,"sma_20":2393.25,"sma_60":2438.17,"sma_120":2305.74},{"date":"2025-02-04","open":2435,"high":2455,"low":2360,"close":2435,"volume":185063421,"rsi_14":58.04,"sma_20":2386.0,"sma_60":2439.83,"sma_120":2310.0},{"date":"2025-02-05","open":2380,"high":2395,"low":2350,"close":2375,"volume":140148655,"rsi_14":52.42,"sma_20":2375.0,"sma_60":2441.83,"sma_120":2313.82},{"date":"2025-02-06","open":2340,"high":2365,"low":2325,"close":2325,"volume":101827081,"rsi_14":42.5,"sma_20":2366.75,"sma_60":2442.58,"sma_120":2315.9},{"date":"2025-02-07","open":2330,"high":2370,"low":2320,"close":2360,"volume":93220913,"rsi_14":47.15,"sma_20":2365.5,"sma_60":2443.67,"sma_120":2315.07},{"date":"2025-02-10","open":2390,"high":2410,"low":2340,"close":2350,"volume":141167605,"rsi_14":45.97,"sma_20":2364.0,"sma_60":2444.67,"sma_120":2315.32},{"date":"2025-02-11","open":2330,"high":2345,"low":2290,"close":2315,"volume":117104927,"rsi_14":47.9,"sma_20":2362.75,"sma_60":2444.83,"sma_120":2316.11},{"date":"2025-02-12","open":2330,"high":2355,"low":2305,"close":2315,"volume":112820599,"rsi_14":47.46,"sma_20":2361.25,"sma_60":2443.83,"sma_120":2316.61},{"date":"2025-02-13","open":2295,"high":2300,"low":2260,"close":2265,"volume":114227838,"rsi_14":43.31,"sma_20":2357.25,"sma_60":2440.25,"sma_120":2317.28},{"date":"2025-02-14","open":2250,"high":2260,"low":2215,"close":2235,"volume":126877664,"rsi_14":41.67,"sma_20":2348.25,"sma_60":2434.08,"sma_120":2318.07},{"date":"2025-02-17","open":2225,"high":2235,"low":2200,"close":2205,"volume":69157480,"rsi_14":43.31,"sma_20":2338.75,"sma_60":2427.08,"sma_120":2318.78},{"date":"2025-02-18","open":2205,"high":2215,"low":2165,"close":2175,"volume":102387302,"rsi_14":36.07,"sma_20":2327.5,"sma_60":2420.17,"sma_120":2319.57},{"date":"2025-02-19","open":2160,"high":2160,"low":2065,"close":2090,"volume":183050062,"rsi_14":33.08,"sma_20":2315.0,"sma_60":2413.83,"sma_120":2320.47},{"date":"2025-02-20","open":2095,"high":2130,"low":2090,"close":2120,"volume":109042386,"rsi_14":31.01,"sma_20":2303.75,"sma_60":2408.33,"sma_120":2321.31},{"date":"2025-02-21","open":2115,"high":2150,"low":2110,"close":2120,"volume":119437065,"rsi_14":12.75,"sma_20":2292.25,"sma_60":2402.92,"sma_120":2322.52},{"date":"2025-02-24","open":2155,"high":2175,"low":2145,"close":2150,"volume":105742164,"rsi_14":20.0,"sma_20":2282.5,"sma_60":2398.08,"sma_120":2323.93},{"date":"2025-02-25","open":2195,"high":2205,"low":2150,"close":2165,"volume":132500721,"rsi_14":25.58,"sma_20":2276.25,"sma_60":2394.17,"sma_120":2325.51},{"date":"2025-02-26","open":2170,"high":2195,"low":2130,"close":2145,"volume":93085006,"rsi_14":27.5,"sma_20":2266.25,"sma_60":2390.92,"sma_120":2326.91},{"date":"2025-02-27","open":2145,"high":2190,"low":2140,"close":2170,"volume":83398438,"rsi_14":25.64,"sma_20":2259.0,"sma_60":2387.75,"sma_120":2328.33},{"date":"2025-02-28","open":2235,"high":2330,"low":2230,"close":2315,"volume":162504405,"rsi_14":46.67,"sma_20":2256.5,"sma_60":2386.33,"sma_120":2330.79},{"date":"2025-03-04","open":2345,"high":2365,"low":2295,"close":2325,"volume":136494310,"rsi_14":51.0,"sma_20":2247.75,"sma_60":2384.83,"sma_120":2333.42},{"date":"2025-03-05","open":2290,"high":2335,"low":2265,"close":2290,"volume":98843176,"rsi_14":47.66,"sma_20":2240.5,"sma_60":2381.25,"sma_120":2335.25},{"date":"2025-03-06","open":2270,"high":2280,"low":2230,"close":2250,"volume":95788201,"rsi_14":48.57,"sma_20":2234.25,"sma_60":2377.25,"sma_120":2336.96},{"date":"2025-03-07","open":2290,"high":2315,"low":2245,"close":2265,"volume":129256360,"rsi_14":52.94,"sma_20":2231.25,"sma_60":2374.67,"sma_120":2338.75},{"date":"2025-03-10","open":2290,"high":2305,"low":2240,"close":2255,"volume":92378088,"rsi_14":55.1,"sma_20":2226.0,"sma_60":2370.75,"sma_120":2340.12},{"date":"2025-03-11","open":2370,"high":2380,"low":2295,"close":2305,"volume":183488062,"rsi_14":62.75,"sma_20":2223.75,"sma_60":2367.08,"sma_120":2340.75},{"date":"2025-03-12","open":2295,"high":2315,"low":2220,"close":2230,"volume":130249128,"rsi_14":64.0,"sma_20":2219.5,"sma_60":2361.83,"sma_120":2340.67},{"date":"2025-03-13","open":2200,"high":2260,"low":2180,"close":2255,"volume":108134330,"rsi_14":63.64,"sma_20":2216.5,"sma_60":2354.75,"sma_120":2340.46},{"date":"2025-03-14","open":2250,"high":2260,"low":2215,"close":2225,"volume":89396301,"rsi_14":60.0,"sma_20":2214.5,"sma_60":2349.0,"sma_120":2339.75},{"date":"2025-03-17","open":2190,"high":2195,"low":2130,"close":2145,"volume":127077104,"rsi_14":49.57,"sma_20":2210.0,"sma_60":2342.83,"sma_120":2338.12},{"date":"2025-03-18","open":2090,"high":2140,"low":2070,"close":2130,"volume":109467730,"rsi_14":46.96,"sma_20":2206.25,"sma_60":2337.58,"sma_120":2336.04},{"date":"2025-03-19","open":2130,"high":2130,"low":2065,"close":2090,"volume":143008530,"rsi_14":45.38,"sma_20":2202.0,"sma_60":2332.0,"sma_120":2334.54},{"date":"2025-03-20","open":2060,"high":2085,"low":2045,"close":2060,"volume":103493426,"rsi_14":40.83,"sma_20":2200.5,"sma_60":2325.67,"sma_120":2332.83},{"date":"2025-03-21","open":2075,"high":2085,"low":2035,"close":2045,"volume":119575592,"rsi_14":21.28,"sma_20":2196.75,"sma_60":2318.17,"sma_120":2330.96},{"date":"2025-03-24","open":2060,"high":2075,"low":2030,"close":2060,"volume":84718837,"rsi_14":22.11,"sma_20":2193.75,"sma_60":2312.08,"sma_120":2329.33},{"date":"2025-03-25","open":2035,"high":2090,"low":2030,"close":2080,"volume":96244998,"rsi_14":27.17,"sma_20":2190.25,"sma_60":2304.5,"sma_120":2328.0},{"date":"2025-03-26","open":2065,"high":2080,"low":2027,"close":2040,"volume":108610101,"rsi_14":27.17,"sma_20":2184.0,"sma_60":2295.0,"sma_120":2326.71},{"date":"2025-03-27","open":2080,"high":2100,"low":2055,"close":2095,"volume":144793467,"rsi_14":33.0,"sma_20":2181.5,"sma_60":2287.83,"sma_120":2325.42},{"date":"2025-03-28","open":2115,"high":2185,"low":2110,"close":2165,"volume":127323325,"rsi_14":41.96,"sma_20":2181.25,"sma_60":2281.92,"sma_120":2325.92},{"date":"2025-03-31","open":2245,"high":2305,"low":2240,"close":2290,"volume":131660624,"rsi_14":48.82,"sma_20":2180.0,"sma_60":2277.67,"sma_120":2327.33},{"date":"2025-04-01","open":2250,"high":2280,"low":2200,"close":2220,"volume":205069187,"rsi_14":49.21,"sma_20":2174.75,"sma_60":2271.92,"sma_120":2327.33},{"date":"2025-04-02","open":2215,"high":2265,"low":2207,"close":2250,"volume":118768638,"rsi_14":49.61,"sma_20":2172.75,"sma_60":2266.42,"sma_120":2327.08},{"date":"2025-04-03","open":2390,"high":2395,"low":2295,"close":2310,"volume":182968058,"rsi_14":56.39,"sma_20":2175.75,"sma_60":2261.67,"sma_120":2327.38},{"date":"2025-04-04","open":2370,"high":2405,"low":2265,"close":2345,"volume":342306762,"rsi_14":66.13,"sma_20":2179.75,"sma_60":2259.25,"sma_120":2328.5},{"date":"2025-04-07","open":2520,"high":2645,"low":2510,"close":2625,"volume":217997826,"rsi_14":77.97,"sma_20":2198.25,"sma_60":2263.25,"sma_120":2331.71},{"date":"2025-04-08","open":2505,"high":2645,"low":2505,"close":2625,"volume":213633093,"rsi_14":81.66,"sma_20":2214.25,"sma_60":2267.33,"sma_120":2335.0},{"date":"2025-04-09","open":2630,"high":2745,"low":2620,"close":2715,"volume":226410124,"rsi_14":86.19,"sma_20":2238.5,"sma_60":2273.58,"sma_120":2339.08},{"date":"2025-04-10","open":2420,"high":2470,"low":2370,"close":2370,"volume":182188435,"rsi_14":63.16,"sma_20":2244.25,"sma_60":2274.0,"sma_120":2340.75},{"date":"2025-04-11","open":2440,"high":2465,"low":2385,"close":2385,"volume":153231384,"rsi_14":63.16,"sma_20":2252.25,"sma_60":2274.67,"sma_120":2342.62},{"date":"2025-04-14","open":2370,"high":2370,"low":2320,"close":2350,"volume":90669213,"rsi_14":60.8,"sma_20":2262.5,"sma_60":2273.58,"sma_120":2343.88},{"date":"2025-04-15","open":2345,"high":2345,"low":2295,"close":2305,"volume":99773637,"rsi_14":60.56,"sma_20":2271.25,"sma_60":2272.08,"sma_120":2344.79},{"date":"2025-04-16","open":2325,"high":2385,"low":2317,"close":2380,"volume":98182169,"rsi_14":61.18,"sma_20":2285.75,"sma_60":2271.75,"sma_120":2346.12},{"date":"2025-04-17","open":2365,"high":2380,"low":2320,"close":2330,"volume":111099139,"rsi_14":56.57,"sma_20":2299.25,"sma_60":2271.58,"sma_120":2347.17},{"date":"2025-04-18","open":2325,"high":2345,"low":2300,"close":2300,"volume":66102145,"rsi_14":50.43,"sma_20":2312.0,"sma_60":2270.83,"sma_120":2347.38},{"date":"2025-04-21","open":2300,"high":2315,"low":2270,"close":2295,"volume":95181870,"rsi_14":53.42,"sma_20":2323.75,"sma_60":2269.92,"sma_120":2348.08},{"date":"2025-04-22","open":2310,"high":2320,"low":2285,"close":2310,"volume":88590691,"rsi_14":52.78,"sma_20":2335.25,"sma_60":2269.33,"sma_120":2348.58},{"date":"2025-04-23","open":2230,"high":2260,"low":2220,"close":2220,"volume":105206507,"rsi_14":45.95,"sma_20":2344.25,"sma_60":2268.17,"sma_120":2348.29},{"date":"2025-04-24","open":2220,"high":2265,"low":2215,"close":2235,"volume":82873947,"rsi_14":44.95,"sma_20":2351.25,"sma_60":2266.33,"sma_120":2348.54},{"date":"2025-04-25","open":2190,"high":2205,"low":2165,"close":2185,"volume":125809052,"rsi_14":24.42,"sma_20":2352.25,"sma_60":2264.17,"sma_120":2348.46},{"date":"2025-04-28","open":2185,"high":2195,"low":2165,"close":2185,"volume":88843787,"rsi_14":24.42,"sma_20":2347.0,"sma_60":2261.17,"sma_120":2348.0},{"date":"2025-04-29","open":2180,"high":2190,"low":2130,"close":2160,"volume":113976179,"rsi_14":15.09,"sma_20":2344.0,"sma_60":2255.5,"sma_120":2346.83},{"date":"2025-04-30","open":2170,"high":2190,"low":2140,"close":2165,"volume":95938844,"rsi_14":27.47,"sma_20":2339.75,"sma_60":2251.0,"sma_120":2345.42},{"date":"2025-05-02","open":2165,"high":2200,"low":2145,"close":2160,"volume":110818600,"rsi_14":24.72,"sma_20":2332.25,"sma_60":2247.42,"sma_120":2344.62},{"date":"2025-05-07","open":2120,"high":2160,"low":2105,"close":2130,"volume":78126681,"rsi_14":25.0,"sma_20":2321.5,"sma_60":2244.17,"sma_120":2343.38},{"date":"2025-05-08","open":2125,"high":2130,"low":2100,"close":2125,"volume":94324368,"rsi_14":27.5,"sma_20":2296.5,"sma_60":2240.25,"sma_120":2341.96},{"date":"2025-05-09","open":2125,"high":2145,"low":2110,"close":2125,"volume":82469709,"rsi_14":10.77,"sma_20":2271.5,"sma_60":2236.5,"sma_120":2340.58},{"date":"2025-05-12","open":2095,"high":2110,"low":2065,"close":2070,"volume":89552580,"rsi_14":10.61,"sma_20":2239.25,"sma_60":2232.42,"sma_120":2338.62},{"date":"2025-05-13","open":2050,"high":2070,"low":2030,"close":2060,"volume":90226561,"rsi_14":11.29,"sma_20":2223.75,"sma_60":2228.17,"sma_120":2336.0},{"date":"2025-05-14","open":2025,"high":2035,"low":1986,"close":2005,"volume":147486525,"rsi_14":9.72,"sma_20":2204.75,"sma_60":2223.83,"sma_120":2332.04},{"date":"2025-05-15","open":2015,"high":2040,"low":1996,"close":2035,"volume":95715887,"rsi_14":13.33,"sma_20":2189.0,"sma_60":2220.5,"sma_120":2327.29},{"date":"2025-05-16","open":2020,"high":2035,"low":2007,"close":2020,"volume":72353662,"rsi_14":16.67,"sma_20":2174.75,"sma_60":2217.42,"sma_120":2322.25},{"date":"2025-05-19","open":2045,"high":2085,"low":2035,"close":2070,"volume":109155177,"rsi_14":25.37,"sma_20":2159.25,"sma_60":2215.67,"sma_120":2317.92},{"date":"2025-05-20","open":2030,"high":2065,"low":2020,"close":2060,"volume":83462275,"rsi_14":28.81,"sma_20":2145.75,"sma_60":2215.17,"sma_120":2314.5},{"date":"2025-05-21","open":2040,"high":2045,"low":2010,"close":2035,"volume":111206072,"rsi_14":26.56,"sma_20":2132.5,"sma_60":2213.75,"sma_120":2311.04},{"date":"2025-05-22","open":2055,"high":2100,"low":2050,"close":2090,"volume":113814794,"rsi_14":40.0,"sma_20":2122.25,"sma_60":2213.25,"sma_120":2308.08},{"date":"2025-05-23","open":2075,"high":2090,"low":2065,"close":2080,"volume":89273077,"rsi_14":38.03,"sma_20":2110.75,"sma_60":2212.08,"sma_120":2305.08},{"date":"2025-05-26","open":2075,"high":2080,"low":2010,"close":2015,"volume":118446594,"rsi_14":32.53,"sma_20":2100.5,"sma_60":2209.58,"sma_120":2301.88},{"date":"2025-05-27","open":2030,"high":2035,"low":2000,"close":2005,"volume":75112687,"rsi_14":34.18,"sma_20":2089.0,"sma_60":2207.25,"sma_120":2299.08},{"date":"2025-05-28","open":1995,"high":1999,"low":1913,"close":1949,"volume":246978576,"rsi_14":30.27,"sma_20":2077.2,"sma_60":2203.57,"sma_120":2295.66},{"date":"2025-05-29","open":1909,"high":1923,"low":1871,"close":1873,"volume":237886216,"rsi_14":25.86,"sma_20":2061.6,"sma_60":2196.2,"sma_120":2291.27},{"date":"2025-05-30","open":1889,"high":1917,"low":1877,"close":1913,"volume":167848169,"rsi_14":34.52,"sma_20":2049.25,"sma_60":2189.33,"sma_120":2287.08},{"date":"2025-06-02","open":1924,"high":1932,"low":1876,"close":1914,"volume":181814907,"rsi_14":35.34,"sma_20":2036.7,"sma_60":2183.07,"sma_120":2282.16},{"date":"2025-06-04","open":1859,"high":1861,"low":1802,"close":1806,"volume":201143438,"rsi_14":31.94,"sma_20":2019.0,"sma_60":2175.67,"sma_120":2276.46},{"date":"2025-06-05","open":1776,"high":1780,"low":1704,"close":1738,"volume":332189524,"rsi_14":24.79,"sma_20":1999.4,"sma_60":2166.88,"sma_120":2270.78},{"date":"2025-06-09","open":1690,"high":1698,"low":1660,"close":1682,"volume":311209174,"rsi_14":23.17,"sma_20":1977.25,"sma_60":2157.33,"sma_120":2264.04},{"date":"2025-06-10","open":1664,"high":1692,"low":1645,"close":1665,"volume":313219366,"rsi_14":16.08,"sma_20":1954.25,"sma_60":2146.67,"sma_120":2256.88},{"date":"2025-06-11","open":1644,"high":1653,"low":1617,"close":1619,"volume":288695302,"rsi_14":15.17,"sma_20":1931.7,"sma_60":2136.48,"sma_120":2249.16},{"date":"2025-06-12","open":1623,"high":1624,"low":1592,"close":1614,"volume":302841726,"rsi_14":15.66,"sma_20":1909.4,"sma_60":2125.8,"sma_120":2240.28},{"date":"2025-06-13","open":1602,"high":1659,"low":1598,"close":1641,"volume":444773172,"rsi_14":11.62,"sma_20":1891.2,"sma_60":2116.07,"sma_120":2232.53},{"date":"2025-06-16","open":1627,"high":1652,"low":1579,"close":1583,"volume":319491766,"rsi_14":10.74,"sma_20":1868.6,"sma_60":2106.7,"sma_120":2224.77},{"date":"2025-06-17","open":1570,"high":1595,"low":1514,"close":1573,"volume":480729812,"rsi_14":11.76,"sma_20":1846.25,"sma_60":2097.42,"sma_120":2217.5},{"date":"2025-06-18","open":1597,"high":1604,"low":1534,"close":1547,"volume":293090147,"rsi_14":11.45,"sma_20":1820.1,"sma_60":2088.37,"sma_120":2210.18},{"date":"2025-06-19","open":1527,"high":1569,"low":1519,"close":1543,"volume":245081010,"rsi_14":12.55,"sma_20":1794.25,"sma_60":2079.75,"sma_120":2202.71},{"date":"2025-06-20","open":1531,"high":1547,"low":1498,"close":1499,"volume":329200050,"rsi_14":13.33,"sma_20":1767.45,"sma_60":2070.65,"sma_120":2194.41},{"date":"2025-06-23","open":1525,"high":1556,"low":1499,"close":1504,"volume":312903801,"rsi_14":6.95,"sma_20":1738.15,"sma_60":2061.38,"sma_120":2186.73},{"date":"2025-06-24","open":1452,"high":1454,"low":1402,"close":1403,"volume":444745819,"rsi_14":5.57,"sma_20":1704.3,"sma_60":2050.1,"sma_120":2177.3},{"date":"2025-06-25","open":1383,"high":1421,"low":1374,"close":1393,"volume":340247733,"rsi_14":6.71,"sma_20":1673.2,"sma_60":2039.32,"sma_120":2167.16},{"date":"2025-06-26","open":1394,"high":1457,"low":1389,"close":1422,"volume":415644407,"rsi_14":13.93,"sma_20":1644.05,"sma_60":2028.1,"sma_120":2157.97},{"date":"2025-06-27","open":1421,"high":1449,"low":1404,"close":1436,"volume":324697503,"rsi_14":18.94,"sma_20":1618.4,"sma_60":2015.95,"sma_120":2148.93},{"date":"2025-06-30","open":1419,"high":1432,"low":1405,"close":1420,"volume":253874597,"rsi_14":18.99,"sma_20":1595.75,"sma_60":2001.45,"sma_120":2139.56},{"date":"2025-07-01","open":1406,"high":1413,"low":1363,"close":1413,"volume":396951511,"rsi_14":21.07,"sma_20":1570.75,"sma_60":1988.0,"sma_120":2129.96},{"date":"2025-07-02","open":1418,"high":1460,"low":1409,"close":1425,"volume":365335223,"rsi_14":23.97,"sma_20":1546.3,"sma_60":1974.25,"sma_120":2120.33},{"date":"2025-07-03","open":1408,"high":1415,"low":1379,"close":1380,"volume":364588915,"rsi_14":15.75,"sma_20":1525.0,"sma_60":1958.75,"sma_120":2110.21},{"date":"2025-07-04","open":1372,"high":1435,"low":1368,"close":1435,"volume":413030186,"rsi_14":30.42,"sma_20":1509.85,"sma_60":1943.58,"sma_120":2101.42},{"date":"2025-07-07","open":1453,"high":1462,"low":1419,"close":1429,"volume":316019733,"rsi_14":30.75,"sma_20":1497.2,"sma_60":1923.65,"sma_120":2093.45},{"date":"2025-07-08","open":1422,"high":1424,"low":1373,"close":1376,"volume":381398410,"rsi_14":28.68,"sma_20":1482.75,"sma_60":1902.83,"sma_120":2085.08},{"date":"2025-07-09","open":1375,"high":1390,"low":1363,"close":1369,"volume":322937498,"rsi_14":28.47,"sma_20":1470.25,"sma_60":1880.4,"sma_120":2076.99},{"date":"2025-07-10","open":1362,"high":1374,"low":1332,"close":1332,"volume":422774092,"rsi_14":28.97,"sma_20":1456.15,"sma_60":1863.1,"sma_120":2068.55},{"date":"2025-07-11","open":1330,"high":1337,"low":1294,"close":1331,"volume":418916545,"rsi_14":27.99,"sma_20":1440.65,"sma_60":1845.53,"sma_120":2060.1},{"date":"2025-07-14","open":1338,"high":1340,"low":1304,"close":1307,"volume":351129875,"rsi_14":34.81,"sma_20":1426.85,"sma_60":1828.15,"sma_120":2050.87},{"date":"2025-07-15","open":1315,"high":1326,"low":1291,"close":1291,"volume":401683332,"rsi_14":34.16,"sma_20":1412.75,"sma_60":1811.25,"sma_120":2041.67},{"date":"2025-07-16","open":1300,"high":1325,"low":1298,"close":1317,"volume":294109547,"rsi_14":33.54,"sma_20":1401.25,"sma_60":1793.53,"sma_120":2032.64},{"date":"2025-07-17","open":1305,"high":1347,"low":1305,"close":1310,"volume":407330440,"rsi_14":29.81,"sma_20":1389.6,"sma_60":1776.53,"sma_120":2024.06},{"date":"2025-07-18","open":1305,"high":1328,"low":1296,"close":1313,"volume":281584689,"rsi_14":32.11,"sma_20":1380.3,"sma_60":1760.08,"sma_120":2015.46},{"date":"2025-07-21","open":1315,"high":1315,"low":1289,"close":1294,"volume":221336905,"rsi_14":30.87,"sma_20":1369.8,"sma_60":1743.4,"sma_120":2006.66},{"date":"2025-07-22","open":1294,"high":1342,"low":1286,"close":1330,"volume":336128160,"rsi_14":35.82,"sma_20":1366.15,"sma_60":1727.07,"sma_120":1998.2},{"date":"2025-07-23","open":1315,"high":1354,"low":1305,"close":1319,"volume":336095480,"rsi_14":39.87,"sma_20":1362.45,"sma_60":1712.05,"sma_120":1990.11},{"date":"2025-07-24","open":1300,"high":1326,"low":1275,"close":1323,"volume":451506102,"rsi_14":27.6,"sma_20":1357.5,"sma_60":1696.85,"sma_120":1981.59},{"date":"2025-07-25","open":1329,"high":1331,"low":1305,"close":1316,"volume":268517131,"rsi_14":27.49,"sma_20":1351.5,"sma_60":1682.37,"sma_120":1973.27},{"date":"2025-07-28","open":1290,"high":1330,"low":1285,"close":1302,"volume":252169225,"rsi_14":32.55,"sma_20":1345.6,"sma_60":1667.65,"sma_120":1964.41},{"date":"2025-07-29","open":1315,"high":1338,"low":1281,"close":1285,"volume":423984489,"rsi_14":31.08,"sma_20":1339.2,"sma_60":1653.07,"sma_120":1954.28},{"date":"2025-07-30","open":1286,"high":1287,"low":1247,"close":1262,"volume":446249346,"rsi_14":33.17,"sma_20":1331.05,"sma_60":1638.02,"sma_120":1944.51},{"date":"2025-07-31","open":1244,"high":1281,"low":1234,"close":1270,"volume":357125411,"rsi_14":35.81,"sma_20":1325.55,"sma_60":1623.18,"sma_120":1935.3},{"date":"2025-08-01","open":1307,"high":1376,"low":1301,"close":1374,"volume":505318751,"rsi_14":61.36,"sma_20":1322.5,"sma_60":1610.58,"sma_120":1927.38},{"date":"2025-08-04","open":1380,"high":1387,"low":1335,"close":1342,"volume":419257064,"rsi_14":58.2,"sma_20":1318.15,"sma_60":1597.53,"sma_120":1918.89},{"date":"2025-08-05","open":1313,"high":1327,"low":1290,"close":1306,"volume":387299659,"rsi_14":48.29,"sma_20":1314.65,"sma_60":1583.88,"sma_120":1910.19},{"date":"2025-08-06","open":1323,"high":1330,"low":1306,"close":1307,"volume":329681144,"rsi_14":49.52,"sma_20":1311.55,"sma_60":1571.17,"sma_120":1901.79},{"date":"2025-08-07","open":1292,"high":1311,"low":1285,"close":1286,"volume":290189803,"rsi_14":45.95,"sma_20":1309.25,"sma_60":1558.27,"sma_120":1893.22},{"date":"2025-08-08","open":1285,"high":1301,"low":1276,"close":1293,"volume":299198909,"rsi_14":49.84,"sma_20":1307.35,"sma_60":1546.4,"sma_120":1885.12},{"date":"2025-08-11","open":1287,"high":1300,"low":1283,"close":1292,"volume":176298757,"rsi_14":43.36,"sma_20":1306.6,"sma_60":1534.02,"sma_120":1877.26},{"date":"2025-08-12","open":1295,"high":1303,"low":1259,"close":1302,"volume":445161356,"rsi_14":47.02,"sma_20":1307.15,"sma_60":1522.05,"sma_120":1869.73},{"date":"2025-08-13","open":1277,"high":1301,"low":1271,"close":1274,"volume":288353178,"rsi_14":42.07,"sma_20":1305.0,"sma_60":1508.78,"sma_120":1862.22},{"date":"2025-08-14","open":1267,"high":1286,"low":1260,"close":1275,"volume":218237798,"rsi_14":43.23,"sma_20":1303.25,"sma_60":1495.7,"sma_120":1855.43},{"date":"2025-08-18","open":1287,"high":1314,"low":1287,"close":1314,"volume":213187920,"rsi_14":51.83,"sma_20":1303.3,"sma_60":1483.68,"sma_120":1848.72},{"date":"2025-08-19","open":1305,"high":1341,"low":1305,"close":1335,"volume":315556336,"rsi_14":57.53,"sma_20":1305.35,"sma_60":1471.1,"sma_120":1842.17},{"date":"2025-08-20","open":1354,"high":1391,"low":1348,"close":1349,"volume":531008266,"rsi_14":63.47,"sma_20":1306.3,"sma_60":1458.92,"sma_120":1835.5},{"date":"2025-08-21","open":1343,"high":1349,"low":1322,"close":1344,"volume":329231656,"rsi_14":61.56,"sma_20":1307.55,"sma_60":1447.73,"sma_120":1828.66},{"date":"2025-08-22","open":1329,"high":1330,"low":1308,"close":1321,"volume":325873144,"rsi_14":38.91,"sma_20":1307.45,"sma_60":1436.33,"sma_120":1821.79},{"date":"2025-08-25","open":1297,"high":1312,"low":1289,"close":1290,"volume":322274815,"rsi_14":39.08,"sma_20":1306.15,"sma_60":1425.35,"sma_120":1814.46},{"date":"2025-08-26","open":1297,"high":1319,"low":1295,"close":1315,"volume":285581328,"rsi_14":51.98,"sma_20":1306.8,"sma_60":1416.05,"sma_120":1806.12},{"date":"2025-08-27","open":1313,"high":1330,"low":1308,"close":1310,"volume":278908961,"rsi_14":50.65,"sma_20":1308.05,"sma_60":1406.0,"sma_120":1797.67},{"date":"2025-08-28","open":1320,"high":1333,"low":1285,"close":1296,"volume":340938698,"rsi_14":52.23,"sma_20":1309.75,"sma_60":1395.7,"sma_120":1789.38},{"date":"2025-08-29","open":1289,"high":1310,"low":1284,"close":1308,"volume":200960672,"rsi_14":53.28,"sma_20":1311.65,"sma_60":1387.4,"sma_120":1781.53},{"date":"2025-09-01","open":1331,"high":1358,"low":1320,"close":1350,"volume":357986099,"rsi_14":60.74,"sma_20":1310.45,"sma_60":1380.93,"sma_120":1773.91},{"date":"2025-09-02","open":1346,"high":1346,"low":1319,"close":1323,"volume":365143759,"rsi_14":53.66,"sma_20":1309.5,"sma_60":1374.95,"sma_120":1766.14},{"date":"2025-09-03","open":1323,"high":1328,"low":1307,"close":1309,"volume":289942029,"rsi_14":56.41,"sma_20":1309.65,"sma_60":1369.02,"sma_120":1757.84},{"date":"2025-09-04","open":1311,"high":1312,"low":1290,"close":1300,"volume":280161794,"rsi_14":54.45,"sma_20":1309.3,"sma_60":1363.7,"sma_120":1750.09},{"date":"2025-09-05","open":1290,"high":1300,"low":1281,"close":1289,"volume":215164608,"rsi_14":45.06,"sma_20":1309.45,"sma_60":1358.28,"sma_120":1742.04},{"date":"2025-09-08","open":1286,"high":1293,"low":1278,"close":1279,"volume":165742859,"rsi_14":38.43,"sma_20":1308.75,"sma_60":1352.25,"sma_120":1734.16},{"date":"2025-09-09","open":1273,"high":1280,"low":1243,"close":1244,"volume":315195203,"rsi_14":30.04,"sma_20":1306.35,"sma_60":1346.6,"sma_120":1726.65},{"date":"2025-09-10","open":1236,"high":1237,"low":1190,"close":1192,"volume":363256233,"rsi_14":25.48,"sma_20":1300.85,"sma_60":1340.25,"sma_120":1718.83},{"date":"2025-09-11","open":1178,"high":1197,"low":1168,"close":1175,"volume":311518335,"rsi_14":25.99,"sma_20":1295.9,"sma_60":1334.05,"sma_120":1711.21},{"date":"2025-09-12","open":1146,"high":1156,"low":1124,"close":1126,"volume":517472302,"rsi_14":24.53,"sma_20":1288.45,"sma_60":1327.1,"sma_120":1703.42},{"date":"2025-09-15","open":1113,"high":1127,"low":1102,"close":1116,"volume":372545287,"rsi_14":17.59,"sma_20":1278.55,"sma_60":1320.72,"sma_120":1695.68},{"date":"2025-09-16","open":1113,"high":1114,"low":1075,"close":1079,"volume":508155055,"rsi_14":15.93,"sma_20":1265.75,"sma_60":1313.63,"sma_120":1687.51},{"date":"2025-09-17","open":1090,"high":1112,"low":1089,"close":1105,"volume":323337600,"rsi_14":22.79,"sma_20":1253.55,"sma_60":1308.67,"sma_120":1679.38},{"date":"2025-09-18","open":1090,"high":1100,"low":1065,"close":1067,"volume":374714333,"rsi_14":18.04,"sma_20":1239.7,"sma_60":1303.23,"sma_120":1671.28},{"date":"2025-09-19","open":1063,"high":1081,"low":1058,"close":1076,"volume":283131875,"rsi_14":10.17,"sma_20":1227.45,"sma_60":1297.47,"sma_120":1662.78},{"date":"2025-09-22","open":1063,"high":1064,"low":1042,"close":1054,"volume":290076551,"rsi_14":10.32,"sma_20":1215.65,"sma_60":1291.1,"sma_120":1653.53},{"date":"2025-09-23","open":1037,"high":1053,"low":1032,"close":1038,"volume":314498272,"rsi_14":10.26,"sma_20":1201.8,"sma_60":1284.73,"sma_120":1643.09},{"date":"2025-09-24","open":1038,"high":1064,"low":1031,"close":1044,"volume":384496831,"rsi_14":12.13,"sma_20":1188.5,"sma_60":1278.58,"sma_120":1633.29},{"date":"2025-09-25","open":1056,"high":1059,"low":1039,"close":1044,"volume":364366209,"rsi_14":12.54,"sma_20":1175.9,"sma_60":1272.23,"sma_120":1623.24},{"date":"2025-09-26","open":1063,"high":1111,"low":1063,"close":1096,"volume":499405804,"rsi_14":25.2,"sma_20":1165.3,"sma_60":1267.5,"sma_120":1613.12},{"date":"2025-09-29","open":1077,"high":1080,"low":1057,"close":1061,"volume":345436886,"rsi_14":25.2,"sma_20":1150.85,"sma_60":1261.27,"sma_120":1602.42},{"date":"2025-09-30","open":1061,"high":1072,"low":1056,"close":1069,"volume":301574022,"rsi_14":31.08,"sma_20":1138.15,"sma_60":1255.27,"sma_120":1589.46},{"date":"2025-10-01","open":1058,"high":1058,"low":1041,"close":1046,"volume":347255785,"rsi_14":30.51,"sma_20":1125.0,"sma_60":1249.77,"sma_120":1576.3},{"date":"2025-10-02","open":993,"high":1002,"low":961,"close":980,"volume":728415600,"rsi_14":29.02,"sma_20":1109.0,"sma_60":1243.28,"sma_120":1561.84},{"date":"2025-10-10","open":940,"high":958,"low":923,"close":932,"volume":543273637,"rsi_14":26.17,"sma_20":1091.15,"sma_60":1236.62,"sma_120":1549.86},{"date":"2025-10-13","open":971,"high":987,"low":950,"close":950,"volume":525872090,"rsi_14":32.43,"sma_20":1074.7,"sma_60":1230.27,"sma_120":1537.9},{"date":"2025-10-14","open":940,"high":985,"low":914,"close":971,"volume":849245150,"rsi_14":31.49,"sma_20":1061.05,"sma_60":1224.67,"sma_120":1526.41},{"date":"2025-10-15","open":959,"high":963,"low":914,"close":916,"volume":510326930,"rsi_14":30.08,"sma_20":1047.25,"sma_60":1218.42,"sma_120":1514.83},{"date":"2025-10-16","open":913,"high":913,"low":868,"close":868,"volume":720178104,"rsi_14":25.12,"sma_20":1031.9,"sma_60":1210.93,"sma_120":1502.23},{"date":"2025-10-17","open":877,"high":880,"low":839,"close":864,"volume":856394261,"rsi_14":26.25,"sma_20":1018.8,"sma_60":1203.5,"sma_120":1490.02},{"date":"2025-10-20","open":848,"high":876,"low":831,"close":831,"volume":626005867,"rsi_14":25.18,"sma_20":1004.55,"sma_60":1195.47,"sma_120":1477.78},{"date":"2025-10-21","open":816,"high":834,"low":793,"close":829,"volume":955041572,"rsi_14":23.97,"sma_20":992.05,"sma_60":1187.72,"sma_120":1465.56},{"date":"2025-10-22","open":833,"high":849,"low":809,"close":809,"volume":710845172,"rsi_14":22.86,"sma_20":977.25,"sma_60":1179.03,"sma_120":1453.05},{"date":"2025-10-23","open":832,"high":839,"low":800,"close":826,"volume":814038757,"rsi_14":16.08,"sma_20":965.2,"sma_60":1170.82,"sma_120":1441.43},{"date":"2025-10-24","open":805,"high":811,"low":780,"close":783,"volume":718592586,"rsi_14":15.76,"sma_20":950.55,"sma_60":1161.82,"sma_120":1429.33},{"date":"2025-10-27","open":755,"high":761,"low":739,"close":740,"volume":793980922,"rsi_14":12.7,"sma_20":934.85,"sma_60":1152.22,"sma_120":1417.29},{"date":"2025-10-28","open":752,"high":770,"low":750,"close":754,"volume":752788260,"rsi_14":16.2,"sma_20":920.65,"sma_60":1143.08,"sma_120":1405.37},{"date":"2025-10-29","open":738,"high":758,"low":723,"close":723,"volume":817627964,"rsi_14":17.63,"sma_20":904.6,"sma_60":1133.72,"sma_120":1393.39},{"date":"2025-10-30","open":710,"high":725,"low":696,"close":719,"volume":1317028119,"rsi_14":19.83,"sma_20":888.35,"sma_60":1124.67,"sma_120":1381.34},{"date":"2025-10-31","open":716,"high":727,"low":701,"close":702,"volume":769322734,"rsi_14":14.77,"sma_20":868.65,"sma_60":1115.2,"sma_120":1369.19},{"date":"2025-11-03","open":702,"high":703,"low":658,"close":658,"volume":1092092214,"rsi_14":8.27,"sma_20":848.5,"sma_60":1103.27,"sma_120":1356.92},{"date":"2025-11-04","open":661,"high":697,"low":657,"close":697,"volume":1065614310,"rsi_14":19.5,"sma_20":829.9,"sma_60":1092.52,"sma_120":1345.03},{"date":"2025-11-05","open":719,"high":785,"low":718,"close":734,"volume":2129270899,"rsi_14":30.75,"sma_20":814.3,"sma_60":1082.98,"sma_120":1333.43},{"date":"2025-11-06","open":698,"high":745,"low":693,"close":726,"volume":1482949606,"rsi_14":30.4,"sma_20":801.6,"sma_60":1073.3,"sma_120":1322.23},{"date":"2025-11-07","open":754,"high":777,"low":722,"close":752,"volume":1787155468,"rsi_14":38.55,"sma_20":792.6,"sma_60":1064.4,"sma_120":1311.33},{"date":"2025-11-10","open":734,"high":741,"low":696,"close":706,"volume":1229610552,"rsi_14":34.19,"sma_20":780.4,"sma_60":1054.62,"sma_120":1300.51},{"date":"2025-11-11","open":685,"high":706,"low":660,"close":692,"volume":1630500839,"rsi_14":34.73,"sma_20":766.45,"sma_60":1044.62,"sma_120":1289.32},{"date":"2025-11-12","open":695,"high":702,"low":674,"close":678,"volume":994452736,"rsi_14":30.53,"sma_20":754.55,"sma_60":1034.22,"sma_120":1278.13},{"date":"2025-11-13","open":687,"high":689,"low":665,"close":669,"volume":781281879,"rsi_14":33.53,"sma_20":744.6,"sma_60":1024.13,"sma_120":1266.46},{"date":"2025-11-14","open":709,"high":731,"low":703,"close":731,"volume":1129977989,"rsi_14":48.77,"sma_20":737.95,"sma_60":1015.07,"sma_120":1255.38},{"date":"2025-11-17","open":705,"high":717,"low":698,"close":699,"volume":976556739,"rsi_14":42.82,"sma_20":731.35,"sma_60":1004.82,"sma_120":1244.25},{"date":"2025-11-18","open":718,"high":749,"low":705,"close":747,"volume":1118629148,"rsi_14":53.0,"sma_20":727.25,"sma_60":995.02,"sma_120":1233.06},{"date":"2025-11-19","open":740,"high":787,"low":740,"close":757,"volume":1615535146,"rsi_14":54.68,"sma_20":724.65,"sma_60":985.15,"sma_120":1222.03},{"date":"2025-11-20","open":711,"high":728,"low":701,"close":725,"volume":1206584275,"rsi_14":52.73,"sma_20":719.6,"sma_60":974.83,"sma_120":1211.28},{"date":"2025-11-21","open":784,"high":794,"low":775,"close":786,"volume":1093304758,"rsi_14":64.61,"sma_20":719.75,"sma_60":965.92,"sma_120":1201.12},{"date":"2025-11-24","open":759,"high":789,"low":753,"close":784,"volume":1158788653,"rsi_14":60.85,"sma_20":721.95,"sma_60":957.48,"sma_120":1191.42},{"date":"2025-11-25","open":740,"high":787,"low":737,"close":776,"volume":1012704883,"rsi_14":55.65,"sma_20":723.05,"sma_60":948.5,"sma_120":1182.28},{"date":"2025-11-26","open":736,"high":749,"low":732,"close":734,"volume":294280068,"rsi_14":54.33,"sma_20":724.85,"sma_60":939.32,"sma_120":1172.66},{"date":"2025-11-27","open":721,"high":732,"low":706,"close":724,"volume":893601800,"rsi_14":46.41,"sma_20":725.1,"sma_60":929.78,"sma_120":1162.74},{"date":"2025-11-28","open":716,"high":748,"low":715,"close":744,"volume":687780100,"rsi_14":55.22,"sma_20":727.2,"sma_60":920.38,"sma_120":1153.89},{"date":"2025-12-01","open":729,"high":762,"low":724,"close":748,"volume":857187900,"rsi_14":57.91,"sma_20":731.7,"sma_60":910.35,"sma_120":1145.64},{"date":"2025-12-02","open":739,"high":742,"low":714,"close":718,"volume":875424900,"rsi_14":55.41,"sma_20":732.75,"sma_60":900.27,"sma_120":1137.61},{"date":"2025-12-03","open":711,"high":721,"low":694,"close":701,"volume":795941200,"rsi_14":54.23,"sma_20":731.1,"sma_60":890.13,"sma_120":1129.58},{"date":"2025-12-04","open":709,"high":724,"low":706,"close":706,"volume":596276100,"rsi_14":46.11,"sma_20":730.1,"sma_60":880.23,"sma_120":1121.97},{"date":"2025-12-05","open":711,"high":716,"low":678,"close":678,"volume":751947300,"rsi_14":46.69,"sma_20":726.4,"sma_60":870.05,"sma_120":1114.17},{"date":"2025-12-08","open":675,"high":688,"low":661,"close":661,"volume":603053300,"rsi_14":34.97,"sma_20":724.15,"sma_60":859.75,"sma_120":1106.0},{"date":"2025-12-09","open":666,"high":674,"low":660,"close":669,"volume":489905000,"rsi_14":34.51,"sma_20":723.0,"sma_60":850.17,"sma_120":1098.38},{"date":"2025-12-10","open":664,"high":672,"low":654,"close":669,"volume":644699300,"rsi_14":38.89,"sma_20":722.55,"sma_60":841.45,"sma_120":1090.85},{"date":"2025-12-11","open":658,"high":680,"low":654,"close":680,"volume":762853300,"rsi_14":23.76,"sma_20":723.1,"sma_60":833.2,"sma_120":1083.62},{"date":"2025-12-12","open":675,"high":679,"low":659,"close":660,"volume":651829800,"rsi_14":21.82,"sma_20":719.55,"sma_60":825.43,"sma_120":1076.27},{"date":"2025-12-15","open":692,"high":697,"low":680,"close":690,"volume":748039900,"rsi_14":32.23,"sma_20":719.1,"sma_60":818.33,"sma_120":1069.53},{"date":"2025-12-16","open":693,"high":723,"low":688,"close":721,"volume":837563500,"rsi_14":42.58,"sma_20":717.8,"sma_60":812.37,"sma_120":1063.0},{"date":"2025-12-17","open":714,"high":724,"low":693,"close":693,"volume":831224200,"rsi_14":43.78,"sma_20":714.6,"sma_60":805.5,"sma_120":1057.08},{"date":"2025-12-18","open":715,"high":722,"low":700,"close":710,"volume":958910000,"rsi_14":43.09,"sma_20":713.85,"sma_60":799.55,"sma_120":1051.39},{"date":"2025-12-19","open":689,"high":710,"low":687,"close":702,"volume":688980900,"rsi_14":40.8,"sma_20":709.65,"sma_60":793.32,"sma_120":1045.39},{"date":"2025-12-22","open":674,"high":679,"low":668,"close":670,"volume":507079400,"rsi_14":40.48,"sma_20":703.95,"sma_60":786.92,"sma_120":1039.01},{"date":"2025-12-23","open":665,"high":667,"low":655,"close":666,"volume":506960200,"rsi_14":42.68,"sma_20":698.45,"sma_60":780.72,"sma_120":1032.72},{"date":"2025-12-24","open":659,"high":666,"low":657,"close":665,"volume":365079900,"rsi_14":41.28,"sma_20":693.75,"sma_60":774.4,"sma_120":1026.49},{"date":"2025-12-26","open":658,"high":661,"low":647,"close":653,"volume":589520100,"rsi_14":44.29,"sma_20":690.2,"sma_60":767.88,"sma_120":1020.06},{"date":"2025-12-29","open":639,"high":641,"low":618,"close":618,"volume":735374800,"rsi_14":40.93,"sma_20":683.9,"sma_60":759.92,"sma_120":1013.71},{"date":"2025-12-30","open":624,"high":627,"low":610,"close":615,"volume":497572900,"rsi_14":38.36,"sma_20":677.25,"sma_60":752.48,"sma_120":1006.88},{"date":"2026-01-02","open":614,"high":614,"low":578,"close":579,"volume":835730000,"rsi_14":33.21,"sma_20":670.3,"sma_60":744.32,"sma_120":999.79},{"date":"2026-01-05","open":557,"high":558,"low":535,"close":535,"volume":1086566000,"rsi_14":25.91,"sma_20":662.0,"sma_60":735.8,"sma_120":992.78},{"date":"2026-01-06","open":540,"high":552,"low":517,"close":517,"volume":1065523000,"rsi_14":26.09,"sma_20":652.55,"sma_60":728.08,"sma_120":985.68},{"date":"2026-01-07","open":505,"high":525,"low":492,"close":510,"volume":1497439000,"rsi_14":17.39,"sma_20":644.15,"sma_60":721.05,"sma_120":978.83},{"date":"2026-01-08","open":518,"high":519,"low":490,"close":512,"volume":1613839000,"rsi_14":7.69,"sma_20":636.7,"sma_60":713.75,"sma_120":972.01},{"date":"2026-01-09","open":516,"high":524,"low":499,"close":502,"volume":1324202000,"rsi_14":8.3,"sma_20":628.35,"sma_60":705.93,"sma_120":965.3},{"date":"2026-01-12","open":491,"high":509,"low":487,"close":496,"volume":1333010000,"rsi_14":0.92,"sma_20":619.7,"sma_60":698.93,"sma_120":958.67},{"date":"2026-01-13","open":488,"high":496,"low":483,"close":484,"volume":1138696000,"rsi_14":0.9,"sma_20":609.9,"sma_60":692.53,"sma_120":951.73},{"date":"2026-01-14","open":487,"high":489,"low":478,"close":478,"volume":1019847000,"rsi_14":1.02,"sma_20":600.8,"sma_60":686.1,"sma_120":944.8},{"date":"2026-01-15","open":482,"high":484,"low":462,"close":462,"volume":1372080000,"rsi_14":0.96,"sma_20":589.4,"sma_60":679.95,"sma_120":937.71},{"date":"2026-01-16","open":457,"high":463,"low":448,"close":452,"volume":1415491409,"rsi_14":27.34,"sma_20":711.5,"sma_60":925.25,"sma_120":1160.47},{"date":"2026-01-19","open":456,"high":456,"low":436,"close":439,"volume":1430345000,"rsi_14":0.92,"sma_20":563.25,"sma_60":667.5,"sma_120":923.27},{"date":"2026-01-20","open":441,"high":457,"low":436,"close":447,"volume":1957438000,"rsi_14":5.24,"sma_20":550.1,"sma_60":661.18,"sma_120":916.0},{"date":"2026-01-21","open":461,"high":462,"low":437,"close":438,"volume":2490151000,"rsi_14":5.08,"sma_20":536.9,"sma_60":655.43,"sma_120":908.62},{"date":"2026-01-22","open":421,"high":433,"low":415,"close":430,"volume":2043158000,"rsi_14":5.92,"sma_20":524.9,"sma_60":650.27,"sma_120":901.24},{"date":"2026-01-23","open":425,"high":435,"low":417,"close":423,"volume":1689046000,"rsi_14":7.58,"sma_20":512.75,"sma_60":644.75,"sma_120":893.92},{"date":"2026-01-26","open":423,"high":433,"low":417,"close":432,"volume":1288273000,"rsi_14":15.45,"sma_20":501.1,"sma_60":639.9,"sma_120":886.81},{"date":"2026-01-27","open":435,"high":443,"low":401,"close":402,"volume":1831969000,"rsi_14":13.01,"sma_20":488.55,"sma_60":634.62,"sma_120":879.64},{"date":"2026-01-28","open":392,"high":397,"low":384,"close":387,"volume":2344412000,"rsi_14":10.69,"sma_20":477.0,"sma_60":629.37,"sma_120":872.28},{"date":"2026-01-29","open":376,"high":404,"low":373,"close":379,"volume":3174879000,"rsi_14":10.83,"sma_20":465.2,"sma_60":624.72,"sma_120":863.99},{"date":"2026-01-30","open":385,"high":386,"low":362,"close":377,"volume":3358075998,"rsi_14":11.11,"sma_20":455.1,"sma_60":619.38,"sma_120":855.95},{"date":"2026-02-02","open":392,"high":422,"low":382,"close":420,"volume":4802917858,"rsi_14":32.61,"sma_20":449.35,"sma_60":614.15,"sma_120":848.57},{"date":"2026-02-03","open":389,"high":391,"low":354,"close":354,"volume":3657728072,"rsi_14":24.59,"sma_20":441.2,"sma_60":607.95,"sma_120":840.62},{"date":"2026-02-04","open":362,"high":365,"low":344,"close":345,"volume":2686377393,"rsi_14":25.03,"sma_20":693.65,"sma_60":909.2,"sma_120":1148.3},{"date":"2026-02-05","open":364,"high":380,"low":356,"close":375,"volume":3123286571,"rsi_14":28.55,"sma_20":679.5,"sma_60":892.95,"sma_120":1136.94},{"date":"2026-02-06","open":400,"high":415,"low":379,"close":383,"volume":4469909984,"rsi_14":29.88,"sma_20":663.8,"sma_60":877.28,"sma_120":1126.12},{"date":"2026-02-09","open":347,"high":355,"low":345,"close":351,"volume":1923764250,"rsi_14":28.97,"sma_20":644.65,"sma_60":861.32,"sma_120":1115.17},{"date":"2026-02-10","open":344,"high":352,"low":340,"close":350,"volume":2243145236,"rsi_14":22.59,"sma_20":625.85,"sma_60":845.48,"sma_120":1104.59},{"date":"2026-02-11","open":352,"high":358,"low":340,"close":345,"volume":1963579411,"rsi_14":23.5,"sma_20":605.5,"sma_60":829.75,"sma_120":1094.02},{"date":"2026-02-12","open":334,"high":338,"low":320,"close":320,"volume":2347018439,"rsi_14":16.9,"sma_20":586.2,"sma_60":813.77,"sma_120":1083.01},{"date":"2026-02-13","open":322,"high":325,"low":310,"close":320,"volume":3254134159,"rsi_14":15.59,"sma_20":567.6,"sma_60":798.37,"sma_120":1072.48},{"date":"2026-02-19","open":303,"high":309,"low":299,"close":300,"volume":2266394863,"rsi_14":15.89,"sma_20":548.7,"sma_60":783.5,"sma_120":1061.88},{"date":"2026-02-20","open":299,"high":301,"low":286,"close":286,"volume":2282134391,"rsi_14":6.6,"sma_20":529.55,"sma_60":768.68,"sma_120":1051.37},{"date":"2026-02-23","open":276,"high":289,"low":272,"close":283,"volume":2879558061,"rsi_14":6.59,"sma_20":507.15,"sma_60":754.63,"sma_120":1040.87},{"date":"2026-02-24","open":283,"high":290,"low":268,"close":268,"volume":2804028657,"rsi_14":6.51,"sma_20":485.6,"sma_60":740.5,"sma_120":1030.61},{"date":"2026-02-25","open":264,"high":268,"low":252,"close":258,"volume":2950890851,"rsi_14":15.97,"sma_20":346.75,"sma_60":519.32,"sma_120":733.91},{"date":"2026-02-26","open":255,"high":256,"low":234,"close":235,"volume":4280935654,"rsi_14":12.97,"sma_20":435.05,"sma_60":712.32,"sma_120":1010.49},{"date":"2026-02-27","open":244,"high":248,"low":231,"close":238,"volume":4554092077,"rsi_14":21.69,"sma_20":328.7,"sma_60":502.48,"sma_120":716.13},{"date":"2026-03-03","open":249,"high":277,"low":245,"close":277,"volume":5352417411,"rsi_14":25.25,"sma_20":323.2,"sma_60":494.7,"sma_120":707.54},{"date":"2026-03-04","open":298,"high":348,"low":286,"close":346,"volume":10096103226,"rsi_14":42.86,"sma_20":321.55,"sma_60":488.0,"sma_120":699.17},{"date":"2026-03-05","open":264,"high":290,"low":258,"close":279,"volume":10037433764,"rsi_14":37.76,"sma_20":316.65,"sma_60":480.68,"sma_120":690.48},{"date":"2026-03-06","open":294,"high":302,"low":276,"close":279,"volume":8119248171,"rsi_14":37.88,"sma_20":309.6,"sma_60":473.65,"sma_120":681.89},{"date":"2026-03-09","open":319,"high":334,"low":310,"close":314,"volume":6501033774,"rsi_14":45.2,"sma_20":307.6,"sma_60":467.12,"sma_120":673.67},{"date":"2026-03-10","open":275,"high":292,"low":271,"close":277,"volume":5009591150,"rsi_14":43.58,"sma_20":304.2,"sma_60":460.43,"sma_120":665.24},{"date":"2026-03-11","open":264,"high":276,"low":256,"close":271,"volume":4695962144,"rsi_14":42.82,"sma_20":299.0,"sma_60":453.93,"sma_120":656.84},{"date":"2026-03-12","open":277,"high":280,"low":269,"close":274,"volume":3535214845,"rsi_14":45.99,"sma_20":293.55,"sma_60":447.35,"sma_120":648.76},{"date":"2026-03-13","open":294,"high":296,"low":279,"close":284,"volume":4143943916,"rsi_14":49.69,"sma_20":290.2,"sma_60":440.93,"sma_120":641.19},{"date":"2026-03-16","open":282,"high":288,"low":274,"close":275,"volume":3496886208,"rsi_14":48.77,"sma_20":286.45,"sma_60":571.3,"sma_120":907.29},{"date":"2026-03-17","open":257,"high":266,"low":256,"close":265,"volume":2684997359,"rsi_14":49.53,"sma_20":282.45,"sma_60":560.18,"sma_120":898.4},{"date":"2026-03-18","open":251,"high":252,"low":233,"close":233,"volume":3168757999,"rsi_14":46.36,"sma_20":278.1,"sma_60":548.23,"sma_120":889.25},{"date":"2026-03-19","open":249,"high":251,"low":239,"close":249,"volume":3406346036,"rsi_14":52.08,"sma_20":274.55,"sma_60":536.2,"sma_120":880.43},{"date":"2026-03-20","open":244,"high":250,"low":242,"close":249,"volume":2063482967,"rsi_14":51.65,"sma_20":272.0,"sma_60":525.08,"sma_120":871.75},{"date":"2026-03-23","open":269,"high":285,"low":267,"close":283,"volume":4061960080,"rsi_14":50.91,"sma_20":271.85,"sma_60":515.33,"sma_120":863.13},{"date":"2026-03-24","open":255,"high":284,"low":254,"close":264,"volume":5835466192,"rsi_14":35.25,"sma_20":270.9,"sma_60":505.33,"sma_120":854.42},{"date":"2026-03-25","open":253,"high":260,"low":245,"close":257,"volume":3664335763,"rsi_14":44.95,"sma_20":270.35,"sma_60":495.77,"sma_120":845.62},{"date":"2026-03-26","open":262,"high":278,"low":262,"close":276,"volume":3611931510,"rsi_14":49.37,"sma_20":271.25,"sma_60":486.55,"sma_120":837.13},{"date":"2026-03-27","open":293,"high":302,"low":276,"close":278,"volume":5616204416,"rsi_14":41.18,"sma_20":273.4,"sma_60":477.7,"sma_120":828.37},{"date":"2026-03-30","open":309,"high":310,"low":293,"close":295,"volume":4043533886,"rsi_14":54.89,"sma_20":276.25,"sma_60":468.85,"sma_120":819.83},{"date":"2026-03-31","open":315,"high":323,"low":300,"close":321,"volume":5722316012,"rsi_14":62.25,"sma_20":278.45,"sma_60":461.15,"sma_120":811.48},{"date":"2026-04-01","open":284,"high":291,"low":257,"close":261,"volume":5334688829,"rsi_14":47.51,"sma_20":274.2,"sma_60":453.17,"sma_120":802.69},{"date":"2026-04-02","open":255,"high":297,"low":253,"close":289,"volume":8568412324,"rsi_14":50.9,"sma_20":274.7,"sma_60":445.42,"sma_120":794.25},{"date":"2026-04-03","open":273,"high":279,"low":266,"close":271,"volume":4846251826,"rsi_14":49.31,"sma_20":274.3,"sma_60":437.88,"sma_120":785.8},{"date":"2026-04-06","open":267,"high":268,"low":256,"close":263,"volume":4458598389,"rsi_14":49.65,"sma_20":271.75,"sma_60":430.28,"sma_120":777.48},{"date":"2026-04-07","open":251,"high":264,"low":246,"close":257,"volume":5340643770,"rsi_14":54.62,"sma_20":270.75,"sma_60":422.87,"sma_120":769.03},{"date":"2026-04-08","open":219,"high":227,"low":211,"close":217,"volume":5759855945,"rsi_14":44.37,"sma_20":268.05,"sma_60":415.52,"sma_120":759.39},{"date":"2026-04-09","open":221,"high":228,"low":219,"close":226,"volume":2855034068,"rsi_14":46.08,"sma_20":265.65,"sma_60":407.67,"sma_120":750.09},{"date":"2026-04-10","open":219,"high":220,"low":213,"close":219,"volume":3129676364,"rsi_14":37.97,"sma_20":262.4,"sma_60":399.08,"sma_120":741.03},{"date":"2026-04-13","open":231,"high":231,"low":222,"close":224,"volume":2810039536,"rsi_14":42.06,"sma_20":259.85,"sma_60":390.72,"sma_120":732.01},{"date":"2026-04-14","open":211,"high":213,"low":204,"close":210,"volume":2889705236,"rsi_14":40.93,"sma_20":257.1,"sma_60":381.68,"sma_120":723.04},{"date":"2026-04-15","open":195,"high":202,"low":192,"close":199,"volume":3535999362,"rsi_14":34.66,"sma_20":255.4,"sma_60":373.23,"sma_120":713.92},{"date":"2026-04-16","open":196,"high":199,"low":191,"close":191,"volume":2945389843,"rsi_14":33.07,"sma_20":252.5,"sma_60":364.88,"sma_120":704.75},{"date":"2026-04-17","open":192,"high":196,"low":191,"close":193,"volume":2148507291,"rsi_14":28.93,"sma_20":249.7,"sma_60":356.8,"sma_120":695.51},{"date":"2026-04-20","open":192,"high":195,"low":188,"close":191,"volume":2379865468,"rsi_14":20.18,"sma_20":245.1,"sma_60":348.83,"sma_120":686.48},{"date":"2026-04-21","open":187,"high":187,"low":181,"close":181,"volume":2693204310,"rsi_14":26.19,"sma_20":240.95,"sma_60":339.67,"sma_120":677.37},{"date":"2026-04-22","open":182,"high":186,"low":180,"close":181,"volume":2257390205,"rsi_14":11.43,"sma_20":237.15,"sma_60":331.03,"sma_120":667.92},{"date":"2026-04-23","open":176,"high":187,"low":171,"close":177,"volume":5757653707,"rsi_14":12.7,"sma_20":232.2,"sma_60":321.53,"sma_120":658.27},{"date":"2026-04-24","open":176,"high":182,"low":174,"close":177,"volume":2813422044,"rsi_14":13.56,"sma_20":227.15,"sma_60":311.87,"sma_120":648.51},{"date":"2026-04-27","open":174,"high":175,"low":166,"close":169,"volume":3320602455,"rsi_14":13.33,"sma_20":220.85,"sma_60":302.6,"sma_120":638.72},{"date":"2026-04-28","open":168,"high":170,"low":163,"close":169,"volume":3503434315,"rsi_14":20.0,"sma_20":213.25,"sma_60":292.32,"sma_120":629.12},{"date":"2026-04-29","open":170,"high":171,"low":165,"close":166,"volume":2669601694,"rsi_14":9.46,"sma_20":208.5,"sma_60":282.02,"sma_120":619.75},{"date":"2026-04-30","open":163,"high":170,"low":161,"close":169,"volume":3672903674,"rsi_14":9.8,"sma_20":194.7,"sma_60":242.8,"sma_120":316.3},{"date":"2026-05-04","open":160,"high":163,"low":152,"close":152,"volume":3426834299,"rsi_14":6.1,"sma_20":196.55,"sma_60":260.15,"sma_120":577.19},{"date":"2026-05-06","open":135,"high":137,"low":126,"close":129,"volume":5897373506,"rsi_14":5.49,"sma_20":189.85,"sma_60":256.4,"sma_120":567.24},{"date":"2026-05-07","open":124,"high":133,"low":122,"close":124,"volume":6609927401,"rsi_14":5.88,"sma_20":183.2,"sma_60":252.72,"sma_120":557.37},{"date":"2026-05-08","open":128,"high":130,"low":122,"close":123,"volume":4325155919,"rsi_14":6.41,"sma_20":178.5,"sma_60":248.52,"sma_120":547.56},{"date":"2026-05-11","open":113,"high":115,"low":107,"close":110,"volume":7363416140,"rsi_14":3.37,"sma_20":172.7,"sma_60":243.97,"sma_120":537.73},{"date":"2026-05-12","open":106,"high":122,"low":105,"close":115,"volume":13391635893,"rsi_14":8.7,"sma_20":167.5,"sma_60":240.03,"sma_120":528.03},{"date":"2026-05-13","open":120,"high":124,"low":107,"close":108,"volume":11238714930,"rsi_14":8.99,"sma_20":161.7,"sma_60":236.0,"sma_120":518.57},{"date":"2026-05-14","open":108,"high":109,"low":103,"close":104,"volume":7453149477,"rsi_14":8.6,"sma_20":156.4,"sma_60":231.98,"sma_120":509.5},{"date":"2026-05-15","open":105,"high":121,"low":102,"close":118,"volume":10772396933,"rsi_14":21.36,"sma_20":152.35,"sma_60":228.62,"sma_120":500.69},{"date":"2026-05-18","open":120,"high":129,"low":112,"close":116,"volume":16339165944,"rsi_14":20.95,"sma_20":148.6,"sma_60":225.22,"sma_120":492.27},{"date":"2026-05-19","open":119,"high":128,"low":119,"close":123,"volume":10077883000,"rsi_14":27.88,"sma_20":145.1,"sma_60":222.27,"sma_120":484.0},{"date":"2026-05-20","open":122,"high":132,"low":121,"close":125,"volume":12910203092,"rsi_14":29.25,"sma_20":141.8,"sma_60":219.58,"sma_120":476.05},{"date":"2026-05-21","open":115,"high":116,"low":102,"close":103,"volume":8820678867,"rsi_14":24.8,"sma_20":137.9,"sma_60":216.58,"sma_120":467.7},{"date":"2026-05-22","open":101,"high":105,"low":100,"close":102,"volume":3884524427,"rsi_14":22.76,"sma_20":133.95,"sma_60":213.82,"sma_120":459.66},{"date":"2026-05-26","open":96,"high":98,"low":93,"close":96,"volume":5120669186,"rsi_14":25.0,"sma_20":129.9,"sma_60":211.12,"sma_120":451.49},{"date":"2026-05-27","open":86,"high":91,"low":84,"close":91,"volume":9552283373,"rsi_14":29.79,"sma_20":125.6,"sma_60":208.72,"sma_120":443.47},{"date":"2026-05-28","open":93,"high":100,"low":89,"close":91,"volume":10647240681,"rsi_14":31.46,"sma_20":121.7,"sma_60":206.27,"sma_120":435.57},{"date":"2026-05-29","open":86,"high":89,"low":84,"close":84,"volume":7980561442,"rsi_14":29.47,"sma_20":117.45,"sma_60":203.05,"sma_120":427.57},{"date":"2026-06-01","open":85,"high":85,"low":75,"close":76,"volume":7112160937,"rsi_14":31.11,"sma_20":112.95,"sma_60":198.55,"sma_120":419.51},{"date":"2026-06-02","open":75,"high":82,"low":74,"close":76,"volume":11458992289,"rsi_14":27.06,"sma_20":108.3,"sma_60":195.17,"sma_120":411.01},{"date":"2026-06-04","open":80,"high":81,"low":76,"close":79,"volume":7189711121,"rsi_14":32.1,"sma_20":104.65,"sma_60":191.83,"sma_120":402.82},{"date":"2026-06-05","open":85,"high":91,"low":83,"close":88,"volume":8894021950,"rsi_14":40.7,"sma_20":102.6,"sma_60":188.07,"sma_120":394.65},{"date":"2026-06-08","open":103,"high":106,"low":95,"close":103,"volume":11166611665,"rsi_14":41.38,"sma_20":101.55,"sma_60":185.17,"sma_120":386.79},{"date":"2026-06-09","open":96,"high":100,"low":83,"close":85,"volume":10407009106,"rsi_14":34.95,"sma_20":99.65,"sma_60":182.07,"sma_120":379.33},{"date":"2026-06-10","open":88,"high":98,"low":87,"close":93,"volume":8928415621,"rsi_14":35.58,"sma_20":98.8,"sma_60":179.05,"sma_120":372.34},{"date":"2026-06-11","open":100,"high":103,"low":92,"close":93,"volume":8901197530,"rsi_14":34.31,"sma_20":97.7,"sma_60":175.87,"sma_120":365.2},{"date":"2026-06-12","open":79,"high":84,"low":74,"close":84,"volume":10572067757,"rsi_14":39.33,"sma_20":96.5,"sma_60":172.68,"sma_120":357.81},{"date":"2026-06-15","open":75,"high":76,"low":72,"close":74,"volume":6109020945,"rsi_14":35.71,"sma_20":95.0,"sma_60":169.5,"sma_120":350.79},{"date":"2026-06-16","open":72,"high":75,"low":70,"close":71,"volume":6716444346,"rsi_14":36.84,"sma_20":92.65,"sma_60":166.8,"sma_120":344.15},{"date":"2026-06-17","open":73,"high":74,"low":68,"close":68,"volume":5600273806,"rsi_14":34.85,"sma_20":79.55,"sma_60":144.1,"sma_120":300.92},{"date":"2026-06-18","open":69,"high":69,"low":63,"close":64,"volume":7331326999,"rsi_14":36.08,"sma_20":87.3,"sma_60":160.7,"sma_120":331.12},{"date":"2026-06-19","open":60,"high":68,"low":58,"close":63,"volume":10485647308,"rsi_14":38.46,"sma_20":84.2,"sma_60":157.03,"sma_120":324.74},{"date":"2026-06-22","open":66,"high":67,"low":60,"close":62,"volume":8965944007,"rsi_14":41.67,"sma_20":82.15,"sma_60":153.67,"sma_120":318.52},{"date":"2026-06-23","open":63,"high":76,"low":62,"close":76,"volume":14288168042,"rsi_14":50.0,"sma_20":80.85,"sma_60":150.65,"sma_120":312.27},{"date":"2026-06-24","open":74,"high":79,"low":69,"close":71,"volume":21509294084,"rsi_14":46.0,"sma_20":79.6,"sma_60":147.23,"sma_120":306.33},{"date":"2026-06-25","open":62,"high":65,"low":59,"close":62,"volume":10497073607,"rsi_14":37.0,"sma_20":78.15,"sma_60":143.63,"sma_120":300.68},{"date":"2026-06-26","open":64,"high":74,"low":63,"close":69,"volume":17272386500,"rsi_14":31.52,"sma_20":77.05,"sma_60":139.87,"sma_120":294.98},{"date":"2026-06-29","open":70,"high":76,"low":68,"close":71,"volume":10927228115,"rsi_14":40.79,"sma_20":76.4,"sma_60":135.7,"sma_120":289.54},{"date":"2026-06-30","open":71,"high":74,"low":65,"close":69,"volume":10042658303,"rsi_14":32.86,"sma_20":76.05,"sma_60":132.5,"sma_120":284.12},{"date":"2026-07-01","open":67,"high":76,"low":66,"close":72,"volume":11417365197,"rsi_14":35.62,"sma_20":75.85,"sma_60":128.88,"sma_120":278.88},{"date":"2026-07-02","open":81,"high":87,"low":76,"close":84,"volume":12702791219,"rsi_14":50.0,"sma_20":76.1,"sma_60":125.77,"sma_120":274.09},{"date":"2026-07-03","open":83,"high":91,"low":73,"close":75,"volume":14799562701,"rsi_14":50.67,"sma_20":75.45,"sma_60":122.63,"sma_120":268.91},{"date":"2026-07-06","open":73,"high":80,"low":70,"close":76,"volume":8964139793,"rsi_14":53.42,"sma_20":74.1,"sma_60":119.62,"sma_120":263.43},{"date":"2026-07-07","open":79,"high":89,"low":77,"close":84,"volume":15357663522,"rsi_14":60.26,"sma_20":74.05,"sma_60":117.4,"sma_120":258.07},{"date":"2026-07-08","open":88,"high":94,"low":80,"close":92,"volume":15010984363,"rsi_14":67.07,"sma_20":74.0,"sma_60":115.17,"sma_120":252.57},{"date":"2026-07-09","open":85,"high":97,"low":83,"close":90,"volume":12998292569,"rsi_14":66.27,"sma_20":73.85,"sma_60":113.02,"sma_120":247.44},{"date":"2026-07-10","open":83,"high":88,"low":80,"close":86,"volume":8955504419,"rsi_14":63.95,"sma_20":73.95,"sma_60":110.72,"sma_120":242.39},{"date":"2026-07-13","open":88,"high":104,"low":85,"close":103,"volume":10370599614,"rsi_14":65.17,"sma_20":75.4,"sma_60":108.93,"sma_120":237.6},{"date":"2026-07-14","open":102,"high":114,"low":96,"close":100,"volume":13951123109,"rsi_14":66.67,"sma_20":76.85,"sma_60":107.28,"sma_120":232.86},{"date":"2026-07-15","open":88,"high":91,"low":83,"close":88,"volume":9235508560,"rsi_14":64.44,"sma_20":77.85,"sma_60":105.57,"sma_120":227.5},{"date":"2026-07-16","open":96,"high":103,"low":95,"close":100,"volume":8070260750,"rsi_14":66.32,"sma_20":79.65,"sma_60":104.02,"sma_120":222.51},{"date":"2026-07-20","open":109,"high":112,"low":100,"close":109,"volume":9194586958,"rsi_14":68.63,"sma_20":81.95,"sma_60":102.65,"sma_120":217.19},{"date":"2026-07-21","open":109,"high":113,"low":97,"close":101,"volume":8623577363,"rsi_14":64.81,"sma_20":83.9,"sma_60":101.32,"sma_120":211.72},{"date":"2026-07-22","open":91,"high":100,"low":87,"close":100,"volume":6550494090,"rsi_14":63.21,"sma_20":85.1,"sma_60":99.97,"sma_120":206.52},{"date":"2026-07-23","open":95,"high":98,"low":90,"close":92,"volume":7380937583,"rsi_14":53.92,"sma_20":86.15,"sma_60":98.55,"sma_120":200.73},{"date":"2026-07-24","open":94,"high":105,"low":94,"close":102,"volume":7800800411,"rsi_14":63.11,"sma_20":88.15,"sma_60":97.3,"sma_120":195.05},{"date":"2026-07-27","open":97,"high":108,"low":97,"close":100,"volume":7261515548,"rsi_14":61.54,"sma_20":89.7,"sma_60":96.15,"sma_120":189.42},{"date":"2026-07-28","open":112,"high":124,"low":111,"close":122,"volume":9905302161,"rsi_14":66.1,"sma_20":92.25,"sma_60":95.37,"sma_120":184.11},{"date":"2026-07-29","open":120,"high":156,"low":114,"close":138,"volume":17659067140,"rsi_14":68.25,"sma_20":95.7,"sma_60":94.9,"sma_120":181.49},{"date":"2026-07-30","open":139,"high":147,"low":123,"close":143,"volume":15102938775,"rsi_14":70.54,"sma_20":99.25,"sma_60":94.47,"sma_120":179.54},{"date":"2026-07-31","open":110,"high":114,"low":82,"close":82,"volume":18635048349,"rsi_14":48.92,"sma_20":99.15,"sma_60":93.3,"sma_120":176.72},{"date":"2026-08-03","open":90,"high":100,"low":90,"close":99,"volume":8890172268,"rsi_14":48.92,"sma_20":100.35,"sma_60":92.8,"sma_120":174.6},{"date":"2026-08-04","open":94,"high":103,"low":92,"close":93,"volume":11144345007,"rsi_14":48.15,"sma_20":101.2,"sma_60":92.28,"sma_120":172.5},{"date":"2026-08-05","open":85,"high":89,"low":83,"close":87,"volume":8144950333,"rsi_14":49.73,"sma_20":101.35,"sma_60":91.68,"sma_120":170.1},{"date":"2026-08-06","open":90,"high":97,"low":88,"close":96,"volume":7515353325,"rsi_14":48.89,"sma_20":101.55,"sma_60":91.45,"sma_120":167.71},{"date":"2026-08-07","open":94,"high":100,"low":91,"close":97,"volume":9509552042,"rsi_14":46.51,"sma_20":101.9,"sma_60":91.15,"sma_120":165.59},{"date":"2026-08-10","open":96,"high":99,"low":92,"close":96,"volume":7098852035,"rsi_14":48.48,"sma_20":102.4,"sma_60":90.95,"sma_120":163.47},{"date":"2026-08-11","open":98,"high":100,"low":92,"close":94,"volume":8182186237,"rsi_14":48.19,"sma_20":101.95,"sma_60":90.78,"sma_120":161.38},{"date":"2026-08-12","open":92,"high":93,"low":83,"close":87,"volume":6987268237,"rsi_14":48.48,"sma_20":101.3,"sma_60":90.27,"sma_120":159.44},{"date":"2026-08-13","open":81,"high":82,"low":77,"close":81,"volume":8876270840,"rsi_14":43.48,"sma_20":100.95,"sma_60":89.68,"sma_120":157.45},{"date":"2026-08-14","open":76,"high":79,"low":74,"close":76,"volume":6461916124,"rsi_14":42.68,"sma_20":99.75,"sma_60":88.9,"sma_120":155.58},{"date":"2026-08-18","open":72,"high":80,"low":69,"close":79,"volume":8192213281,"rsi_14":35.17,"sma_20":98.25,"sma_60":88.13,"sma_120":153.86},{"date":"2026-08-19","open":86,"high":90,"low":84,"close":88,"volume":9237025441,"rsi_14":31.88,"sma_20":97.6,"sma_60":87.88,"sma_120":152.23},{"date":"2026-08-20","open":82,"high":85,"low":74,"close":76,"volume":11902936747,"rsi_14":26.9,"sma_20":96.4,"sma_60":87.45,"sma_120":150.63},{"date":"2026-08-21","open":79,"high":80,"low":73,"close":74,"volume":8789675529,"rsi_14":45.35,"sma_20":95.5,"sma_60":87.08,"sma_120":149.1},{"date":"2026-08-24","open":74,"high":81,"low":74,"close":80,"volume":6123841513,"rsi_14":37.33,"sma_20":94.4,"sma_60":86.9,"sma_120":147.81},{"date":"2026-08-25","open":84,"high":87,"low":78,"close":78,"volume":9802737509,"rsi_14":39.44,"sma_20":93.3,"sma_60":86.68,"sma_120":146.47},{"date":"2026-08-26","open":79,"high":80,"low":74,"close":77,"volume":7573144442,"rsi_14":42.42,"sma_20":91.05,"sma_60":86.57,"sma_120":144.81},{"date":"2026-08-27","open":72,"high":77,"low":72,"close":75,"volume":6042604956,"rsi_14":32.2,"sma_20":87.9,"sma_60":86.55,"sma_120":142.55},{"date":"2026-08-28","open":77,"high":78,"low":74,"close":77,"volume":4674132668,"rsi_14":33.33,"sma_20":84.6,"sma_60":86.57,"sma_120":140.87},{"date":"2026-08-31","open":81,"high":84,"low":77,"close":77,"volume":9093624755,"rsi_14":33.9,"sma_20":84.35,"sma_60":86.53,"sma_120":139.18},{"date":"2026-09-01","open":78,"high":80,"low":75,"close":76,"volume":5602504905,"rsi_14":34.48,"sma_20":83.2,"sma_60":86.33,"sma_120":137.2},{"date":"2026-09-02","open":81,"high":83,"low":79,"close":83,"volume":4975936503,"rsi_14":46.55,"sma_20":82.7,"sma_60":86.0,"sma_120":135.58},{"date":"2026-09-03","open":80,"high":87,"low":79,"close":83,"volume":9448846269,"rsi_14":51.92,"sma_20":82.5,"sma_60":85.97,"sma_120":134.02},{"date":"2026-09-04","open":80,"high":81,"low":77,"close":79,"volume":5568353995,"rsi_14":52.94,"sma_20":81.65,"sma_60":85.73,"sma_120":132.39},{"date":"2026-09-07","open":73,"high":75,"low":71,"close":72,"volume":5993193378,"rsi_14":43.64,"sma_20":80.4,"sma_60":85.38,"sma_120":130.62},{"date":"2026-09-08","open":71,"high":72,"low":68,"close":72,"volume":4316975881,"rsi_14":32.61,"sma_20":79.2,"sma_60":85.18,"sma_120":128.93},{"date":"2026-09-09","open":72,"high":72,"low":68,"close":70,"volume":5852292340,"rsi_14":41.67,"sma_20":78.0,"sma_60":85.12,"sma_120":127.31},{"date":"2026-09-10","open":71,"high":74,"low":69,"close":71,"volume":7343013076,"rsi_14":45.71,"sma_20":77.2,"sma_60":85.12,"sma_120":125.96},{"date":"2026-09-11","open":75,"high":76,"low":72,"close":73,"volume":5275152169,"rsi_14":38.71,"sma_20":76.8,"sma_60":85.2,"sma_120":124.49},{"date":"2026-09-14","open":78,"high":80,"low":76,"close":78,"volume":6038522802,"rsi_14":50.0,"sma_20":76.9,"sma_60":85.43,"sma_120":123.07},{"date":"2026-09-15","open":79,"high":81,"low":77,"close":80,"volume":6744887200,"rsi_14":54.29,"sma_20":76.95,"sma_60":85.72,"sma_120":121.38},{"date":"2026-09-16","open":80,"high":81,"low":76,"close":77,"volume":8909462211,"rsi_14":52.78,"sma_20":76.4,"sma_60":85.97,"sma_120":119.82},{"date":"2026-09-17","open":75,"high":78,"low":74,"close":77,"volume":7753838521,"rsi_14":50.0,"sma_20":76.45,"sma_60":85.98,"sma_120":118.32},{"date":"2026-09-18","open":73,"high":75,"low":71,"close":72,"volume":2715848421,"rsi_14":43.59,"sma_20":76.35,"sma_60":86.0,"sma_120":116.62},{"date":"2026-09-21","open":71,"high":72,"low":69,"close":69,"volume":3343726818,"rsi_14":41.46,"sma_20":75.8,"sma_60":86.12,"sma_120":114.88},{"date":"2026-09-22","open":66,"high":70,"low":65,"close":70,"volume":3966392618,"rsi_14":31.43,"sma_20":75.4,"sma_60":86.13,"sma_120":113.0},{"date":"2026-09-23","open":67,"high":70,"low":66,"close":67,"volume":3688854199,"rsi_14":28.95,"sma_20":74.9,"sma_60":86.07,"sma_120":110.88},{"date":"2026-09-28","open":68,"high":73,"low":68,"close":73,"volume":3182855389,"rsi_14":42.5,"sma_20":74.8,"sma_60":86.13,"sma_120":109.32},{"date":"2026-09-29","open":73,"high":74,"low":70,"close":72,"volume":4670206780,"rsi_14":50.0,"sma_20":74.55,"sma_60":86.13,"sma_120":107.51},{"date":"2026-09-30","open":70,"high":73,"low":69,"close":72,"volume":6792114954,"rsi_14":50.0,"sma_20":74.3,"sma_60":85.93,"sma_120":105.85},{"date":"2026-10-01","open":74,"high":75,"low":69,"close":69,"volume":6305646246,"rsi_14":48.57,"sma_20":73.95,"sma_60":85.83,"sma_120":104.23},{"date":"2026-10-02","open":71,"high":71,"low":68,"close":69,"volume":4145527462,"rsi_14":47.06,"sma_20":73.25,"sma_60":85.72,"sma_120":102.67},{"date":"2026-10-06","open":68,"high":72,"low":68,"close":70,"volume":5797924213,"rsi_14":45.45,"sma_20":72.6,"sma_60":85.48,"sma_120":101.44},{"date":"2026-10-07","open":72,"high":74,"low":69,"close":73,"volume":6172820697,"rsi_14":41.94,"sma_20":72.3,"sma_60":85.17,"sma_120":100.17},{"date":"2026-10-08","open":73,"high":78,"low":73,"close":77,"volume":2147483647,"rsi_14":45.45,"sma_20":72.55,"sma_60":84.95,"sma_120":98.98},{"date":"2026-10-12","open":79,"high":84,"low":78,"close":83,"volume":2147483647,"rsi_14":58.33,"sma_20":73.1,"sma_60":84.9,"sma_120":97.81},{"date":"2026-10-13","open":88,"high":97,"low":88,"close":94,"volume":2147483647,"rsi_14":68.09,"sma_20":74.3,"sma_60":84.75,"sma_120":96.84},{"date":"2026-10-14","open":93,"high":97,"low":88,"close":95,"volume":2147483647,"rsi_14":76.74,"sma_20":75.5,"sma_60":84.67,"sma_120":95.97},{"date":"2026-10-15","open":105,"high":114,"low":103,"close":110,"volume":2147483647,"rsi_14":87.27,"sma_20":77.35,"sma_60":85.03,"sma_120":95.3},{"date":"2026-10-16","open":105,"high":109,"low":99,"close":106,"volume":2147483647,"rsi_14":81.03,"sma_20":78.75,"sma_60":85.13,"sma_120":94.58},{"date":"2026-10-19","open":112,"high":113,"low":103,"close":103,"volume":2147483647,"rsi_14":81.03,"sma_20":79.9,"sma_60":85.03,"sma_120":93.84},{"date":"2026-10-20","open":105,"high":113,"low":104,"close":111,"volume":2147483647,"rsi_14":81.67,"sma_20":81.6,"sma_60":85.2,"sma_120":93.26},{"date":"2026-10-21","open":106,"high":107,"low":98,"close":102,"volume":2147483647,"rsi_14":72.06,"sma_20":82.85,"sma_60":85.23,"sma_120":92.6},{"date":"2026-10-22","open":105,"high":112,"low":101,"close":110,"volume":2147483647,"rsi_14":75.0,"sma_20":84.75,"sma_60":85.53,"sma_120":92.04},{"date":"2026-10-23","open":115,"high":119,"low":108,"close":108,"volume":2147483647}],"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":["RSI 75 과매수 구간"],"backtest_top3":[],"current_price":108.0,"price_history":[{"date":"2016-10-24","close":9755.0},{"date":"2016-10-25","close":9800.0},{"date":"2016-10-26","close":10040.0},{"date":"2016-10-27","close":9950.0},{"date":"2016-10-28","close":9935.0},{"date":"2016-10-31","close":9985.0},{"date":"2016-11-01","close":9985.0},{"date":"2016-11-02","close":10245.0},{"date":"2016-11-03","close":10190.0},{"date":"2016-11-04","close":10250.0},{"date":"2016-11-07","close":10065.0},{"date":"2016-11-08","close":10025.0},{"date":"2016-11-09","close":10460.0},{"date":"2016-11-10","close":10030.0},{"date":"2016-11-11","close":10225.0},{"date":"2016-11-14","close":10385.0},{"date":"2016-11-15","close":10465.0},{"date":"2016-11-16","close":10385.0},{"date":"2016-11-17","close":10400.0},{"date":"2016-11-18","close":10400.0},{"date":"2016-11-21","close":10465.0},{"date":"2016-11-22","close":10220.0},{"date":"2016-11-23","close":10135.0},{"date":"2016-11-24","close":10245.0},{"date":"2016-11-25","close":10235.0},{"date":"2016-11-28","close":10175.0},{"date":"2016-11-29","close":10180.0},{"date":"2016-11-30","close":10075.0},{"date":"2016-12-01","close":10065.0},{"date":"2016-12-02","close":10205.0},{"date":"2016-12-05","close":10230.0},{"date":"2016-12-06","close":9990.0},{"date":"2016-12-07","close":9930.0},{"date":"2016-12-08","close":9640.0},{"date":"2016-12-09","close":9570.0},{"date":"2016-12-12","close":9585.0},{"date":"2016-12-13","close":9540.0},{"date":"2016-12-14","close":9515.0},{"date":"2016-12-15","close":9520.0},{"date":"2016-12-16","close":9485.0},{"date":"2016-12-19","close":9485.0},{"date":"2016-12-20","close":9445.0},{"date":"2016-12-21","close":9475.0},{"date":"2016-12-22","close":9485.0},{"date":"2016-12-23","close":9500.0},{"date":"2016-12-26","close":9485.0},{"date":"2016-12-27","close":9470.0},{"date":"2016-12-28","close":9390.0},{"date":"2016-12-29","close":9390.0},{"date":"2017-01-02","close":9335.0},{"date":"2017-01-03","close":9190.0},{"date":"2017-01-04","close":9170.0},{"date":"2017-01-05","close":9230.0},{"date":"2017-01-06","close":9150.0},{"date":"2017-01-09","close":9110.0},{"date":"2017-01-10","close":9135.0},{"date":"2017-01-11","close":8790.0},{"date":"2017-01-12","close":8760.0},{"date":"2017-01-13","close":8800.0},{"date":"2017-01-16","close":8905.0},{"date":"2017-01-17","close":8840.0},{"date":"2017-01-18","close":8840.0},{"date":"2017-01-19","close":8835.0},{"date":"2017-01-20","close":8865.0},{"date":"2017-01-23","close":8870.0},{"date":"2017-01-24","close":8865.0},{"date":"2017-01-25","close":8810.0},{"date":"2017-01-26","close":8660.0},{"date":"2017-01-31","close":8770.0},{"date":"2017-02-01","close":8700.0},{"date":"2017-02-02","close":8775.0},{"date":"2017-02-03","close":8760.0},{"date":"2017-02-06","close":8725.0},{"date":"2017-02-07","close":8750.0},{"date":"2017-02-08","close":8835.0},{"date":"2017-02-09","close":8810.0},{"date":"2017-02-10","close":8780.0},{"date":"2017-02-13","close":8775.0},{"date":"2017-02-14","close":8820.0},{"date":"2017-02-15","close":8765.0},{"date":"2017-02-16","close":8775.0},{"date":"2017-02-17","close":8775.0},{"date":"2017-02-20","close":8720.0},{"date":"2017-02-21","close":8555.0},{"date":"2017-02-22","close":8520.0},{"date":"2017-02-23","close":8525.0},{"date":"2017-02-24","close":8660.0},{"date":"2017-02-27","close":8720.0},{"date":"2017-02-28","close":8700.0},{"date":"2017-03-02","close":8540.0},{"date":"2017-03-03","close":8715.0},{"date":"2017-03-06","close":8685.0},{"date":"2017-03-07","close":8575.0},{"date":"2017-03-08","close":8550.0},{"date":"2017-03-09","close":8590.0},{"date":"2017-03-10","close":8560.0},{"date":"2017-03-13","close":8370.0},{"date":"2017-03-14","close":8230.0},{"date":"2017-03-15","close":8210.0},{"date":"2017-03-16","close":8095.0},{"date":"2017-03-17","close":8010.0},{"date":"2017-03-20","close":8045.0},{"date":"2017-03-21","close":7885.0},{"date":"2017-03-22","close":7960.0},{"date":"2017-03-23","close":7930.0},{"date":"2017-03-24","close":7950.0},{"date":"2017-03-27","close":8060.0},{"date":"2017-03-28","close":8020.0},{"date":"2017-03-29","close":7985.0},{"date":"2017-03-30","close":7990.0},{"date":"2017-03-31","close":8020.0},{"date":"2017-04-03","close":7980.0},{"date":"2017-04-04","close":8030.0},{"date":"2017-04-05","close":8055.0},{"date":"2017-04-06","close":8125.0},{"date":"2017-04-07","close":8145.0},{"date":"2017-04-10","close":8245.0},{"date":"2017-04-11","close":8330.0},{"date":"2017-04-12","close":8310.0},{"date":"2017-04-13","close":8155.0},{"date":"2017-04-14","close":8225.0},{"date":"2017-04-17","close":8185.0},{"date":"2017-04-18","close":8190.0},{"date":"2017-04-19","close":8270.0},{"date":"2017-04-20","close":8210.0},{"date":"2017-04-21","close":8060.0},{"date":"2017-04-24","close":7985.0},{"date":"2017-04-25","close":7810.0},{"date":"2017-04-26","close":7715.0},{"date":"2017-04-27","close":7680.0},{"date":"2017-04-28","close":7680.0},{"date":"2017-05-02","close":7555.0},{"date":"2017-05-04","close":7400.0},{"date":"2017-05-08","close":7030.0},{"date":"2017-05-10","close":7180.0},{"date":"2017-05-11","close":7035.0},{"date":"2017-05-12","close":7090.0},{"date":"2017-05-15","close":7050.0},{"date":"2017-05-16","close":7035.0},{"date":"2017-05-17","close":7055.0},{"date":"2017-05-18","close":7080.0},{"date":"2017-05-19","close":7105.0},{"date":"2017-05-22","close":7000.0},{"date":"2017-05-23","close":6950.0},{"date":"2017-05-24","close":6935.0},{"date":"2017-05-25","close":6770.0},{"date":"2017-05-26","close":6690.0},{"date":"2017-05-29","close":6700.0},{"date":"2017-05-30","close":6795.0},{"date":"2017-05-31","close":6790.0},{"date":"2017-06-01","close":6825.0},{"date":"2017-06-02","close":6665.0},{"date":"2017-06-05","close":6675.0},{"date":"2017-06-07","close":6755.0},{"date":"2017-06-08","close":6705.0},{"date":"2017-06-09","close":6605.0},{"date":"2017-06-12","close":6745.0},{"date":"2017-06-13","close":6650.0},{"date":"2017-06-14","close":6660.0},{"date":"2017-06-15","close":6720.0},{"date":"2017-06-16","close":6705.0},{"date":"2017-06-19","close":6635.0},{"date":"2017-06-20","close":6605.0},{"date":"2017-06-21","close":6690.0},{"date":"2017-06-22","close":6600.0},{"date":"2017-06-23","close":6565.0},{"date":"2017-06-26","close":6490.0},{"date":"2017-06-27","close":6490.0},{"date":"2017-06-28","close":6525.0},{"date":"2017-06-29","close":6440.0},{"date":"2017-06-30","close":6480.0},{"date":"2017-07-03","close":6460.0},{"date":"2017-07-04","close":6535.0},{"date":"2017-07-05","close":6480.0},{"date":"2017-07-06","close":6480.0},{"date":"2017-07-07","close":6535.0},{"date":"2017-07-10","close":6490.0},{"date":"2017-07-11","close":6410.0},{"date":"2017-07-12","close":6420.0},{"date":"2017-07-13","close":6280.0},{"date":"2017-07-14","close":6260.0},{"date":"2017-07-17","close":6215.0},{"date":"2017-07-18","close":6210.0},{"date":"2017-07-19","close":6200.0},{"date":"2017-07-20","close":6135.0},{"date":"2017-07-21","close":6085.0},{"date":"2017-07-24","close":6090.0},{"date":"2017-07-25","close":6150.0},{"date":"2017-07-26","close":6175.0},{"date":"2017-07-27","close":6135.0},{"date":"2017-07-28","close":6370.0},{"date":"2017-07-31","close":6365.0},{"date":"2017-08-01","close":6265.0},{"date":"2017-08-02","close":6230.0},{"date":"2017-08-03","close":6450.0},{"date":"2017-08-04","close":6390.0},{"date":"2017-08-07","close":6380.0},{"date":"2017-08-08","close":6400.0},{"date":"2017-08-09","close":6560.0},{"date":"2017-08-10","close":6620.0},{"date":"2017-08-11","close":6845.0},{"date":"2017-08-14","close":6735.0},{"date":"2017-08-16","close":6665.0},{"date":"2017-08-17","close":6575.0},{"date":"2017-08-18","close":6600.0},{"date":"2017-08-21","close":6620.0},{"date":"2017-08-22","close":6560.0},{"date":"2017-08-23","close":6555.0},{"date":"2017-08-24","close":6500.0},{"date":"2017-08-25","close":6485.0},{"date":"2017-08-28","close":6560.0},{"date":"2017-08-29","close":6600.0},{"date":"2017-08-30","close":6550.0},{"date":"2017-08-31","close":6630.0},{"date":"2017-09-01","close":6635.0},{"date":"2017-09-04","close":6780.0},{"date":"2017-09-05","close":6795.0},{"date":"2017-09-06","close":6825.0},{"date":"2017-09-07","close":6665.0},{"date":"2017-09-08","close":6650.0},{"date":"2017-09-11","close":6530.0},{"date":"2017-09-12","close":6520.0},{"date":"2017-09-13","close":6520.0},{"date":"2017-09-14","close":6455.0},{"date":"2017-09-15","close":6390.0},{"date":"2017-09-18","close":6175.0},{"date":"2017-09-19","close":6195.0},{"date":"2017-09-20","close":6185.0},{"date":"2017-09-21","close":6185.0},{"date":"2017-09-22","close":6270.0},{"date":"2017-09-25","close":6275.0},{"date":"2017-09-26","close":6345.0},{"date":"2017-09-27","close":6365.0},{"date":"2017-09-28","close":6355.0},{"date":"2017-09-29","close":6270.0},{"date":"2017-10-10","close":6035.0},{"date":"2017-10-11","close":5915.0},{"date":"2017-10-12","close":5830.0},{"date":"2017-10-13","close":5840.0},{"date":"2017-10-16","close":5820.0},{"date":"2017-10-17","close":5800.0},{"date":"2017-10-18","close":5805.0},{"date":"2017-10-19","close":5875.0},{"date":"2017-10-20","close":5800.0},{"date":"2017-10-23","close":5780.0},{"date":"2017-10-24","close":5780.0},{"date":"2017-10-25","close":5780.0},{"date":"2017-10-26","close":5860.0},{"date":"2017-10-27","close":5785.0},{"date":"2017-10-30","close":5750.0},{"date":"2017-10-31","close":5630.0},{"date":"2017-11-01","close":5450.0},{"date":"2017-11-02","close":5480.0},{"date":"2017-11-03","close":5460.0},{"date":"2017-11-06","close":5510.0},{"date":"2017-11-07","close":5525.0},{"date":"2017-11-08","close":5480.0},{"date":"2017-11-09","close":5515.0},{"date":"2017-11-10","close":5545.0},{"date":"2017-11-13","close":5605.0},{"date":"2017-11-14","close":5615.0},{"date":"2017-11-15","close":5665.0},{"date":"2017-11-16","close":5600.0},{"date":"2017-11-17","close":5615.0},{"date":"2017-11-20","close":5655.0},{"date":"2017-11-21","close":5625.0},{"date":"2017-11-22","close":5570.0},{"date":"2017-11-23","close":5590.0},{"date":"2017-11-24","close":5570.0},{"date":"2017-11-27","close":5755.0},{"date":"2017-11-28","close":5725.0},{"date":"2017-11-29","close":5725.0},{"date":"2017-11-30","close":5925.0},{"date":"2017-12-01","close":5920.0},{"date":"2017-12-04","close":5800.0},{"date":"2017-12-05","close":5760.0},{"date":"2017-12-06","close":5930.0},{"date":"2017-12-07","close":5965.0},{"date":"2017-12-08","close":5935.0},{"date":"2017-12-11","close":5915.0},{"date":"2017-12-12","close":5960.0},{"date":"2017-12-13","close":5875.0},{"date":"2017-12-14","close":5835.0},{"date":"2017-12-15","close":5860.0},{"date":"2017-12-18","close":5860.0},{"date":"2017-12-19","close":5855.0},{"date":"2017-12-20","close":5870.0},{"date":"2017-12-21","close":6090.0},{"date":"2017-12-22","close":6030.0},{"date":"2017-12-26","close":6085.0},{"date":"2017-12-27","close":5960.0},{"date":"2017-12-28","close":5805.0},{"date":"2018-01-02","close":5750.0},{"date":"2018-01-03","close":5705.0},{"date":"2018-01-04","close":5800.0},{"date":"2018-01-05","close":5645.0},{"date":"2018-01-08","close":5575.0},{"date":"2018-01-09","close":5605.0},{"date":"2018-01-10","close":5685.0},{"date":"2018-01-11","close":5745.0},{"date":"2018-01-12","close":5715.0},{"date":"2018-01-15","close":5695.0},{"date":"2018-01-16","close":5605.0},{"date":"2018-01-17","close":5635.0},{"date":"2018-01-18","close":5650.0},{"date":"2018-01-19","close":5635.0},{"date":"2018-01-22","close":5755.0},{"date":"2018-01-23","close":5585.0},{"date":"2018-01-24","close":5570.0},{"date":"2018-01-25","close":5465.0},{"date":"2018-01-26","close":5435.0},{"date":"2018-01-29","close":5340.0},{"date":"2018-01-30","close":5485.0},{"date":"2018-01-31","close":5480.0},{"date":"2018-02-01","close":5480.0},{"date":"2018-02-02","close":5700.0},{"date":"2018-02-05","close":5835.0},{"date":"2018-02-06","close":6015.0},{"date":"2018-02-07","close":6325.0},{"date":"2018-02-08","close":6210.0},{"date":"2018-02-09","close":6530.0},{"date":"2018-02-12","close":6395.0},{"date":"2018-02-13","close":6300.0},{"date":"2018-02-14","close":6145.0},{"date":"2018-02-19","close":6065.0},{"date":"2018-02-20","close":6240.0},{"date":"2018-02-21","close":6160.0},{"date":"2018-02-22","close":6230.0},{"date":"2018-02-23","close":6040.0},{"date":"2018-02-26","close":6030.0},{"date":"2018-02-27","close":6060.0},{"date":"2018-02-28","close":6210.0},{"date":"2018-03-02","close":6375.0},{"date":"2018-03-05","close":6555.0},{"date":"2018-03-06","close":6275.0},{"date":"2018-03-07","close":6290.0},{"date":"2018-03-08","close":6135.0},{"date":"2018-03-09","close":6000.0},{"date":"2018-03-12","close":5885.0},{"date":"2018-03-13","close":5835.0},{"date":"2018-03-14","close":5850.0},{"date":"2018-03-15","close":5805.0},{"date":"2018-03-16","close":5830.0},{"date":"2018-03-19","close":5920.0},{"date":"2018-03-20","close":5855.0},{"date":"2018-03-21","close":5845.0},{"date":"2018-03-22","close":5805.0},{"date":"2018-03-23","close":6210.0},{"date":"2018-03-26","close":6110.0},{"date":"2018-03-27","close":6050.0},{"date":"2018-03-28","close":6210.0},{"date":"2018-03-29","close":6105.0},{"date":"2018-03-30","close":6070.0},{"date":"2018-04-02","close":6100.0},{"date":"2018-04-03","close":6140.0},{"date":"2018-04-04","close":6330.0},{"date":"2018-04-05","close":6140.0},{"date":"2018-04-06","close":6210.0},{"date":"2018-04-09","close":6125.0},{"date":"2018-04-10","close":6110.0},{"date":"2018-04-11","close":6145.0},{"date":"2018-04-12","close":6155.0},{"date":"2018-04-13","close":6075.0},{"date":"2018-04-16","close":6065.0},{"date":"2018-04-17","close":6080.0},{"date":"2018-04-18","close":5945.0},{"date":"2018-04-19","close":5885.0},{"date":"2018-04-20","close":5965.0},{"date":"2018-04-23","close":5970.0},{"date":"2018-04-24","close":6035.0},{"date":"2018-04-25","close":6120.0},{"date":"2018-04-26","close":5955.0},{"date":"2018-04-27","close":5835.0},{"date":"2018-04-30","close":5780.0},{"date":"2018-05-02","close":5865.0},{"date":"2018-05-03","close":5910.0},{"date":"2018-05-04","close":5995.0},{"date":"2018-05-08","close":6050.0},{"date":"2018-05-09","close":6080.0},{"date":"2018-05-10","close":6005.0},{"date":"2018-05-11","close":5935.0},{"date":"2018-05-14","close":5965.0},{"date":"2018-05-15","close":6070.0},{"date":"2018-05-16","close":6035.0},{"date":"2018-05-17","close":6080.0},{"date":"2018-05-18","close":6045.0},{"date":"2018-05-21","close":6020.0},{"date":"2018-05-23","close":5945.0},{"date":"2018-05-24","close":5980.0},{"date":"2018-05-25","close":5960.0},{"date":"2018-05-28","close":5915.0},{"date":"2018-05-29","close":6025.0},{"date":"2018-05-30","close":6290.0},{"date":"2018-05-31","close":6240.0},{"date":"2018-06-01","close":6160.0},{"date":"2018-06-04","close":6095.0},{"date":"2018-06-05","close":6065.0},{"date":"2018-06-07","close":5960.0},{"date":"2018-06-08","close":6085.0},{"date":"2018-06-11","close":5970.0},{"date":"2018-06-12","close":5990.0},{"date":"2018-06-14","close":6210.0},{"date":"2018-06-15","close":6275.0},{"date":"2018-06-18","close":6420.0},{"date":"2018-06-19","close":6600.0},{"date":"2018-06-20","close":6490.0},{"date":"2018-06-21","close":6620.0},{"date":"2018-06-22","close":6505.0},{"date":"2018-06-25","close":6505.0},{"date":"2018-06-26","close":6530.0},{"date":"2018-06-27","close":6565.0},{"date":"2018-06-28","close":6710.0},{"date":"2018-06-29","close":6670.0},{"date":"2018-07-02","close":6970.0},{"date":"2018-07-03","close":6940.0},{"date":"2018-07-04","close":6985.0},{"date":"2018-07-05","close":7020.0},{"date":"2018-07-06","close":6920.0},{"date":"2018-07-09","close":6820.0},{"date":"2018-07-10","close":6800.0},{"date":"2018-07-11","close":6875.0},{"date":"2018-07-12","close":6840.0},{"date":"2018-07-13","close":6685.0},{"date":"2018-07-16","close":6730.0},{"date":"2018-07-17","close":6750.0},{"date":"2018-07-18","close":6785.0},{"date":"2018-07-19","close":6815.0},{"date":"2018-07-20","close":6750.0},{"date":"2018-07-23","close":6855.0},{"date":"2018-07-24","close":6810.0},{"date":"2018-07-25","close":6840.0},{"date":"2018-07-26","close":6760.0},{"date":"2018-07-27","close":6715.0},{"date":"2018-07-30","close":6745.0},{"date":"2018-07-31","close":6735.0},{"date":"2018-08-01","close":6675.0},{"date":"2018-08-02","close":6915.0},{"date":"2018-08-03","close":6815.0},{"date":"2018-08-06","close":6825.0},{"date":"2018-08-07","close":6735.0},{"date":"2018-08-08","close":6740.0},{"date":"2018-08-09","close":6745.0},{"date":"2018-08-10","close":6890.0},{"date":"2018-08-13","close":7075.0},{"date":"2018-08-14","close":7005.0},{"date":"2018-08-16","close":7150.0},{"date":"2018-08-17","close":7150.0},{"date":"2018-08-20","close":7140.0},{"date":"2018-08-21","close":6990.0},{"date":"2018-08-22","close":6940.0},{"date":"2018-08-23","close":6885.0},{"date":"2018-08-24","close":6820.0},{"date":"2018-08-27","close":6750.0},{"date":"2018-08-28","close":6745.0},{"date":"2018-08-29","close":6710.0},{"date":"2018-08-30","close":6695.0},{"date":"2018-08-31","close":6650.0},{"date":"2018-09-03","close":6730.0},{"date":"2018-09-04","close":6660.0},{"date":"2018-09-05","close":6840.0},{"date":"2018-09-06","close":6870.0},{"date":"2018-09-07","close":6930.0},{"date":"2018-09-10","close":6905.0},{"date":"2018-09-11","close":6950.0},{"date":"2018-09-12","close":6965.0},{"date":"2018-09-13","close":6945.0},{"date":"2018-09-14","close":6725.0},{"date":"2018-09-17","close":6825.0},{"date":"2018-09-18","close":6760.0},{"date":"2018-09-19","close":6760.0},{"date":"2018-09-20","close":6640.0},{"date":"2018-09-21","close":6575.0},{"date":"2018-09-27","close":6475.0},{"date":"2018-09-28","close":6555.0},{"date":"2018-10-01","close":6570.0},{"date":"2018-10-02","close":6730.0},{"date":"2018-10-04","close":6955.0},{"date":"2018-10-05","close":6960.0},{"date":"2018-10-08","close":7035.0},{"date":"2018-10-10","close":7125.0},{"date":"2018-10-11","close":7720.0},{"date":"2018-10-12","close":7540.0},{"date":"2018-10-15","close":7655.0},{"date":"2018-10-16","close":7690.0},{"date":"2018-10-17","close":7500.0},{"date":"2018-10-18","close":7630.0},{"date":"2018-10-19","close":7565.0},{"date":"2018-10-22","close":7530.0},{"date":"2018-10-23","close":7895.0},{"date":"2018-10-24","close":7970.0},{"date":"2018-10-25","close":8220.0},{"date":"2018-10-26","close":8490.0},{"date":"2018-10-29","close":8635.0},{"date":"2018-10-30","close":8485.0},{"date":"2018-10-31","close":8430.0},{"date":"2018-11-01","close":8505.0},{"date":"2018-11-02","close":7870.0},{"date":"2018-11-05","close":8020.0},{"date":"2018-11-06","close":7930.0},{"date":"2018-11-07","close":8010.0},{"date":"2018-11-08","close":7865.0},{"date":"2018-11-09","close":7950.0},{"date":"2018-11-12","close":7925.0},{"date":"2018-11-13","close":8040.0},{"date":"2018-11-14","close":8085.0},{"date":"2018-11-15","close":7925.0},{"date":"2018-11-16","close":7935.0},{"date":"2018-11-19","close":7870.0},{"date":"2018-11-20","close":8040.0},{"date":"2018-11-21","close":8105.0},{"date":"2018-11-22","close":8135.0},{"date":"2018-11-23","close":8245.0},{"date":"2018-11-26","close":8010.0},{"date":"2018-11-27","close":7895.0},{"date":"2018-11-28","close":7800.0},{"date":"2018-11-29","close":7770.0},{"date":"2018-11-30","close":7905.0},{"date":"2018-12-03","close":7640.0},{"date":"2018-12-04","close":7820.0},{"date":"2018-12-05","close":7915.0},{"date":"2018-12-06","close":8140.0},{"date":"2018-12-07","close":8075.0},{"date":"2018-12-10","close":8250.0},{"date":"2018-12-11","close":8295.0},{"date":"2018-12-12","close":8060.0},{"date":"2018-12-13","close":7970.0},{"date":"2018-12-14","close":8250.0},{"date":"2018-12-17","close":8185.0},{"date":"2018-12-18","close":8250.0},{"date":"2018-12-19","close":8135.0},{"date":"2018-12-20","close":8310.0},{"date":"2018-12-21","close":8305.0},{"date":"2018-12-24","close":8310.0},{"date":"2018-12-26","close":8565.0},{"date":"2018-12-27","close":8335.0},{"date":"2018-12-28","close":8245.0},{"date":"2019-01-02","close":8465.0},{"date":"2019-01-03","close":8635.0},{"date":"2019-01-04","close":8480.0},{"date":"2019-01-07","close":8240.0},{"date":"2019-01-08","close":8355.0},{"date":"2019-01-09","close":7995.0},{"date":"2019-01-10","close":8000.0},{"date":"2019-01-11","close":7900.0},{"date":"2019-01-14","close":8040.0},{"date":"2019-01-15","close":7725.0},{"date":"2019-01-16","close":7660.0},{"date":"2019-01-17","close":7620.0},{"date":"2019-01-18","close":7505.0},{"date":"2019-01-21","close":7495.0},{"date":"2019-01-22","close":7575.0},{"date":"2019-01-23","close":7490.0},{"date":"2019-01-24","close":7365.0},{"date":"2019-01-25","close":7080.0},{"date":"2019-01-28","close":7095.0},{"date":"2019-01-29","close":7030.0},{"date":"2019-01-30","close":6855.0},{"date":"2019-01-31","close":6875.0},{"date":"2019-02-01","close":6905.0},{"date":"2019-02-07","close":6895.0},{"date":"2019-02-08","close":7090.0},{"date":"2019-02-11","close":7080.0},{"date":"2019-02-12","close":6985.0},{"date":"2019-02-13","close":6920.0},{"date":"2019-02-14","close":6805.0},{"date":"2019-02-15","close":6975.0},{"date":"2019-02-18","close":6860.0},{"date":"2019-02-19","close":6925.0},{"date":"2019-02-20","close":6765.0},{"date":"2019-02-21","close":6760.0},{"date":"2019-02-22","close":6760.0},{"date":"2019-02-25","close":6735.0},{"date":"2019-02-26","close":6785.0},{"date":"2019-02-27","close":6740.0},{"date":"2019-02-28","close":6970.0},{"date":"2019-03-04","close":7035.0},{"date":"2019-03-05","close":7140.0},{"date":"2019-03-06","close":7180.0},{"date":"2019-03-07","close":7230.0},{"date":"2019-03-08","close":7425.0},{"date":"2019-03-11","close":7415.0},{"date":"2019-03-12","close":7265.0},{"date":"2019-03-13","close":7375.0},{"date":"2019-03-14","close":7340.0},{"date":"2019-03-15","close":7180.0},{"date":"2019-03-18","close":7165.0},{"date":"2019-03-19","close":7185.0},{"date":"2019-03-20","close":7160.0},{"date":"2019-03-21","close":7065.0},{"date":"2019-03-22","close":7035.0},{"date":"2019-03-25","close":7315.0},{"date":"2019-03-26","close":7310.0},{"date":"2019-03-27","close":7305.0},{"date":"2019-03-28","close":7400.0},{"date":"2019-03-29","close":7330.0},{"date":"2019-04-01","close":7120.0},{"date":"2019-04-02","close":7070.0},{"date":"2019-04-03","close":6850.0},{"date":"2019-04-04","close":6830.0},{"date":"2019-04-05","close":6800.0},{"date":"2019-04-08","close":6840.0},{"date":"2019-04-09","close":6815.0},{"date":"2019-04-10","close":6750.0},{"date":"2019-04-11","close":6775.0},{"date":"2019-04-12","close":6745.0},{"date":"2019-04-15","close":6680.0},{"date":"2019-04-16","close":6635.0},{"date":"2019-04-17","close":6640.0},{"date":"2019-04-18","close":6855.0},{"date":"2019-04-19","close":6850.0},{"date":"2019-04-22","close":6855.0},{"date":"2019-04-23","close":6825.0},{"date":"2019-04-24","close":6985.0},{"date":"2019-04-25","close":7010.0},{"date":"2019-04-26","close":7090.0},{"date":"2019-04-29","close":6805.0},{"date":"2019-04-30","close":6895.0},{"date":"2019-05-02","close":6845.0},{"date":"2019-05-03","close":6955.0},{"date":"2019-05-07","close":7075.0},{"date":"2019-05-08","close":7140.0},{"date":"2019-05-09","close":7560.0},{"date":"2019-05-10","close":7545.0},{"date":"2019-05-13","close":7730.0},{"date":"2019-05-14","close":7750.0},{"date":"2019-05-15","close":7685.0},{"date":"2019-05-16","close":7895.0},{"date":"2019-05-17","close":8005.0},{"date":"2019-05-20","close":7965.0},{"date":"2019-05-21","close":7880.0},{"date":"2019-05-22","close":7860.0},{"date":"2019-05-23","close":7875.0},{"date":"2019-05-24","close":7995.0},{"date":"2019-05-27","close":7985.0},{"date":"2019-05-28","close":7960.0},{"date":"2019-05-29","close":8185.0},{"date":"2019-05-30","close":8040.0},{"date":"2019-05-31","close":8065.0},{"date":"2019-06-03","close":7800.0},{"date":"2019-06-04","close":7825.0},{"date":"2019-06-05","close":7805.0},{"date":"2019-06-07","close":7790.0},{"date":"2019-06-10","close":7565.0},{"date":"2019-06-11","close":7480.0},{"date":"2019-06-12","close":7535.0},{"date":"2019-06-13","close":7645.0},{"date":"2019-06-14","close":7655.0},{"date":"2019-06-17","close":7650.0},{"date":"2019-06-18","close":7575.0},{"date":"2019-06-19","close":7385.0},{"date":"2019-06-20","close":7335.0},{"date":"2019-06-21","close":7375.0},{"date":"2019-06-24","close":7355.0},{"date":"2019-06-25","close":7375.0},{"date":"2019-06-26","close":7360.0},{"date":"2019-06-27","close":7185.0},{"date":"2019-06-28","close":7210.0},{"date":"2019-07-01","close":7205.0},{"date":"2019-07-02","close":7290.0},{"date":"2019-07-03","close":7485.0},{"date":"2019-07-04","close":7360.0},{"date":"2019-07-05","close":7375.0},{"date":"2019-07-08","close":7690.0},{"date":"2019-07-09","close":7735.0},{"date":"2019-07-10","close":7660.0},{"date":"2019-07-11","close":7470.0},{"date":"2019-07-12","close":7435.0},{"date":"2019-07-15","close":7460.0},{"date":"2019-07-16","close":7390.0},{"date":"2019-07-17","close":7530.0},{"date":"2019-07-18","close":7565.0},{"date":"2019-07-19","close":7340.0},{"date":"2019-07-22","close":7350.0},{"date":"2019-07-23","close":7280.0},{"date":"2019-07-24","close":7420.0},{"date":"2019-07-25","close":7450.0},{"date":"2019-07-26","close":7485.0},{"date":"2019-07-29","close":7715.0},{"date":"2019-07-30","close":7660.0},{"date":"2019-07-31","close":7785.0},{"date":"2019-08-01","close":7845.0},{"date":"2019-08-02","close":8020.0},{"date":"2019-08-05","close":8350.0},{"date":"2019-08-06","close":8595.0},{"date":"2019-08-07","close":8705.0},{"date":"2019-08-08","close":8630.0},{"date":"2019-08-09","close":8515.0},{"date":"2019-08-12","close":8485.0},{"date":"2019-08-13","close":8660.0},{"date":"2019-08-14","close":8515.0},{"date":"2019-08-16","close":8605.0},{"date":"2019-08-19","close":8480.0},{"date":"2019-08-20","close":8315.0},{"date":"2019-08-21","close":8275.0},{"date":"2019-08-22","close":8410.0},{"date":"2019-08-23","close":8420.0},{"date":"2019-08-26","close":8675.0},{"date":"2019-08-27","close":8615.0},{"date":"2019-08-28","close":8460.0},{"date":"2019-08-29","close":8545.0},{"date":"2019-08-30","close":8240.0},{"date":"2019-09-02","close":8225.0},{"date":"2019-09-03","close":8285.0},{"date":"2019-09-04","close":8065.0},{"date":"2019-09-05","close":7895.0},{"date":"2019-09-06","close":7830.0},{"date":"2019-09-09","close":7705.0},{"date":"2019-09-10","close":7630.0},{"date":"2019-09-11","close":7515.0},{"date":"2019-09-16","close":7470.0},{"date":"2019-09-17","close":7475.0},{"date":"2019-09-18","close":7390.0},{"date":"2019-09-19","close":7300.0},{"date":"2019-09-20","close":7220.0},{"date":"2019-09-23","close":7210.0},{"date":"2019-09-24","close":7130.0},{"date":"2019-09-25","close":7320.0},{"date":"2019-09-26","close":7300.0},{"date":"2019-09-27","close":7440.0},{"date":"2019-09-30","close":7325.0},{"date":"2019-10-01","close":7285.0},{"date":"2019-10-02","close":7590.0},{"date":"2019-10-04","close":7650.0},{"date":"2019-10-07","close":7630.0},{"date":"2019-10-08","close":7415.0},{"date":"2019-10-10","close":7525.0},{"date":"2019-10-11","close":7420.0},{"date":"2019-10-14","close":7265.0},{"date":"2019-10-15","close":7250.0},{"date":"2019-10-16","close":7170.0},{"date":"2019-10-17","close":7225.0},{"date":"2019-10-18","close":7355.0},{"date":"2019-10-21","close":7285.0},{"date":"2019-10-22","close":7085.0},{"date":"2019-10-23","close":7165.0},{"date":"2019-10-24","close":7130.0},{"date":"2019-10-25","close":7130.0},{"date":"2019-10-28","close":7070.0},{"date":"2019-10-29","close":7105.0},{"date":"2019-10-30","close":7220.0},{"date":"2019-10-31","close":7175.0},{"date":"2019-11-01","close":7060.0},{"date":"2019-11-04","close":6845.0},{"date":"2019-11-05","close":6755.0},{"date":"2019-11-06","close":6755.0},{"date":"2019-11-07","close":6765.0},{"date":"2019-11-08","close":6810.0},{"date":"2019-11-11","close":6915.0},{"date":"2019-11-12","close":6790.0},{"date":"2019-11-13","close":6905.0},{"date":"2019-11-14","close":6820.0},{"date":"2019-11-15","close":6605.0},{"date":"2019-11-18","close":6620.0},{"date":"2019-11-19","close":6675.0},{"date":"2019-11-20","close":6840.0},{"date":"2019-11-21","close":7045.0},{"date":"2019-11-22","close":6980.0},{"date":"2019-11-25","close":6830.0},{"date":"2019-11-26","close":6820.0},{"date":"2019-11-27","close":6815.0},{"date":"2019-11-28","close":6870.0},{"date":"2019-11-29","close":7105.0},{"date":"2019-12-02","close":7065.0},{"date":"2019-12-03","close":7135.0},{"date":"2019-12-04","close":7240.0},{"date":"2019-12-05","close":7270.0},{"date":"2019-12-06","close":7115.0},{"date":"2019-12-09","close":7055.0},{"date":"2019-12-10","close":6985.0},{"date":"2019-12-11","close":6930.0},{"date":"2019-12-12","close":6695.0},{"date":"2019-12-13","close":6445.0},{"date":"2019-12-16","close":6450.0},{"date":"2019-12-17","close":6275.0},{"date":"2019-12-18","close":6285.0},{"date":"2019-12-19","close":6265.0},{"date":"2019-12-20","close":6240.0},{"date":"2019-12-23","close":6245.0},{"date":"2019-12-24","close":6335.0},{"date":"2019-12-26","close":6295.0},{"date":"2019-12-27","close":6090.0},{"date":"2019-12-30","close":6115.0},{"date":"2020-01-02","close":6265.0},{"date":"2020-01-03","close":6280.0},{"date":"2020-01-06","close":6370.0},{"date":"2020-01-07","close":6235.0},{"date":"2020-01-08","close":6325.0},{"date":"2020-01-09","close":6110.0},{"date":"2020-01-10","close":6005.0},{"date":"2020-01-13","close":5870.0},{"date":"2020-01-14","close":5825.0},{"date":"2020-01-15","close":5895.0},{"date":"2020-01-16","close":5775.0},{"date":"2020-01-17","close":5745.0},{"date":"2020-01-20","close":5655.0},{"date":"2020-01-21","close":5795.0},{"date":"2020-01-22","close":5635.0},{"date":"2020-01-23","close":5775.0},{"date":"2020-01-28","close":6130.0},{"date":"2020-01-29","close":6095.0},{"date":"2020-01-30","close":6330.0},{"date":"2020-01-31","close":6480.0},{"date":"2020-02-03","close":6465.0},{"date":"2020-02-04","close":6230.0},{"date":"2020-02-05","close":6180.0},{"date":"2020-02-06","close":5800.0},{"date":"2020-02-07","close":5895.0},{"date":"2020-02-10","close":5960.0},{"date":"2020-02-11","close":5840.0},{"date":"2020-02-12","close":5745.0},{"date":"2020-02-13","close":5790.0},{"date":"2020-02-14","close":5700.0},{"date":"2020-02-17","close":5695.0},{"date":"2020-02-18","close":5900.0},{"date":"2020-02-19","close":5875.0},{"date":"2020-02-20","close":5930.0},{"date":"2020-02-21","close":6125.0},{"date":"2020-02-24","close":6575.0},{"date":"2020-02-25","close":6435.0},{"date":"2020-02-26","close":6615.0},{"date":"2020-02-27","close":6770.0},{"date":"2020-02-28","close":7205.0},{"date":"2020-03-02","close":7065.0},{"date":"2020-03-03","close":7015.0},{"date":"2020-03-04","close":6695.0},{"date":"2020-03-05","close":6565.0},{"date":"2020-03-06","close":6825.0},{"date":"2020-03-09","close":7420.0},{"date":"2020-03-10","close":7305.0},{"date":"2020-03-11","close":7750.0},{"date":"2020-03-12","close":8340.0},{"date":"2020-03-13","close":8700.0},{"date":"2020-03-16","close":9410.0},{"date":"2020-03-17","close":9740.0},{"date":"2020-03-18","close":10915.0},{"date":"2020-03-19","close":12365.0},{"date":"2020-03-20","close":10530.0},{"date":"2020-03-23","close":11700.0},{"date":"2020-03-24","close":9635.0},{"date":"2020-03-25","close":8460.0},{"date":"2020-03-26","close":8735.0},{"date":"2020-03-27","close":8325.0},{"date":"2020-03-30","close":8365.0},{"date":"2020-03-31","close":8090.0},{"date":"2020-04-01","close":8830.0},{"date":"2020-04-02","close":8325.0},{"date":"2020-04-03","close":8330.0},{"date":"2020-04-06","close":7660.0},{"date":"2020-04-07","close":7380.0},{"date":"2020-04-08","close":7585.0},{"date":"2020-04-09","close":7365.0},{"date":"2020-04-10","close":7255.0},{"date":"2020-04-13","close":7525.0},{"date":"2020-04-14","close":7235.0},{"date":"2020-04-16","close":7220.0},{"date":"2020-04-17","close":6770.0},{"date":"2020-04-20","close":6940.0},{"date":"2020-04-21","close":7100.0},{"date":"2020-04-22","close":6965.0},{"date":"2020-04-23","close":6830.0},{"date":"2020-04-24","close":7055.0},{"date":"2020-04-27","close":6750.0},{"date":"2020-04-28","close":6680.0},{"date":"2020-04-29","close":6575.0},{"date":"2020-05-04","close":6970.0},{"date":"2020-05-06","close":6730.0},{"date":"2020-05-07","close":6745.0},{"date":"2020-05-08","close":6620.0},{"date":"2020-05-11","close":6725.0},{"date":"2020-05-12","close":6810.0},{"date":"2020-05-13","close":6675.0},{"date":"2020-05-14","close":6825.0},{"date":"2020-05-15","close":6760.0},{"date":"2020-05-18","close":6665.0},{"date":"2020-05-19","close":6325.0},{"date":"2020-05-20","close":6295.0},{"date":"2020-05-21","close":6255.0},{"date":"2020-05-22","close":6460.0},{"date":"2020-05-25","close":6280.0},{"date":"2020-05-26","close":6060.0},{"date":"2020-05-27","close":6045.0},{"date":"2020-05-28","close":6015.0},{"date":"2020-05-29","close":6025.0},{"date":"2020-06-01","close":5800.0},{"date":"2020-06-02","close":5670.0},{"date":"2020-06-03","close":5270.0},{"date":"2020-06-04","close":5245.0},{"date":"2020-06-05","close":5060.0},{"date":"2020-06-08","close":5075.0},{"date":"2020-06-09","close":5085.0},{"date":"2020-06-10","close":5045.0},{"date":"2020-06-11","close":5250.0},{"date":"2020-06-12","close":5420.0},{"date":"2020-06-15","close":5960.0},{"date":"2020-06-16","close":5260.0},{"date":"2020-06-17","close":5275.0},{"date":"2020-06-18","close":5315.0},{"date":"2020-06-19","close":5280.0},{"date":"2020-06-22","close":5330.0},{"date":"2020-06-23","close":5310.0},{"date":"2020-06-24","close":5135.0},{"date":"2020-06-25","close":5405.0},{"date":"2020-06-26","close":5265.0},{"date":"2020-06-29","close":5435.0},{"date":"2020-06-30","close":5335.0},{"date":"2020-07-01","close":5335.0},{"date":"2020-07-02","close":5210.0},{"date":"2020-07-03","close":5115.0},{"date":"2020-07-06","close":4940.0},{"date":"2020-07-07","close":5060.0},{"date":"2020-07-08","close":5090.0},{"date":"2020-07-09","close":5040.0},{"date":"2020-07-10","close":5145.0},{"date":"2020-07-13","close":4945.0},{"date":"2020-07-14","close":4955.0},{"date":"2020-07-15","close":4860.0},{"date":"2020-07-16","close":4965.0},{"date":"2020-07-17","close":4890.0},{"date":"2020-07-20","close":4915.0},{"date":"2020-07-21","close":4765.0},{"date":"2020-07-22","close":4800.0},{"date":"2020-07-23","close":4855.0},{"date":"2020-07-24","close":4910.0},{"date":"2020-07-27","close":4810.0},{"date":"2020-07-28","close":4615.0},{"date":"2020-07-29","close":4560.0},{"date":"2020-07-30","close":4555.0},{"date":"2020-07-31","close":4620.0},{"date":"2020-08-03","close":4625.0},{"date":"2020-08-04","close":4520.0},{"date":"2020-08-05","close":4415.0},{"date":"2020-08-06","close":4275.0},{"date":"2020-08-07","close":4235.0},{"date":"2020-08-10","close":4110.0},{"date":"2020-08-11","close":4000.0},{"date":"2020-08-12","close":3965.0},{"date":"2020-08-13","close":3970.0},{"date":"2020-08-14","close":4045.0},{"date":"2020-08-18","close":4215.0},{"date":"2020-08-19","close":4185.0},{"date":"2020-08-20","close":4505.0},{"date":"2020-08-21","close":4370.0},{"date":"2020-08-24","close":4280.0},{"date":"2020-08-25","close":4165.0},{"date":"2020-08-26","close":4165.0},{"date":"2020-08-27","close":4240.0},{"date":"2020-08-28","close":4190.0},{"date":"2020-08-31","close":4325.0},{"date":"2020-09-01","close":4255.0},{"date":"2020-09-02","close":4210.0},{"date":"2020-09-03","close":4085.0},{"date":"2020-09-04","close":4200.0},{"date":"2020-09-07","close":4165.0},{"date":"2020-09-08","close":4050.0},{"date":"2020-09-09","close":4140.0},{"date":"2020-09-10","close":4060.0},{"date":"2020-09-11","close":4065.0},{"date":"2020-09-14","close":3960.0},{"date":"2020-09-15","close":3900.0},{"date":"2020-09-16","close":3925.0},{"date":"2020-09-17","close":4040.0},{"date":"2020-09-18","close":4010.0},{"date":"2020-09-21","close":4080.0},{"date":"2020-09-22","close":4275.0},{"date":"2020-09-23","close":4240.0},{"date":"2020-09-24","close":4435.0},{"date":"2020-09-25","close":4390.0},{"date":"2020-09-28","close":4265.0},{"date":"2020-09-29","close":4200.0},{"date":"2020-10-05","close":4090.0},{"date":"2020-10-06","close":4080.0},{"date":"2020-10-07","close":3995.0},{"date":"2020-10-08","close":3985.0},{"date":"2020-10-12","close":3960.0},{"date":"2020-10-13","close":3955.0},{"date":"2020-10-14","close":4030.0},{"date":"2020-10-15","close":4095.0},{"date":"2020-10-16","close":4135.0},{"date":"2020-10-19","close":4120.0},{"date":"2020-10-20","close":4055.0},{"date":"2020-10-21","close":4030.0},{"date":"2020-10-22","close":4090.0},{"date":"2020-10-23","close":4060.0},{"date":"2020-10-26","close":4085.0},{"date":"2020-10-27","close":4140.0},{"date":"2020-10-28","close":4100.0},{"date":"2020-10-29","close":4190.0},{"date":"2020-10-30","close":4410.0},{"date":"2020-11-02","close":4290.0},{"date":"2020-11-03","close":4115.0},{"date":"2020-11-04","close":4065.0},{"date":"2020-11-05","close":3885.0},{"date":"2020-11-06","close":3860.0},{"date":"2020-11-09","close":3760.0},{"date":"2020-11-10","close":3765.0},{"date":"2020-11-11","close":3635.0},{"date":"2020-11-12","close":3670.0},{"date":"2020-11-13","close":3595.0},{"date":"2020-11-16","close":3430.0},{"date":"2020-11-17","close":3445.0},{"date":"2020-11-18","close":3450.0},{"date":"2020-11-19","close":3445.0},{"date":"2020-11-20","close":3435.0},{"date":"2020-11-23","close":3275.0},{"date":"2020-11-24","close":3240.0},{"date":"2020-11-25","close":3280.0},{"date":"2020-11-26","close":3210.0},{"date":"2020-11-27","close":3195.0},{"date":"2020-11-30","close":3290.0},{"date":"2020-12-01","close":3195.0},{"date":"2020-12-02","close":3080.0},{"date":"2020-12-03","close":3040.0},{"date":"2020-12-04","close":2930.0},{"date":"2020-12-07","close":2900.0},{"date":"2020-12-08","close":2995.0},{"date":"2020-12-09","close":2870.0},{"date":"2020-12-10","close":2895.0},{"date":"2020-12-11","close":2850.0},{"date":"2020-12-14","close":2870.0},{"date":"2020-12-15","close":2875.0},{"date":"2020-12-16","close":2855.0},{"date":"2020-12-17","close":2855.0},{"date":"2020-12-18","close":2860.0},{"date":"2020-12-21","close":2860.0},{"date":"2020-12-22","close":2955.0},{"date":"2020-12-23","close":2870.0},{"date":"2020-12-24","close":2750.0},{"date":"2020-12-28","close":2730.0},{"date":"2020-12-29","close":2640.0},{"date":"2020-12-30","close":2510.0},{"date":"2021-01-04","close":2380.0},{"date":"2021-01-05","close":2315.0},{"date":"2021-01-06","close":2360.0},{"date":"2021-01-07","close":2245.0},{"date":"2021-01-08","close":2040.0},{"date":"2021-01-11","close":2035.0},{"date":"2021-01-12","close":2065.0},{"date":"2021-01-13","close":2040.0},{"date":"2021-01-14","close":2045.0},{"date":"2021-01-15","close":2135.0},{"date":"2021-01-18","close":2240.0},{"date":"2021-01-19","close":2115.0},{"date":"2021-01-20","close":2090.0},{"date":"2021-01-21","close":2030.0},{"date":"2021-01-22","close":2055.0},{"date":"2021-01-25","close":1960.0},{"date":"2021-01-26","close":2070.0},{"date":"2021-01-27","close":2085.0},{"date":"2021-01-28","close":2165.0},{"date":"2021-01-29","close":2275.0},{"date":"2021-02-01","close":2155.0},{"date":"2021-02-02","close":2090.0},{"date":"2021-02-03","close":2055.0},{"date":"2021-02-04","close":2125.0},{"date":"2021-02-05","close":2070.0},{"date":"2021-02-08","close":2110.0},{"date":"2021-02-09","close":2125.0},{"date":"2021-02-10","close":2095.0},{"date":"2021-02-15","close":2030.0},{"date":"2021-02-16","close":2015.0},{"date":"2021-02-17","close":2060.0},{"date":"2021-02-18","close":2125.0},{"date":"2021-02-19","close":2080.0},{"date":"2021-02-22","close":2130.0},{"date":"2021-02-23","close":2130.0},{"date":"2021-02-24","close":2230.0},{"date":"2021-02-25","close":2060.0},{"date":"2021-02-26","close":2175.0},{"date":"2021-03-02","close":2130.0},{"date":"2021-03-03","close":2080.0},{"date":"2021-03-04","close":2130.0},{"date":"2021-03-05","close":2150.0},{"date":"2021-03-08","close":2185.0},{"date":"2021-03-09","close":2215.0},{"date":"2021-03-10","close":2245.0},{"date":"2021-03-11","close":2145.0},{"date":"2021-03-12","close":2105.0},{"date":"2021-03-15","close":2135.0},{"date":"2021-03-16","close":2090.0},{"date":"2021-03-17","close":2130.0},{"date":"2021-03-18","close":2095.0},{"date":"2021-03-19","close":2140.0},{"date":"2021-03-22","close":2130.0},{"date":"2021-03-23","close":2175.0},{"date":"2021-03-24","close":2195.0},{"date":"2021-03-25","close":2175.0},{"date":"2021-03-26","close":2130.0},{"date":"2021-03-29","close":2140.0},{"date":"2021-03-30","close":2090.0},{"date":"2021-03-31","close":2105.0},{"date":"2021-04-01","close":2065.0},{"date":"2021-04-02","close":2015.0},{"date":"2021-04-05","close":2005.0},{"date":"2021-04-06","close":2005.0},{"date":"2021-04-07","close":1995.0},{"date":"2021-04-08","close":2000.0},{"date":"2021-04-09","close":2020.0},{"date":"2021-04-12","close":2020.0},{"date":"2021-04-13","close":1970.0},{"date":"2021-04-14","close":1945.0},{"date":"2021-04-15","close":1935.0},{"date":"2021-04-16","close":1945.0},{"date":"2021-04-19","close":1940.0},{"date":"2021-04-20","close":1920.0},{"date":"2021-04-21","close":1990.0},{"date":"2021-04-22","close":1980.0},{"date":"2021-04-23","close":1980.0},{"date":"2021-04-26","close":1945.0},{"date":"2021-04-27","close":1940.0},{"date":"2021-04-28","close":1980.0},{"date":"2021-04-29","close":1990.0},{"date":"2021-04-30","close":2025.0},{"date":"2021-05-03","close":2045.0},{"date":"2021-05-04","close":2015.0},{"date":"2021-05-06","close":1990.0},{"date":"2021-05-07","close":1960.0},{"date":"2021-05-10","close":1895.0},{"date":"2021-05-11","close":1965.0},{"date":"2021-05-12","close":2025.0},{"date":"2021-05-13","close":2075.0},{"date":"2021-05-14","close":2030.0},{"date":"2021-05-17","close":2050.0},{"date":"2021-05-18","close":2005.0},{"date":"2021-05-20","close":2015.0},{"date":"2021-05-21","close":2015.0},{"date":"2021-05-24","close":2030.0},{"date":"2021-05-25","close":1990.0},{"date":"2021-05-26","close":1995.0},{"date":"2021-05-27","close":2000.0},{"date":"2021-05-28","close":1975.0},{"date":"2021-05-31","close":1965.0},{"date":"2021-06-01","close":1935.0},{"date":"2021-06-02","close":1940.0},{"date":"2021-06-03","close":1900.0},{"date":"2021-06-04","close":1915.0},{"date":"2021-06-07","close":1905.0},{"date":"2021-06-08","close":1910.0},{"date":"2021-06-09","close":1950.0},{"date":"2021-06-10","close":1935.0},{"date":"2021-06-11","close":1910.0},{"date":"2021-06-14","close":1910.0},{"date":"2021-06-15","close":1900.0},{"date":"2021-06-16","close":1875.0},{"date":"2021-06-17","close":1900.0},{"date":"2021-06-18","close":1885.0},{"date":"2021-06-21","close":1925.0},{"date":"2021-06-22","close":1900.0},{"date":"2021-06-23","close":1880.0},{"date":"2021-06-24","close":1860.0},{"date":"2021-06-25","close":1845.0},{"date":"2021-06-28","close":1845.0},{"date":"2021-06-29","close":1865.0},{"date":"2021-06-30","close":1850.0},{"date":"2021-07-01","close":1875.0},{"date":"2021-07-02","close":1880.0},{"date":"2021-07-05","close":1860.0},{"date":"2021-07-06","close":1845.0},{"date":"2021-07-07","close":1865.0},{"date":"2021-07-08","close":1910.0},{"date":"2021-07-09","close":1950.0},{"date":"2021-07-12","close":1910.0},{"date":"2021-07-13","close":1885.0},{"date":"2021-07-14","close":1895.0},{"date":"2021-07-15","close":1870.0},{"date":"2021-07-16","close":1885.0},{"date":"2021-07-19","close":1930.0},{"date":"2021-07-20","close":1935.0},{"date":"2021-07-21","close":1965.0},{"date":"2021-07-22","close":1910.0},{"date":"2021-07-23","close":1900.0},{"date":"2021-07-26","close":1945.0},{"date":"2021-07-27","close":1940.0},{"date":"2021-07-28","close":1930.0},{"date":"2021-07-29","close":1920.0},{"date":"2021-07-30","close":1975.0},{"date":"2021-08-02","close":1945.0},{"date":"2021-08-03","close":1915.0},{"date":"2021-08-04","close":1865.0},{"date":"2021-08-05","close":1865.0},{"date":"2021-08-06","close":1885.0},{"date":"2021-08-09","close":1900.0},{"date":"2021-08-10","close":1930.0},{"date":"2021-08-11","close":1960.0},{"date":"2021-08-12","close":1975.0},{"date":"2021-08-13","close":2045.0},{"date":"2021-08-17","close":2095.0},{"date":"2021-08-18","close":2065.0},{"date":"2021-08-19","close":2155.0},{"date":"2021-08-20","close":2195.0},{"date":"2021-08-23","close":2150.0},{"date":"2021-08-24","close":2070.0},{"date":"2021-08-25","close":2060.0},{"date":"2021-08-26","close":2090.0},{"date":"2021-08-27","close":2090.0},{"date":"2021-08-30","close":2080.0},{"date":"2021-08-31","close":2000.0},{"date":"2021-09-01","close":1995.0},{"date":"2021-09-02","close":2025.0},{"date":"2021-09-03","close":2000.0},{"date":"2021-09-06","close":1990.0},{"date":"2021-09-07","close":2010.0},{"date":"2021-09-08","close":2050.0},{"date":"2021-09-09","close":2110.0},{"date":"2021-09-10","close":2095.0},{"date":"2021-09-13","close":2090.0},{"date":"2021-09-14","close":2060.0},{"date":"2021-09-15","close":2055.0},{"date":"2021-09-16","close":2090.0},{"date":"2021-09-17","close":2080.0},{"date":"2021-09-23","close":2085.0},{"date":"2021-09-24","close":2095.0},{"date":"2021-09-27","close":2075.0},{"date":"2021-09-28","close":2135.0},{"date":"2021-09-29","close":2190.0},{"date":"2021-09-30","close":2175.0},{"date":"2021-10-01","close":2255.0},{"date":"2021-10-05","close":2325.0},{"date":"2021-10-06","close":2395.0},{"date":"2021-10-07","close":2315.0},{"date":"2021-10-08","close":2325.0},{"date":"2021-10-12","close":2410.0},{"date":"2021-10-13","close":2355.0},{"date":"2021-10-14","close":2295.0},{"date":"2021-10-15","close":2245.0},{"date":"2021-10-18","close":2265.0},{"date":"2021-10-19","close":2220.0},{"date":"2021-10-20","close":2245.0},{"date":"2021-10-21","close":2250.0},{"date":"2021-10-22","close":2245.0},{"date":"2021-10-25","close":2225.0},{"date":"2021-10-26","close":2180.0},{"date":"2021-10-27","close":2220.0},{"date":"2021-10-28","close":2230.0},{"date":"2021-10-29","close":2300.0},{"date":"2021-11-01","close":2285.0},{"date":"2021-11-02","close":2220.0},{"date":"2021-11-03","close":2290.0},{"date":"2021-11-04","close":2260.0},{"date":"2021-11-05","close":2280.0},{"date":"2021-11-08","close":2280.0},{"date":"2021-11-09","close":2275.0},{"date":"2021-11-10","close":2320.0},{"date":"2021-11-11","close":2320.0},{"date":"2021-11-12","close":2270.0},{"date":"2021-11-15","close":2215.0},{"date":"2021-11-16","close":2225.0},{"date":"2021-11-17","close":2280.0},{"date":"2021-11-18","close":2295.0},{"date":"2021-11-19","close":2265.0},{"date":"2021-11-22","close":2160.0},{"date":"2021-11-23","close":2200.0},{"date":"2021-11-24","close":2205.0},{"date":"2021-11-25","close":2240.0},{"date":"2021-11-26","close":2330.0},{"date":"2021-11-29","close":2365.0},{"date":"2021-11-30","close":2465.0},{"date":"2021-12-01","close":2340.0},{"date":"2021-12-02","close":2270.0},{"date":"2021-12-03","close":2235.0},{"date":"2021-12-06","close":2225.0},{"date":"2021-12-07","close":2190.0},{"date":"2021-12-08","close":2175.0},{"date":"2021-12-09","close":2155.0},{"date":"2021-12-10","close":2175.0},{"date":"2021-12-13","close":2170.0},{"date":"2021-12-14","close":2200.0},{"date":"2021-12-15","close":2200.0},{"date":"2021-12-16","close":2175.0},{"date":"2021-12-17","close":2165.0},{"date":"2021-12-20","close":2250.0},{"date":"2021-12-21","close":2210.0},{"date":"2021-12-22","close":2190.0},{"date":"2021-12-23","close":2165.0},{"date":"2021-12-24","close":2130.0},{"date":"2021-12-27","close":2155.0},{"date":"2021-12-28","close":2130.0},{"date":"2021-12-29","close":2130.0},{"date":"2021-12-30","close":2160.0},{"date":"2022-01-03","close":2150.0},{"date":"2022-01-04","close":2155.0},{"date":"2022-01-05","close":2215.0},{"date":"2022-01-06","close":2260.0},{"date":"2022-01-07","close":2195.0},{"date":"2022-01-10","close":2240.0},{"date":"2022-01-11","close":2225.0},{"date":"2022-01-12","close":2145.0},{"date":"2022-01-13","close":2170.0},{"date":"2022-01-14","close":2235.0},{"date":"2022-01-17","close":2265.0},{"date":"2022-01-18","close":2305.0},{"date":"2022-01-19","close":2335.0},{"date":"2022-01-20","close":2310.0},{"date":"2022-01-21","close":2365.0},{"date":"2022-01-24","close":2415.0},{"date":"2022-01-25","close":2540.0},{"date":"2022-01-26","close":2555.0},{"date":"2022-01-27","close":2730.0},{"date":"2022-01-28","close":2580.0},{"date":"2022-02-03","close":2530.0},{"date":"2022-02-04","close":2470.0},{"date":"2022-02-07","close":2515.0},{"date":"2022-02-08","close":2505.0},{"date":"2022-02-09","close":2435.0},{"date":"2022-02-10","close":2395.0},{"date":"2022-02-11","close":2440.0},{"date":"2022-02-14","close":2510.0},{"date":"2022-02-15","close":2540.0},{"date":"2022-02-16","close":2445.0},{"date":"2022-02-17","close":2415.0},{"date":"2022-02-18","close":2425.0},{"date":"2022-02-21","close":2430.0},{"date":"2022-02-22","close":2500.0},{"date":"2022-02-23","close":2480.0},{"date":"2022-02-24","close":2620.0},{"date":"2022-02-25","close":2555.0},{"date":"2022-02-28","close":2520.0},{"date":"2022-03-02","close":2530.0},{"date":"2022-03-03","close":2440.0},{"date":"2022-03-04","close":2515.0},{"date":"2022-03-07","close":2640.0},{"date":"2022-03-08","close":2695.0},{"date":"2022-03-10","close":2580.0},{"date":"2022-03-11","close":2595.0},{"date":"2022-03-14","close":2605.0},{"date":"2022-03-15","close":2660.0},{"date":"2022-03-16","close":2575.0},{"date":"2022-03-17","close":2500.0},{"date":"2022-03-18","close":2485.0},{"date":"2022-03-21","close":2535.0},{"date":"2022-03-22","close":2490.0},{"date":"2022-03-23","close":2450.0},{"date":"2022-03-24","close":2470.0},{"date":"2022-03-25","close":2485.0},{"date":"2022-03-28","close":2485.0},{"date":"2022-03-29","close":2465.0},{"date":"2022-03-30","close":2445.0},{"date":"2022-03-31","close":2425.0},{"date":"2022-04-01","close":2465.0},{"date":"2022-04-04","close":2440.0},{"date":"2022-04-05","close":2445.0},{"date":"2022-04-06","close":2500.0},{"date":"2022-04-07","close":2565.0},{"date":"2022-04-08","close":2560.0},{"date":"2022-04-11","close":2565.0},{"date":"2022-04-12","close":2615.0},{"date":"2022-04-13","close":2515.0},{"date":"2022-04-14","close":2540.0},{"date":"2022-04-15","close":2600.0},{"date":"2022-04-18","close":2600.0},{"date":"2022-04-19","close":2540.0},{"date":"2022-04-20","close":2545.0},{"date":"2022-04-21","close":2515.0},{"date":"2022-04-22","close":2575.0},{"date":"2022-04-25","close":2665.0},{"date":"2022-04-26","close":2640.0},{"date":"2022-04-27","close":2700.0},{"date":"2022-04-28","close":2650.0},{"date":"2022-04-29","close":2570.0},{"date":"2022-05-02","close":2585.0},{"date":"2022-05-03","close":2600.0},{"date":"2022-05-04","close":2590.0},{"date":"2022-05-06","close":2660.0},{"date":"2022-05-09","close":2715.0},{"date":"2022-05-10","close":2740.0},{"date":"2022-05-11","close":2745.0},{"date":"2022-05-12","close":2830.0},{"date":"2022-05-13","close":2695.0},{"date":"2022-05-16","close":2720.0},{"date":"2022-05-17","close":2665.0},{"date":"2022-05-18","close":2655.0},{"date":"2022-05-19","close":2735.0},{"date":"2022-05-20","close":2630.0},{"date":"2022-05-23","close":2615.0},{"date":"2022-05-24","close":2710.0},{"date":"2022-05-25","close":2690.0},{"date":"2022-05-26","close":2710.0},{"date":"2022-05-27","close":2650.0},{"date":"2022-05-30","close":2580.0},{"date":"2022-05-31","close":2565.0},{"date":"2022-06-02","close":2620.0},{"date":"2022-06-03","close":2585.0},{"date":"2022-06-07","close":2685.0},{"date":"2022-06-08","close":2670.0},{"date":"2022-06-09","close":2680.0},{"date":"2022-06-10","close":2745.0},{"date":"2022-06-13","close":2940.0},{"date":"2022-06-14","close":2960.0},{"date":"2022-06-15","close":3070.0},{"date":"2022-06-16","close":3070.0},{"date":"2022-06-17","close":3115.0},{"date":"2022-06-20","close":3215.0},{"date":"2022-06-21","close":3180.0},{"date":"2022-06-22","close":3345.0},{"date":"2022-06-23","close":3385.0},{"date":"2022-06-24","close":3245.0},{"date":"2022-06-27","close":3165.0},{"date":"2022-06-28","close":3115.0},{"date":"2022-06-29","close":3215.0},{"date":"2022-06-30","close":3330.0},{"date":"2022-07-01","close":3400.0},{"date":"2022-07-04","close":3390.0},{"date":"2022-07-05","close":3285.0},{"date":"2022-07-06","close":3435.0},{"date":"2022-07-07","close":3295.0},{"date":"2022-07-08","close":3260.0},{"date":"2022-07-11","close":3300.0},{"date":"2022-07-12","close":3365.0},{"date":"2022-07-13","close":3325.0},{"date":"2022-07-14","close":3345.0},{"date":"2022-07-15","close":3305.0},{"date":"2022-07-18","close":3160.0},{"date":"2022-07-19","close":3185.0},{"date":"2022-07-20","close":3135.0},{"date":"2022-07-21","close":3065.0},{"date":"2022-07-22","close":3105.0},{"date":"2022-07-25","close":3080.0},{"date":"2022-07-26","close":3055.0},{"date":"2022-07-27","close":3060.0},{"date":"2022-07-28","close":3020.0},{"date":"2022-07-29","close":2995.0},{"date":"2022-08-01","close":3000.0},{"date":"2022-08-02","close":3030.0},{"date":"2022-08-03","close":2985.0},{"date":"2022-08-04","close":2960.0},{"date":"2022-08-05","close":2915.0},{"date":"2022-08-08","close":2930.0},{"date":"2022-08-09","close":2910.0},{"date":"2022-08-10","close":2980.0},{"date":"2022-08-11","close":2880.0},{"date":"2022-08-12","close":2855.0},{"date":"2022-08-16","close":2840.0},{"date":"2022-08-17","close":2870.0},{"date":"2022-08-18","close":2895.0},{"date":"2022-08-19","close":2925.0},{"date":"2022-08-22","close":3005.0},{"date":"2022-08-23","close":3085.0},{"date":"2022-08-24","close":3055.0},{"date":"2022-08-25","close":2980.0},{"date":"2022-08-26","close":2980.0},{"date":"2022-08-29","close":3125.0},{"date":"2022-08-30","close":3050.0},{"date":"2022-08-31","close":3010.0},{"date":"2022-09-01","close":3155.0},{"date":"2022-09-02","close":3185.0},{"date":"2022-09-05","close":3190.0},{"date":"2022-09-06","close":3185.0},{"date":"2022-09-07","close":3275.0},{"date":"2022-09-08","close":3255.0},{"date":"2022-09-13","close":3050.0},{"date":"2022-09-14","close":3170.0},{"date":"2022-09-15","close":3210.0},{"date":"2022-09-16","close":3260.0},{"date":"2022-09-19","close":3305.0},{"date":"2022-09-20","close":3275.0},{"date":"2022-09-21","close":3345.0},{"date":"2022-09-22","close":3415.0},{"date":"2022-09-23","close":3500.0},{"date":"2022-09-26","close":3680.0},{"date":"2022-09-27","close":3655.0},{"date":"2022-09-28","close":3835.0},{"date":"2022-09-29","close":3830.0},{"date":"2022-09-30","close":3870.0},{"date":"2022-10-04","close":3685.0},{"date":"2022-10-05","close":3680.0},{"date":"2022-10-06","close":3605.0},{"date":"2022-10-07","close":3630.0},{"date":"2022-10-11","close":3785.0},{"date":"2022-10-12","close":3720.0},{"date":"2022-10-13","close":3835.0},{"date":"2022-10-14","close":3645.0},{"date":"2022-10-17","close":3645.0},{"date":"2022-10-18","close":3545.0},{"date":"2022-10-19","close":3605.0},{"date":"2022-10-20","close":3675.0},{"date":"2022-10-21","close":3665.0},{"date":"2022-10-24","close":3595.0},{"date":"2022-10-25","close":3580.0},{"date":"2022-10-26","close":3530.0},{"date":"2022-10-27","close":3405.0},{"date":"2022-10-28","close":3495.0},{"date":"2022-10-31","close":3390.0},{"date":"2022-11-01","close":3290.0},{"date":"2022-11-02","close":3300.0},{"date":"2022-11-03","close":3340.0},{"date":"2022-11-04","close":3285.0},{"date":"2022-11-07","close":3210.0},{"date":"2022-11-08","close":3115.0},{"date":"2022-11-09","close":3060.0},{"date":"2022-11-10","close":3120.0},{"date":"2022-11-11","close":2875.0},{"date":"2022-11-14","close":2915.0},{"date":"2022-11-15","close":2900.0},{"date":"2022-11-16","close":2910.0},{"date":"2022-11-17","close":2985.0},{"date":"2022-11-18","close":3000.0},{"date":"2022-11-21","close":3050.0},{"date":"2022-11-22","close":3090.0},{"date":"2022-11-23","close":3055.0},{"date":"2022-11-24","close":3000.0},{"date":"2022-11-25","close":3020.0},{"date":"2022-11-28","close":3100.0},{"date":"2022-11-29","close":3030.0},{"date":"2022-11-30","close":2945.0},{"date":"2022-12-01","close":2910.0},{"date":"2022-12-02","close":3040.0},{"date":"2022-12-05","close":3060.0},{"date":"2022-12-06","close":3140.0},{"date":"2022-12-07","close":3170.0},{"date":"2022-12-08","close":3175.0},{"date":"2022-12-09","close":3095.0},{"date":"2022-12-12","close":3135.0},{"date":"2022-12-13","close":3140.0},{"date":"2022-12-14","close":3075.0},{"date":"2022-12-15","close":3175.0},{"date":"2022-12-16","close":3205.0},{"date":"2022-12-19","close":3210.0},{"date":"2022-12-20","close":3265.0},{"date":"2022-12-21","close":3285.0},{"date":"2022-12-22","close":3200.0},{"date":"2022-12-23","close":3310.0},{"date":"2022-12-26","close":3305.0},{"date":"2022-12-27","close":3265.0},{"date":"2022-12-28","close":3335.0},{"date":"2022-12-29","close":3450.0},{"date":"2023-01-02","close":3495.0},{"date":"2023-01-03","close":3500.0},{"date":"2023-01-04","close":3355.0},{"date":"2023-01-05","close":3305.0},{"date":"2023-01-06","close":3230.0},{"date":"2023-01-09","close":3055.0},{"date":"2023-01-10","close":3055.0},{"date":"2023-01-11","close":3035.0},{"date":"2023-01-12","close":3020.0},{"date":"2023-01-13","close":2975.0},{"date":"2023-01-16","close":2930.0},{"date":"2023-01-17","close":2980.0},{"date":"2023-01-18","close":3015.0},{"date":"2023-01-19","close":2980.0},{"date":"2023-01-20","close":2945.0},{"date":"2023-01-25","close":2850.0},{"date":"2023-01-26","close":2770.0},{"date":"2023-01-27","close":2730.0},{"date":"2023-01-30","close":2820.0},{"date":"2023-01-31","close":2910.0},{"date":"2023-02-01","close":2845.0},{"date":"2023-02-02","close":2780.0},{"date":"2023-02-03","close":2760.0},{"date":"2023-02-06","close":2890.0},{"date":"2023-02-07","close":2850.0},{"date":"2023-02-08","close":2765.0},{"date":"2023-02-09","close":2785.0},{"date":"2023-02-10","close":2800.0},{"date":"2023-02-13","close":2835.0},{"date":"2023-02-14","close":2800.0},{"date":"2023-02-15","close":2910.0},{"date":"2023-02-16","close":2795.0},{"date":"2023-02-17","close":2845.0},{"date":"2023-02-20","close":2820.0},{"date":"2023-02-21","close":2835.0},{"date":"2023-02-22","close":2935.0},{"date":"2023-02-23","close":2855.0},{"date":"2023-02-24","close":2910.0},{"date":"2023-02-27","close":2965.0},{"date":"2023-02-28","close":2950.0},{"date":"2023-03-02","close":2940.0},{"date":"2023-03-03","close":2920.0},{"date":"2023-03-06","close":2840.0},{"date":"2023-03-07","close":2870.0},{"date":"2023-03-08","close":2955.0},{"date":"2023-03-09","close":2965.0},{"date":"2023-03-10","close":3030.0},{"date":"2023-03-13","close":2980.0},{"date":"2023-03-14","close":3135.0},{"date":"2023-03-15","close":3050.0},{"date":"2023-03-16","close":3070.0},{"date":"2023-03-17","close":3000.0},{"date":"2023-03-20","close":3050.0},{"date":"2023-03-21","close":3035.0},{"date":"2023-03-22","close":2955.0},{"date":"2023-03-23","close":2940.0},{"date":"2023-03-24","close":2955.0},{"date":"2023-03-27","close":2985.0},{"date":"2023-03-28","close":2920.0},{"date":"2023-03-29","close":2910.0},{"date":"2023-03-30","close":2870.0},{"date":"2023-03-31","close":2805.0},{"date":"2023-04-03","close":2840.0},{"date":"2023-04-04","close":2810.0},{"date":"2023-04-05","close":2780.0},{"date":"2023-04-06","close":2880.0},{"date":"2023-04-07","close":2780.0},{"date":"2023-04-10","close":2735.0},{"date":"2023-04-11","close":2660.0},{"date":"2023-04-12","close":2645.0},{"date":"2023-04-13","close":2630.0},{"date":"2023-04-14","close":2615.0},{"date":"2023-04-17","close":2610.0},{"date":"2023-04-18","close":2620.0},{"date":"2023-04-19","close":2620.0},{"date":"2023-04-20","close":2635.0},{"date":"2023-04-21","close":2660.0},{"date":"2023-04-24","close":2700.0},{"date":"2023-04-25","close":2765.0},{"date":"2023-04-26","close":2770.0},{"date":"2023-04-27","close":2755.0},{"date":"2023-04-28","close":2750.0},{"date":"2023-05-02","close":2695.0},{"date":"2023-05-03","close":2745.0},{"date":"2023-05-04","close":2760.0},{"date":"2023-05-08","close":2700.0},{"date":"2023-05-09","close":2715.0},{"date":"2023-05-10","close":2745.0},{"date":"2023-05-11","close":2760.0},{"date":"2023-05-12","close":2790.0},{"date":"2023-05-15","close":2775.0},{"date":"2023-05-16","close":2765.0},{"date":"2023-05-17","close":2745.0},{"date":"2023-05-18","close":2690.0},{"date":"2023-05-19","close":2615.0},{"date":"2023-05-22","close":2585.0},{"date":"2023-05-23","close":2575.0},{"date":"2023-05-24","close":2585.0},{"date":"2023-05-25","close":2595.0},{"date":"2023-05-26","close":2575.0},{"date":"2023-05-30","close":2505.0},{"date":"2023-05-31","close":2545.0},{"date":"2023-06-01","close":2560.0},{"date":"2023-06-02","close":2495.0},{"date":"2023-06-05","close":2480.0},{"date":"2023-06-07","close":2490.0},{"date":"2023-06-08","close":2490.0},{"date":"2023-06-09","close":2430.0},{"date":"2023-06-12","close":2460.0},{"date":"2023-06-13","close":2430.0},{"date":"2023-06-14","close":2460.0},{"date":"2023-06-15","close":2480.0},{"date":"2023-06-16","close":2455.0},{"date":"2023-06-19","close":2480.0},{"date":"2023-06-20","close":2485.0},{"date":"2023-06-21","close":2535.0},{"date":"2023-06-22","close":2525.0},{"date":"2023-06-23","close":2545.0},{"date":"2023-06-26","close":2525.0},{"date":"2023-06-27","close":2525.0},{"date":"2023-06-28","close":2560.0},{"date":"2023-06-29","close":2555.0},{"date":"2023-06-30","close":2545.0},{"date":"2023-07-03","close":2465.0},{"date":"2023-07-04","close":2485.0},{"date":"2023-07-05","close":2535.0},{"date":"2023-07-06","close":2580.0},{"date":"2023-07-07","close":2650.0},{"date":"2023-07-10","close":2660.0},{"date":"2023-07-11","close":2565.0},{"date":"2023-07-12","close":2530.0},{"date":"2023-07-13","close":2490.0},{"date":"2023-07-14","close":2415.0},{"date":"2023-07-17","close":2435.0},{"date":"2023-07-18","close":2470.0},{"date":"2023-07-19","close":2475.0},{"date":"2023-07-20","close":2495.0},{"date":"2023-07-21","close":2485.0},{"date":"2023-07-24","close":2455.0},{"date":"2023-07-25","close":2450.0},{"date":"2023-07-26","close":2510.0},{"date":"2023-07-27","close":2455.0},{"date":"2023-07-28","close":2465.0},{"date":"2023-07-31","close":2440.0},{"date":"2023-08-01","close":2360.0},{"date":"2023-08-02","close":2470.0},{"date":"2023-08-03","close":2500.0},{"date":"2023-08-04","close":2500.0},{"date":"2023-08-07","close":2510.0},{"date":"2023-08-08","close":2560.0},{"date":"2023-08-09","close":2500.0},{"date":"2023-08-10","close":2525.0},{"date":"2023-08-11","close":2540.0},{"date":"2023-08-14","close":2585.0},{"date":"2023-08-16","close":2660.0},{"date":"2023-08-17","close":2680.0},{"date":"2023-08-18","close":2705.0},{"date":"2023-08-21","close":2710.0},{"date":"2023-08-22","close":2690.0},{"date":"2023-08-23","close":2700.0},{"date":"2023-08-24","close":2630.0},{"date":"2023-08-25","close":2690.0},{"date":"2023-08-28","close":2650.0},{"date":"2023-08-29","close":2625.0},{"date":"2023-08-30","close":2610.0},{"date":"2023-08-31","close":2610.0},{"date":"2023-09-01","close":2560.0},{"date":"2023-09-04","close":2530.0},{"date":"2023-09-05","close":2530.0},{"date":"2023-09-06","close":2570.0},{"date":"2023-09-07","close":2595.0},{"date":"2023-09-08","close":2585.0},{"date":"2023-09-11","close":2570.0},{"date":"2023-09-12","close":2600.0},{"date":"2023-09-13","close":2595.0},{"date":"2023-09-14","close":2525.0},{"date":"2023-09-15","close":2455.0},{"date":"2023-09-18","close":2510.0},{"date":"2023-09-19","close":2550.0},{"date":"2023-09-20","close":2545.0},{"date":"2023-09-21","close":2640.0},{"date":"2023-09-22","close":2655.0},{"date":"2023-09-25","close":2660.0},{"date":"2023-09-26","close":2730.0},{"date":"2023-09-27","close":2725.0},{"date":"2023-10-04","close":2870.0},{"date":"2023-10-05","close":2870.0},{"date":"2023-10-06","close":2865.0},{"date":"2023-10-10","close":2850.0},{"date":"2023-10-11","close":2755.0},{"date":"2023-10-12","close":2695.0},{"date":"2023-10-13","close":2745.0},{"date":"2023-10-16","close":2780.0},{"date":"2023-10-17","close":2715.0},{"date":"2023-10-18","close":2700.0},{"date":"2023-10-19","close":2800.0},{"date":"2023-10-20","close":2885.0},{"date":"2023-10-23","close":2920.0},{"date":"2023-10-24","close":2870.0},{"date":"2023-10-25","close":2905.0},{"date":"2023-10-26","close":3060.0},{"date":"2023-10-27","close":3055.0},{"date":"2023-10-30","close":3035.0},{"date":"2023-10-31","close":3115.0},{"date":"2023-11-01","close":3025.0},{"date":"2023-11-02","close":2930.0},{"date":"2023-11-03","close":2865.0},{"date":"2023-11-06","close":2615.0},{"date":"2023-11-07","close":2690.0},{"date":"2023-11-08","close":2740.0},{"date":"2023-11-09","close":2715.0},{"date":"2023-11-10","close":2745.0},{"date":"2023-11-13","close":2750.0},{"date":"2023-11-14","close":2695.0},{"date":"2023-11-15","close":2580.0},{"date":"2023-11-16","close":2580.0},{"date":"2023-11-17","close":2615.0},{"date":"2023-11-20","close":2570.0},{"date":"2023-11-21","close":2545.0},{"date":"2023-11-22","close":2535.0},{"date":"2023-11-23","close":2535.0},{"date":"2023-11-24","close":2580.0},{"date":"2023-11-27","close":2585.0},{"date":"2023-11-28","close":2525.0},{"date":"2023-11-29","close":2545.0},{"date":"2023-11-30","close":2520.0},{"date":"2023-12-01","close":2580.0},{"date":"2023-12-04","close":2550.0},{"date":"2023-12-05","close":2605.0},{"date":"2023-12-06","close":2590.0},{"date":"2023-12-07","close":2615.0},{"date":"2023-12-08","close":2540.0},{"date":"2023-12-11","close":2525.0},{"date":"2023-12-12","close":2495.0},{"date":"2023-12-13","close":2545.0},{"date":"2023-12-14","close":2475.0},{"date":"2023-12-15","close":2435.0},{"date":"2023-12-18","close":2420.0},{"date":"2023-12-19","close":2420.0},{"date":"2023-12-20","close":2325.0},{"date":"2023-12-21","close":2350.0},{"date":"2023-12-22","close":2335.0},{"date":"2023-12-26","close":2325.0},{"date":"2023-12-27","close":2265.0},{"date":"2023-12-28","close":2195.0},{"date":"2024-01-02","close":2165.0},{"date":"2024-01-03","close":2290.0},{"date":"2024-01-04","close":2330.0},{"date":"2024-01-05","close":2350.0},{"date":"2024-01-08","close":2360.0},{"date":"2024-01-09","close":2385.0},{"date":"2024-01-10","close":2430.0},{"date":"2024-01-11","close":2430.0},{"date":"2024-01-12","close":2480.0},{"date":"2024-01-15","close":2460.0},{"date":"2024-01-16","close":2530.0},{"date":"2024-01-17","close":2655.0},{"date":"2024-01-18","close":2630.0},{"date":"2024-01-19","close":2555.0},{"date":"2024-01-22","close":2550.0},{"date":"2024-01-23","close":2525.0},{"date":"2024-01-24","close":2545.0},{"date":"2024-01-25","close":2540.0},{"date":"2024-01-26","close":2535.0},{"date":"2024-01-29","close":2475.0},{"date":"2024-01-30","close":2485.0},{"date":"2024-01-31","close":2515.0},{"date":"2024-02-01","close":2430.0},{"date":"2024-02-02","close":2270.0},{"date":"2024-02-05","close":2330.0},{"date":"2024-02-06","close":2345.0},{"date":"2024-02-07","close":2280.0},{"date":"2024-02-08","close":2275.0},{"date":"2024-02-13","close":2225.0},{"date":"2024-02-14","close":2280.0},{"date":"2024-02-15","close":2285.0},{"date":"2024-02-16","close":2240.0},{"date":"2024-02-19","close":2175.0},{"date":"2024-02-20","close":2225.0},{"date":"2024-02-21","close":2235.0},{"date":"2024-02-22","close":2210.0},{"date":"2024-02-23","close":2200.0},{"date":"2024-02-26","close":2235.0},{"date":"2024-02-27","close":2280.0},{"date":"2024-02-28","close":2215.0},{"date":"2024-02-29","close":2235.0},{"date":"2024-03-04","close":2165.0},{"date":"2024-03-05","close":2210.0},{"date":"2024-03-06","close":2220.0},{"date":"2024-03-07","close":2220.0},{"date":"2024-03-08","close":2155.0},{"date":"2024-03-11","close":2190.0},{"date":"2024-03-12","close":2160.0},{"date":"2024-03-13","close":2145.0},{"date":"2024-03-14","close":2105.0},{"date":"2024-03-15","close":2180.0},{"date":"2024-03-18","close":2155.0},{"date":"2024-03-19","close":2210.0},{"date":"2024-03-20","close":2130.0},{"date":"2024-03-21","close":2015.0},{"date":"2024-03-22","close":2020.0},{"date":"2024-03-25","close":2040.0},{"date":"2024-03-26","close":2000.0},{"date":"2024-03-27","close":1999.0},{"date":"2024-03-28","close":2000.0},{"date":"2024-03-29","close":1988.0},{"date":"2024-04-01","close":1987.0},{"date":"2024-04-02","close":1975.0},{"date":"2024-04-03","close":2035.0},{"date":"2024-04-04","close":1978.0},{"date":"2024-04-05","close":2020.0},{"date":"2024-04-08","close":2005.0},{"date":"2024-04-09","close":2030.0},{"date":"2024-04-11","close":2035.0},{"date":"2024-04-12","close":2075.0},{"date":"2024-04-15","close":2090.0},{"date":"2024-04-16","close":2195.0},{"date":"2024-04-17","close":2240.0},{"date":"2024-04-18","close":2165.0},{"date":"2024-04-19","close":2255.0},{"date":"2024-04-22","close":2190.0},{"date":"2024-04-23","close":2195.0},{"date":"2024-04-24","close":2110.0},{"date":"2024-04-25","close":2190.0},{"date":"2024-04-26","close":2140.0},{"date":"2024-04-29","close":2105.0},{"date":"2024-04-30","close":2090.0},{"date":"2024-05-02","close":2100.0},{"date":"2024-05-03","close":2100.0},{"date":"2024-05-07","close":2005.0},{"date":"2024-05-08","close":1991.0},{"date":"2024-05-09","close":2035.0},{"date":"2024-05-10","close":2015.0},{"date":"2024-05-13","close":2025.0},{"date":"2024-05-14","close":2025.0},{"date":"2024-05-16","close":1981.0},{"date":"2024-05-17","close":2030.0},{"date":"2024-05-20","close":1995.0},{"date":"2024-05-21","close":2015.0},{"date":"2024-05-22","close":2015.0},{"date":"2024-05-23","close":2015.0},{"date":"2024-05-24","close":2085.0},{"date":"2024-05-27","close":2025.0},{"date":"2024-05-28","close":2025.0},{"date":"2024-05-29","close":2085.0},{"date":"2024-05-30","close":2160.0},{"date":"2024-05-31","close":2165.0},{"date":"2024-06-03","close":2085.0},{"date":"2024-06-04","close":2115.0},{"date":"2024-06-05","close":2075.0},{"date":"2024-06-07","close":2020.0},{"date":"2024-06-10","close":2055.0},{"date":"2024-06-11","close":2055.0},{"date":"2024-06-12","close":2020.0},{"date":"2024-06-13","close":1983.0},{"date":"2024-06-14","close":1977.0},{"date":"2024-06-17","close":1998.0},{"date":"2024-06-18","close":1958.0},{"date":"2024-06-19","close":1898.0},{"date":"2024-06-20","close":1882.0},{"date":"2024-06-21","close":1916.0},{"date":"2024-06-24","close":1946.0},{"date":"2024-06-25","close":1935.0},{"date":"2024-06-26","close":1906.0},{"date":"2024-06-27","close":1911.0},{"date":"2024-06-28","close":1890.0},{"date":"2024-07-01","close":1884.0},{"date":"2024-07-02","close":1912.0},{"date":"2024-07-03","close":1895.0},{"date":"2024-07-04","close":1845.0},{"date":"2024-07-05","close":1775.0},{"date":"2024-07-08","close":1788.0},{"date":"2024-07-09","close":1776.0},{"date":"2024-07-10","close":1778.0},{"date":"2024-07-11","close":1756.0},{"date":"2024-07-12","close":1804.0},{"date":"2024-07-15","close":1784.0},{"date":"2024-07-16","close":1783.0},{"date":"2024-07-17","close":1814.0},{"date":"2024-07-18","close":1840.0},{"date":"2024-07-19","close":1884.0},{"date":"2024-07-22","close":1921.0},{"date":"2024-07-23","close":1912.0},{"date":"2024-07-24","close":1937.0},{"date":"2024-07-25","close":2010.0},{"date":"2024-07-26","close":1985.0},{"date":"2024-07-29","close":1939.0},{"date":"2024-07-30","close":1977.0},{"date":"2024-07-31","close":1924.0},{"date":"2024-08-01","close":1917.0},{"date":"2024-08-02","close":2075.0},{"date":"2024-08-05","close":2460.0},{"date":"2024-08-06","close":2320.0},{"date":"2024-08-07","close":2220.0},{"date":"2024-08-08","close":2255.0},{"date":"2024-08-09","close":2185.0},{"date":"2024-08-12","close":2140.0},{"date":"2024-08-13","close":2120.0},{"date":"2024-08-14","close":2080.0},{"date":"2024-08-16","close":1981.0},{"date":"2024-08-19","close":2020.0},{"date":"2024-08-20","close":1975.0},{"date":"2024-08-21","close":1981.0},{"date":"2024-08-22","close":1975.0},{"date":"2024-08-23","close":1977.0},{"date":"2024-08-26","close":1999.0},{"date":"2024-08-27","close":2020.0},{"date":"2024-08-28","close":2010.0},{"date":"2024-08-29","close":2070.0},{"date":"2024-08-30","close":2045.0},{"date":"2024-09-02","close":2050.0},{"date":"2024-09-03","close":2090.0},{"date":"2024-09-04","close":2230.0},{"date":"2024-09-05","close":2240.0},{"date":"2024-09-06","close":2280.0},{"date":"2024-09-09","close":2310.0},{"date":"2024-09-10","close":2340.0},{"date":"2024-09-11","close":2380.0},{"date":"2024-09-12","close":2270.0},{"date":"2024-09-13","close":2265.0},{"date":"2024-09-19","close":2270.0},{"date":"2024-09-20","close":2255.0},{"date":"2024-09-23","close":2240.0},{"date":"2024-09-24","close":2195.0},{"date":"2024-09-25","close":2250.0},{"date":"2024-09-26","close":2105.0},{"date":"2024-09-27","close":2120.0},{"date":"2024-09-30","close":2220.0},{"date":"2024-10-02","close":2280.0},{"date":"2024-10-04","close":2275.0},{"date":"2024-10-07","close":2210.0},{"date":"2024-10-08","close":2240.0},{"date":"2024-10-10","close":2230.0},{"date":"2024-10-11","close":2225.0},{"date":"2024-10-14","close":2170.0},{"date":"2024-10-15","close":2160.0},{"date":"2024-10-16","close":2200.0},{"date":"2024-10-17","close":2195.0},{"date":"2024-10-18","close":2220.0},{"date":"2024-10-21","close":2205.0},{"date":"2024-10-22","close":2275.0},{"date":"2024-10-23","close":2210.0},{"date":"2024-10-24","close":2250.0},{"date":"2024-10-25","close":2255.0},{"date":"2024-10-28","close":2205.0},{"date":"2024-10-29","close":2195.0},{"date":"2024-10-30","close":2240.0},{"date":"2024-10-31","close":2300.0},{"date":"2024-11-01","close":2335.0},{"date":"2024-11-04","close":2255.0},{"date":"2024-11-05","close":2280.0},{"date":"2024-11-06","close":2295.0},{"date":"2024-11-07","close":2290.0},{"date":"2024-11-08","close":2305.0},{"date":"2024-11-11","close":2375.0},{"date":"2024-11-12","close":2480.0},{"date":"2024-11-13","close":2605.0},{"date":"2024-11-14","close":2625.0},{"date":"2024-11-15","close":2590.0},{"date":"2024-11-18","close":2470.0},{"date":"2024-11-19","close":2450.0},{"date":"2024-11-20","close":2445.0},{"date":"2024-11-21","close":2440.0},{"date":"2024-11-22","close":2400.0},{"date":"2024-11-25","close":2340.0},{"date":"2024-11-26","close":2360.0},{"date":"2024-11-27","close":2400.0},{"date":"2024-11-28","close":2415.0},{"date":"2024-11-29","close":2505.0},{"date":"2024-12-02","close":2490.0},{"date":"2024-12-03","close":2420.0},{"date":"2024-12-04","close":2490.0},{"date":"2024-12-05","close":2525.0},{"date":"2024-12-06","close":2545.0},{"date":"2024-12-09","close":2680.0},{"date":"2024-12-10","close":2570.0},{"date":"2024-12-11","close":2515.0},{"date":"2024-12-12","close":2445.0},{"date":"2024-12-13","close":2425.0},{"date":"2024-12-16","close":2440.0},{"date":"2024-12-17","close":2495.0},{"date":"2024-12-18","close":2425.0},{"date":"2024-12-19","close":2535.0},{"date":"2024-12-20","close":2610.0},{"date":"2024-12-23","close":2525.0},{"date":"2024-12-24","close":2520.0},{"date":"2024-12-26","close":2545.0},{"date":"2024-12-27","close":2565.0},{"date":"2024-12-30","close":2580.0},{"date":"2025-01-02","close":2595.0},{"date":"2025-01-03","close":2490.0},{"date":"2025-01-06","close":2385.0},{"date":"2025-01-07","close":2380.0},{"date":"2025-01-08","close":2340.0},{"date":"2025-01-09","close":2345.0},{"date":"2025-01-10","close":2345.0},{"date":"2025-01-13","close":2415.0},{"date":"2025-01-14","close":2395.0},{"date":"2025-01-15","close":2400.0},{"date":"2025-01-16","close":2340.0},{"date":"2025-01-17","close":2345.0},{"date":"2025-01-20","close":2350.0},{"date":"2025-01-21","close":2345.0},{"date":"2025-01-22","close":2290.0},{"date":"2025-01-23","close":2345.0},{"date":"2025-01-24","close":2315.0},{"date":"2025-01-31","close":2365.0},{"date":"2025-02-03","close":2500.0},{"date":"2025-02-04","close":2435.0},{"date":"2025-02-05","close":2375.0},{"date":"2025-02-06","close":2325.0},{"date":"2025-02-07","close":2360.0},{"date":"2025-02-10","close":2350.0},{"date":"2025-02-11","close":2315.0},{"date":"2025-02-12","close":2315.0},{"date":"2025-02-13","close":2265.0},{"date":"2025-02-14","close":2235.0},{"date":"2025-02-17","close":2205.0},{"date":"2025-02-18","close":2175.0},{"date":"2025-02-19","close":2090.0},{"date":"2025-02-20","close":2120.0},{"date":"2025-02-21","close":2120.0},{"date":"2025-02-24","close":2150.0},{"date":"2025-02-25","close":2165.0},{"date":"2025-02-26","close":2145.0},{"date":"2025-02-27","close":2170.0},{"date":"2025-02-28","close":2315.0},{"date":"2025-03-04","close":2325.0},{"date":"2025-03-05","close":2290.0},{"date":"2025-03-06","close":2250.0},{"date":"2025-03-07","close":2265.0},{"date":"2025-03-10","close":2255.0},{"date":"2025-03-11","close":2305.0},{"date":"2025-03-12","close":2230.0},{"date":"2025-03-13","close":2255.0},{"date":"2025-03-14","close":2225.0},{"date":"2025-03-17","close":2145.0},{"date":"2025-03-18","close":2130.0},{"date":"2025-03-19","close":2090.0},{"date":"2025-03-20","close":2060.0},{"date":"2025-03-21","close":2045.0},{"date":"2025-03-24","close":2060.0},{"date":"2025-03-25","close":2080.0},{"date":"2025-03-26","close":2040.0},{"date":"2025-03-27","close":2095.0},{"date":"2025-03-28","close":2165.0},{"date":"2025-03-31","close":2290.0},{"date":"2025-04-01","close":2220.0},{"date":"2025-04-02","close":2250.0},{"date":"2025-04-03","close":2310.0},{"date":"2025-04-04","close":2345.0},{"date":"2025-04-07","close":2625.0},{"date":"2025-04-08","close":2625.0},{"date":"2025-04-09","close":2715.0},{"date":"2025-04-10","close":2370.0},{"date":"2025-04-11","close":2385.0},{"date":"2025-04-14","close":2350.0},{"date":"2025-04-15","close":2305.0},{"date":"2025-04-16","close":2380.0},{"date":"2025-04-17","close":2330.0},{"date":"2025-04-18","close":2300.0},{"date":"2025-04-21","close":2295.0},{"date":"2025-04-22","close":2310.0},{"date":"2025-04-23","close":2220.0},{"date":"2025-04-24","close":2235.0},{"date":"2025-04-25","close":2185.0},{"date":"2025-04-28","close":2185.0},{"date":"2025-04-29","close":2160.0},{"date":"2025-04-30","close":2165.0},{"date":"2025-05-02","close":2160.0},{"date":"2025-05-07","close":2130.0},{"date":"2025-05-08","close":2125.0},{"date":"2025-05-09","close":2125.0},{"date":"2025-05-12","close":2070.0},{"date":"2025-05-13","close":2060.0},{"date":"2025-05-14","close":2005.0},{"date":"2025-05-15","close":2035.0},{"date":"2025-05-16","close":2020.0},{"date":"2025-05-19","close":2070.0},{"date":"2025-05-20","close":2060.0},{"date":"2025-05-21","close":2035.0},{"date":"2025-05-22","close":2090.0},{"date":"2025-05-23","close":2080.0},{"date":"2025-05-26","close":2015.0},{"date":"2025-05-27","close":2005.0},{"date":"2025-05-28","close":1949.0},{"date":"2025-05-29","close":1873.0},{"date":"2025-05-30","close":1913.0},{"date":"2025-06-02","close":1914.0},{"date":"2025-06-04","close":1806.0},{"date":"2025-06-05","close":1738.0},{"date":"2025-06-09","close":1682.0},{"date":"2025-06-10","close":1665.0},{"date":"2025-06-11","close":1619.0},{"date":"2025-06-12","close":1614.0},{"date":"2025-06-13","close":1641.0},{"date":"2025-06-16","close":1583.0},{"date":"2025-06-17","close":1573.0},{"date":"2025-06-18","close":1547.0},{"date":"2025-06-19","close":1543.0},{"date":"2025-06-20","close":1499.0},{"date":"2025-06-23","close":1504.0},{"date":"2025-06-24","close":1403.0},{"date":"2025-06-25","close":1393.0},{"date":"2025-06-26","close":1422.0},{"date":"2025-06-27","close":1436.0},{"date":"2025-06-30","close":1420.0},{"date":"2025-07-01","close":1413.0},{"date":"2025-07-02","close":1425.0},{"date":"2025-07-03","close":1380.0},{"date":"2025-07-04","close":1435.0},{"date":"2025-07-07","close":1429.0},{"date":"2025-07-08","close":1376.0},{"date":"2025-07-09","close":1369.0},{"date":"2025-07-10","close":1332.0},{"date":"2025-07-11","close":1331.0},{"date":"2025-07-14","close":1307.0},{"date":"2025-07-15","close":1291.0},{"date":"2025-07-16","close":1317.0},{"date":"2025-07-17","close":1310.0},{"date":"2025-07-18","close":1313.0},{"date":"2025-07-21","close":1294.0},{"date":"2025-07-22","close":1330.0},{"date":"2025-07-23","close":1319.0},{"date":"2025-07-24","close":1323.0},{"date":"2025-07-25","close":1316.0},{"date":"2025-07-28","close":1302.0},{"date":"2025-07-29","close":1285.0},{"date":"2025-07-30","close":1262.0},{"date":"2025-07-31","close":1270.0},{"date":"2025-08-01","close":1374.0},{"date":"2025-08-04","close":1342.0},{"date":"2025-08-05","close":1306.0},{"date":"2025-08-06","close":1307.0},{"date":"2025-08-07","close":1286.0},{"date":"2025-08-08","close":1293.0},{"date":"2025-08-11","close":1292.0},{"date":"2025-08-12","close":1302.0},{"date":"2025-08-13","close":1274.0},{"date":"2025-08-14","close":1275.0},{"date":"2025-08-18","close":1314.0},{"date":"2025-08-19","close":1335.0},{"date":"2025-08-20","close":1349.0},{"date":"2025-08-21","close":1344.0},{"date":"2025-08-22","close":1321.0},{"date":"2025-08-25","close":1290.0},{"date":"2025-08-26","close":1315.0},{"date":"2025-08-27","close":1310.0},{"date":"2025-08-28","close":1296.0},{"date":"2025-08-29","close":1308.0},{"date":"2025-09-01","close":1350.0},{"date":"2025-09-02","close":1323.0},{"date":"2025-09-03","close":1309.0},{"date":"2025-09-04","close":1300.0},{"date":"2025-09-05","close":1289.0},{"date":"2025-09-08","close":1279.0},{"date":"2025-09-09","close":1244.0},{"date":"2025-09-10","close":1192.0},{"date":"2025-09-11","close":1175.0},{"date":"2025-09-12","close":1126.0},{"date":"2025-09-15","close":1116.0},{"date":"2025-09-16","close":1079.0},{"date":"2025-09-17","close":1105.0},{"date":"2025-09-18","close":1067.0},{"date":"2025-09-19","close":1076.0},{"date":"2025-09-22","close":1054.0},{"date":"2025-09-23","close":1038.0},{"date":"2025-09-24","close":1044.0},{"date":"2025-09-25","close":1044.0},{"date":"2025-09-26","close":1096.0},{"date":"2025-09-29","close":1061.0},{"date":"2025-09-30","close":1069.0},{"date":"2025-10-01","close":1046.0},{"date":"2025-10-02","close":980.0},{"date":"2025-10-10","close":932.0},{"date":"2025-10-13","close":950.0},{"date":"2025-10-14","close":971.0},{"date":"2025-10-15","close":916.0},{"date":"2025-10-16","close":868.0},{"date":"2025-10-17","close":864.0},{"date":"2025-10-20","close":831.0},{"date":"2025-10-21","close":829.0},{"date":"2025-10-22","close":809.0},{"date":"2025-10-23","close":826.0},{"date":"2025-10-24","close":783.0},{"date":"2025-10-27","close":740.0},{"date":"2025-10-28","close":754.0},{"date":"2025-10-29","close":723.0},{"date":"2025-10-30","close":719.0},{"date":"2025-10-31","close":702.0},{"date":"2025-11-03","close":658.0},{"date":"2025-11-04","close":697.0},{"date":"2025-11-05","close":734.0},{"date":"2025-11-06","close":726.0},{"date":"2025-11-07","close":752.0},{"date":"2025-11-10","close":706.0},{"date":"2025-11-11","close":692.0},{"date":"2025-11-12","close":678.0},{"date":"2025-11-13","close":669.0},{"date":"2025-11-14","close":731.0},{"date":"2025-11-17","close":699.0},{"date":"2025-11-18","close":747.0},{"date":"2025-11-19","close":757.0},{"date":"2025-11-20","close":725.0},{"date":"2025-11-21","close":786.0},{"date":"2025-11-24","close":784.0},{"date":"2025-11-25","close":776.0},{"date":"2025-11-26","close":734.0},{"date":"2025-11-27","close":724.0},{"date":"2025-11-28","close":744.0},{"date":"2025-12-01","close":748.0},{"date":"2025-12-02","close":718.0},{"date":"2025-12-03","close":701.0},{"date":"2025-12-04","close":706.0},{"date":"2025-12-05","close":678.0},{"date":"2025-12-08","close":661.0},{"date":"2025-12-09","close":669.0},{"date":"2025-12-10","close":669.0},{"date":"2025-12-11","close":680.0},{"date":"2025-12-12","close":660.0},{"date":"2025-12-15","close":690.0},{"date":"2025-12-16","close":721.0},{"date":"2025-12-17","close":693.0},{"date":"2025-12-18","close":710.0},{"date":"2025-12-19","close":702.0},{"date":"2025-12-22","close":670.0},{"date":"2025-12-23","close":666.0},{"date":"2025-12-24","close":665.0},{"date":"2025-12-26","close":653.0},{"date":"2025-12-29","close":618.0},{"date":"2025-12-30","close":615.0},{"date":"2026-01-02","close":579.0},{"date":"2026-01-05","close":535.0},{"date":"2026-01-06","close":517.0},{"date":"2026-01-07","close":510.0},{"date":"2026-01-08","close":512.0},{"date":"2026-01-09","close":502.0},{"date":"2026-01-12","close":496.0},{"date":"2026-01-13","close":484.0},{"date":"2026-01-14","close":478.0},{"date":"2026-01-15","close":462.0},{"date":"2026-01-16","close":452.0},{"date":"2026-01-19","close":439.0},{"date":"2026-01-20","close":447.0},{"date":"2026-01-21","close":438.0},{"date":"2026-01-22","close":430.0},{"date":"2026-01-23","close":423.0},{"date":"2026-01-26","close":432.0},{"date":"2026-01-27","close":402.0},{"date":"2026-01-28","close":387.0},{"date":"2026-01-29","close":379.0},{"date":"2026-01-30","close":377.0},{"date":"2026-02-02","close":420.0},{"date":"2026-02-03","close":354.0},{"date":"2026-02-04","close":345.0},{"date":"2026-02-05","close":375.0},{"date":"2026-02-06","close":383.0},{"date":"2026-02-09","close":351.0},{"date":"2026-02-10","close":350.0},{"date":"2026-02-11","close":345.0},{"date":"2026-02-12","close":320.0},{"date":"2026-02-13","close":320.0},{"date":"2026-02-19","close":300.0},{"date":"2026-02-20","close":286.0},{"date":"2026-02-23","close":283.0},{"date":"2026-02-24","close":268.0},{"date":"2026-02-25","close":258.0},{"date":"2026-02-26","close":235.0},{"date":"2026-02-27","close":238.0},{"date":"2026-03-03","close":277.0},{"date":"2026-03-04","close":346.0},{"date":"2026-03-05","close":279.0},{"date":"2026-03-06","close":279.0},{"date":"2026-03-09","close":314.0},{"date":"2026-03-10","close":277.0},{"date":"2026-03-11","close":271.0},{"date":"2026-03-12","close":274.0},{"date":"2026-03-13","close":284.0},{"date":"2026-03-16","close":275.0},{"date":"2026-03-17","close":265.0},{"date":"2026-03-18","close":233.0},{"date":"2026-03-19","close":249.0},{"date":"2026-03-20","close":249.0},{"date":"2026-03-23","close":283.0},{"date":"2026-03-24","close":264.0},{"date":"2026-03-25","close":257.0},{"date":"2026-03-26","close":276.0},{"date":"2026-03-27","close":278.0},{"date":"2026-03-30","close":295.0},{"date":"2026-03-31","close":321.0},{"date":"2026-04-01","close":261.0},{"date":"2026-04-02","close":289.0},{"date":"2026-04-03","close":271.0},{"date":"2026-04-06","close":263.0},{"date":"2026-04-07","close":257.0},{"date":"2026-04-08","close":217.0},{"date":"2026-04-09","close":226.0},{"date":"2026-04-10","close":219.0},{"date":"2026-04-13","close":224.0},{"date":"2026-04-14","close":210.0},{"date":"2026-04-15","close":199.0},{"date":"2026-04-16","close":191.0},{"date":"2026-04-17","close":193.0},{"date":"2026-04-20","close":191.0},{"date":"2026-04-21","close":181.0},{"date":"2026-04-22","close":181.0},{"date":"2026-04-23","close":177.0},{"date":"2026-04-24","close":177.0},{"date":"2026-04-27","close":169.0},{"date":"2026-04-28","close":169.0},{"date":"2026-04-29","close":166.0},{"date":"2026-04-30","close":169.0},{"date":"2026-05-04","close":152.0},{"date":"2026-05-06","close":129.0},{"date":"2026-05-07","close":124.0},{"date":"2026-05-08","close":123.0},{"date":"2026-05-11","close":110.0},{"date":"2026-05-12","close":115.0},{"date":"2026-05-13","close":108.0},{"date":"2026-05-14","close":104.0},{"date":"2026-05-15","close":118.0},{"date":"2026-05-18","close":116.0},{"date":"2026-05-19","close":123.0},{"date":"2026-05-20","close":125.0},{"date":"2026-05-21","close":103.0},{"date":"2026-05-22","close":102.0},{"date":"2026-05-26","close":96.0},{"date":"2026-05-27","close":91.0},{"date":"2026-05-28","close":91.0},{"date":"2026-05-29","close":84.0},{"date":"2026-06-01","close":76.0},{"date":"2026-06-02","close":76.0},{"date":"2026-06-04","close":79.0},{"date":"2026-06-05","close":88.0},{"date":"2026-06-08","close":103.0},{"date":"2026-06-09","close":85.0},{"date":"2026-06-10","close":93.0},{"date":"2026-06-11","close":93.0},{"date":"2026-06-12","close":84.0},{"date":"2026-06-15","close":74.0},{"date":"2026-06-16","close":71.0},{"date":"2026-06-17","close":68.0},{"date":"2026-06-18","close":64.0},{"date":"2026-06-19","close":63.0},{"date":"2026-06-22","close":62.0},{"date":"2026-06-23","close":76.0},{"date":"2026-06-24","close":71.0},{"date":"2026-06-25","close":62.0},{"date":"2026-06-26","close":69.0},{"date":"2026-06-29","close":71.0},{"date":"2026-06-30","close":69.0},{"date":"2026-07-01","close":72.0},{"date":"2026-07-02","close":84.0},{"date":"2026-07-03","close":75.0},{"date":"2026-07-06","close":76.0},{"date":"2026-07-07","close":84.0},{"date":"2026-07-08","close":92.0},{"date":"2026-07-09","close":90.0},{"date":"2026-07-10","close":86.0},{"date":"2026-07-13","close":103.0},{"date":"2026-07-14","close":100.0},{"date":"2026-07-15","close":88.0},{"date":"2026-07-16","close":100.0},{"date":"2026-07-20","close":109.0},{"date":"2026-07-21","close":101.0},{"date":"2026-07-22","close":100.0},{"date":"2026-07-23","close":92.0},{"date":"2026-07-24","close":102.0},{"date":"2026-07-27","close":100.0},{"date":"2026-07-28","close":122.0},{"date":"2026-07-29","close":138.0},{"date":"2026-07-30","close":143.0},{"date":"2026-07-31","close":82.0},{"date":"2026-08-03","close":99.0},{"date":"2026-08-04","close":93.0},{"date":"2026-08-05","close":87.0},{"date":"2026-08-06","close":96.0},{"date":"2026-08-07","close":97.0},{"date":"2026-08-10","close":96.0},{"date":"2026-08-11","close":94.0},{"date":"2026-08-12","close":87.0},{"date":"2026-08-13","close":81.0},{"date":"2026-08-14","close":76.0},{"date":"2026-08-18","close":79.0},{"date":"2026-08-19","close":88.0},{"date":"2026-08-20","close":76.0},{"date":"2026-08-21","close":74.0},{"date":"2026-08-24","close":80.0},{"date":"2026-08-25","close":78.0},{"date":"2026-08-26","close":77.0},{"date":"2026-08-27","close":75.0},{"date":"2026-08-28","close":77.0},{"date":"2026-08-31","close":77.0},{"date":"2026-09-01","close":76.0},{"date":"2026-09-02","close":83.0},{"date":"2026-09-03","close":83.0},{"date":"2026-09-04","close":79.0},{"date":"2026-09-07","close":72.0},{"date":"2026-09-08","close":72.0},{"date":"2026-09-09","close":70.0},{"date":"2026-09-10","close":71.0},{"date":"2026-09-11","close":73.0},{"date":"2026-09-14","close":78.0},{"date":"2026-09-15","close":80.0},{"date":"2026-09-16","close":77.0},{"date":"2026-09-17","close":77.0},{"date":"2026-09-18","close":72.0},{"date":"2026-09-21","close":69.0},{"date":"2026-09-22","close":70.0},{"date":"2026-09-23","close":67.0},{"date":"2026-09-28","close":73.0},{"date":"2026-09-29","close":72.0},{"date":"2026-09-30","close":72.0},{"date":"2026-10-01","close":69.0},{"date":"2026-10-02","close":69.0},{"date":"2026-10-06","close":70.0},{"date":"2026-10-07","close":73.0},{"date":"2026-10-08","close":77.0},{"date":"2026-10-12","close":83.0},{"date":"2026-10-13","close":94.0},{"date":"2026-10-14","close":95.0},{"date":"2026-10-15","close":110.0},{"date":"2026-10-16","close":106.0},{"date":"2026-10-19","close":103.0},{"date":"2026-10-20","close":111.0},{"date":"2026-10-21","close":102.0},{"date":"2026-10-22","close":110.0},{"date":"2026-10-23","close":108.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-210670080.0,"foreign_net":22666370.0,"institution_net":188003710.0},{"date":"2026-10-21","retail_net":223394869.0,"foreign_net":53229166.0,"institution_net":-276624035.0},{"date":"2026-10-20","retail_net":534735766.0,"foreign_net":-22910755.0,"institution_net":-511825011.0},{"date":"2026-10-19","retail_net":-880389871.0,"foreign_net":102501206.0,"institution_net":777888665.0},{"date":"2026-10-16","retail_net":658464696.0,"foreign_net":-58911965.0,"institution_net":-599552731.0},{"date":"2026-10-15","retail_net":-997063422.0,"foreign_net":8946239.0,"institution_net":988117183.0},{"date":"2026-10-14","retail_net":53645062.0,"foreign_net":-14191043.0,"institution_net":-39454019.0},{"date":"2026-10-13","retail_net":-742577257.0,"foreign_net":87636195.0,"institution_net":654941062.0},{"date":"2026-10-12","retail_net":-256904510.0,"foreign_net":115787603.0,"institution_net":141116907.0},{"date":"2026-10-08","retail_net":-1130282482.0,"foreign_net":153112590.0,"institution_net":977169892.0},{"date":"2026-10-07","retail_net":-518116643.0,"foreign_net":72169175.0,"institution_net":445947468.0},{"date":"2026-10-06","retail_net":57763421.0,"foreign_net":136233304.0,"institution_net":-193996725.0},{"date":"2026-10-02","retail_net":518186999.0,"foreign_net":-7073051.0,"institution_net":-511113948.0},{"date":"2026-10-01","retail_net":410117672.0,"foreign_net":-25833985.0,"institution_net":-384283687.0},{"date":"2026-09-30","retail_net":-284234386.0,"foreign_net":109199871.0,"institution_net":175034515.0},{"date":"2026-09-29","retail_net":42100649.0,"foreign_net":150008424.0,"institution_net":-192109073.0},{"date":"2026-09-28","retail_net":-869108787.0,"foreign_net":254288728.0,"institution_net":614820059.0},{"date":"2026-09-23","retail_net":210859086.0,"foreign_net":38857976.0,"institution_net":-249717062.0},{"date":"2026-09-22","retail_net":223786781.0,"foreign_net":71786417.0,"institution_net":-295573198.0},{"date":"2026-09-21","retail_net":236321342.0,"foreign_net":-18317661.0,"institution_net":-218003681.0},{"date":"2026-09-18","retail_net":752235478.0,"foreign_net":-266718601.0,"institution_net":-485516877.0},{"date":"2026-09-17","retail_net":38479927.0,"foreign_net":133414367.0,"institution_net":-171894294.0},{"date":"2026-09-16","retail_net":380679590.0,"foreign_net":-236305538.0,"institution_net":-144374052.0},{"date":"2026-09-15","retail_net":-555754061.0,"foreign_net":231639700.0,"institution_net":324114361.0},{"date":"2026-09-14","retail_net":-1036326174.0,"foreign_net":376903903.0,"institution_net":659422271.0},{"date":"2026-09-11","retail_net":-685882729.0,"foreign_net":246940155.0,"institution_net":438942574.0},{"date":"2026-09-10","retail_net":138538055.0,"foreign_net":40929816.0,"institution_net":-179467871.0},{"date":"2026-09-09","retail_net":462584821.0,"foreign_net":-109667127.0,"institution_net":-352917694.0},{"date":"2026-09-08","retail_net":282316715.0,"foreign_net":114841069.0,"institution_net":-397157784.0},{"date":"2026-09-07","retail_net":1363068465.0,"foreign_net":-410331750.0,"institution_net":-952736715.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-210670080.0,"foreign_net":22666370.0,"institution_net":188003710.0},"d3":{"retail_net":547460555.0,"foreign_net":52984781.0,"institution_net":-600445336.0},"d7":{"retail_net":-617882980.0,"foreign_net":91329218.0,"institution_net":526553762.0},"d14":{"retail_net":-2279695780.0,"foreign_net":623361049.0,"institution_net":1656334731.0},"d30":{"retail_net":-1580031008.0,"foreign_net":1350830798.0,"institution_net":229200210.0}},"analysis":"최근 5일 외국인 순매수 9657.40만, 기관 순매수 -4.22억. 30일 누적: 외국인 13.51억, 기관 2.29억.","foreign_flow":96574022.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-422109402.0},"insider_trades":[],"price_analysis":{"current":108.0,"low_30d":65.0,"support":70.4,"high_30d":119.0,"change_1d":-1.8,"change_7d":4.9,"change_30d":50.0,"resistance":113.6,"position_in_range":80.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 75 과매수 구간"],"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 200선물인버스2X","phase":"above-fold","symbol_resolved":true}