{"status":"ok","report":{"etf":{"aum":832600000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"대한석탄공사 20250610-730-31","ticker":"","weight":null},{"name":"대한석탄공사 20250610-730-32","ticker":"","weight":null},{"name":"산업금융채권21신이0500-1213-1","ticker":"","weight":null},{"name":"산업금융채권24신이0200-1115-3","ticker":"","weight":null},{"name":"산업금융채권24신이0200-1210-1","ticker":"","weight":null},{"name":"산업금융채권24신이0206-0715-2","ticker":"","weight":null},{"name":"산업금융채권25신이0106-0121-1","ticker":"","weight":null},{"name":"산업금융채권25신이0106-0609-1","ticker":"","weight":null},{"name":"산업금융채권25신이0106-1117-1","ticker":"","weight":null},{"name":"산업금융채권26변이0011-0518-1M","ticker":"","weight":null}],"base_index":"KIS MSB 6M PLUS 지수","aum_display":"8,326억","expense_ratio":0.07,"dividend_yield":null,"holdings_count":10,"tracking_error":0.07},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:44:09.887881+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":"C","metrics":[{"name":"RSI (14)","unit":"","value":93.1,"direction":null,"percentile":93},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 93","percentile":71}},"is_etf":true,"signals":[],"summary":"TIGER 단기채권액티브(272580)은(는) KIS MSB 6M PLUS 지수를 추종하는 ETF입니다, 순자산 8,326억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.77,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.77%","value_pct":0.77},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.7673},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":52.37340492219664,"grade":"B","trend":"상승","atr_14":17.642857142857142,"rsi_14":93.10344827586206,"sma_20":57256.75,"sma_60":57116.166666666664,"comment":"상승 추세, RSI 93","analysis":"RSI(14) 93.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(52.37)가 시그널선(52.01)을 상회합니다(골든크로스). 현재가가 SMA20(57257)과 SMA60(57116) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 57159~57355 (현재 위치 95%).","bb_lower":57158.50159034366,"bb_upper":57354.99840965634,"macd_signal":52.006154155177555},"change_pct":0.03,"chart_data":[{"date":"2024-10-23","open":54262,"high":54266,"low":54257,"close":54266,"volume":4496},{"date":"2024-10-24","open":54266,"high":54276,"low":54257,"close":54266,"volume":6072},{"date":"2024-10-25","open":54271,"high":54286,"low":54266,"close":54281,"volume":13788},{"date":"2024-10-28","open":54286,"high":54291,"low":54266,"close":54291,"volume":12841},{"date":"2024-10-29","open":54291,"high":54296,"low":54286,"close":54291,"volume":10910},{"date":"2024-10-30","open":54292,"high":54297,"low":54292,"close":54292,"volume":28981},{"date":"2024-10-31","open":54306,"high":54311,"low":54301,"close":54311,"volume":20552},{"date":"2024-11-01","open":54296,"high":54316,"low":54296,"close":54311,"volume":61407},{"date":"2024-11-04","open":54311,"high":54321,"low":54306,"close":54316,"volume":9619},{"date":"2024-11-05","open":54317,"high":54322,"low":54312,"close":54317,"volume":12875},{"date":"2024-11-06","open":54316,"high":54326,"low":54311,"close":54311,"volume":14975},{"date":"2024-11-07","open":54330,"high":54340,"low":54330,"close":54340,"volume":10843},{"date":"2024-11-08","open":54340,"high":54345,"low":54335,"close":54345,"volume":6369},{"date":"2024-11-11","open":54350,"high":54350,"low":54335,"close":54345,"volume":7940},{"date":"2024-11-12","open":54345,"high":54350,"low":54340,"close":54340,"volume":32419},{"date":"2024-11-13","open":54340,"high":54355,"low":54340,"close":54345,"volume":8524},{"date":"2024-11-14","open":54355,"high":54365,"low":54355,"close":54365,"volume":15002},{"date":"2024-11-15","open":54365,"high":54370,"low":54360,"close":54360,"volume":9101},{"date":"2024-11-18","open":54365,"high":54375,"low":54365,"close":54375,"volume":9318},{"date":"2024-11-19","open":54370,"high":54380,"low":54370,"close":54380,"volume":7949},{"date":"2024-11-20","open":54375,"high":54385,"low":54375,"close":54380,"volume":4596},{"date":"2024-11-21","open":54390,"high":54400,"low":54390,"close":54395,"volume":5060},{"date":"2024-11-22","open":54395,"high":54405,"low":54395,"close":54405,"volume":5025},{"date":"2024-11-25","open":54405,"high":54415,"low":54400,"close":54415,"volume":98803},{"date":"2024-11-26","open":54420,"high":54420,"low":54405,"close":54420,"volume":5632},{"date":"2024-11-27","open":54420,"high":54425,"low":54410,"close":54420,"volume":6455},{"date":"2024-11-28","open":54420,"high":54445,"low":54420,"close":54440,"volume":98616},{"date":"2024-11-29","open":54450,"high":54470,"low":54450,"close":54460,"volume":9175},{"date":"2024-12-02","open":54474,"high":54479,"low":54459,"close":54474,"volume":101640},{"date":"2024-12-03","open":54474,"high":54484,"low":54474,"close":54484,"volume":6071},{"date":"2024-12-04","open":54479,"high":54484,"low":54469,"close":54474,"volume":22764},{"date":"2024-12-05","open":54484,"high":54499,"low":54484,"close":54489,"volume":8149},{"date":"2024-12-06","open":54504,"high":54504,"low":54489,"close":54504,"volume":9469},{"date":"2024-12-09","open":54499,"high":54509,"low":54494,"close":54499,"volume":16115},{"date":"2024-12-10","open":54499,"high":54514,"low":54499,"close":54504,"volume":49354},{"date":"2024-12-11","open":54509,"high":54509,"low":54499,"close":54504,"volume":6460},{"date":"2024-12-12","open":54515,"high":54529,"low":54515,"close":54519,"volume":6248},{"date":"2024-12-13","open":54519,"high":54534,"low":54519,"close":54529,"volume":5366},{"date":"2024-12-16","open":54534,"high":54534,"low":54519,"close":54534,"volume":16173},{"date":"2024-12-17","open":54534,"high":54544,"low":54534,"close":54539,"volume":19045},{"date":"2024-12-18","open":54539,"high":54544,"low":54534,"close":54544,"volume":33283},{"date":"2024-12-19","open":54544,"high":54554,"low":54544,"close":54554,"volume":27819},{"date":"2024-12-20","open":54579,"high":54579,"low":54544,"close":54559,"volume":13895},{"date":"2024-12-23","open":54564,"high":54564,"low":54549,"close":54554,"volume":17621},{"date":"2024-12-24","open":54554,"high":54569,"low":54554,"close":54569,"volume":13768},{"date":"2024-12-26","open":54569,"high":54584,"low":54564,"close":54579,"volume":408879},{"date":"2024-12-27","open":54578,"high":54598,"low":54578,"close":54593,"volume":18500},{"date":"2024-12-30","open":54583,"high":54603,"low":54583,"close":54598,"volume":13236},{"date":"2025-01-02","open":54598,"high":54618,"low":54598,"close":54618,"volume":662808},{"date":"2025-01-03","open":54623,"high":54638,"low":54618,"close":54623,"volume":22500},{"date":"2025-01-06","open":54624,"high":54648,"low":54624,"close":54648,"volume":30341},{"date":"2025-01-07","open":54644,"high":54658,"low":54644,"close":54653,"volume":25385},{"date":"2025-01-08","open":54653,"high":54663,"low":54653,"close":54663,"volume":192556},{"date":"2025-01-09","open":54678,"high":54688,"low":54678,"close":54683,"volume":22705},{"date":"2025-01-10","open":54688,"high":54693,"low":54683,"close":54688,"volume":345432},{"date":"2025-01-13","open":54688,"high":54693,"low":54683,"close":54693,"volume":142745},{"date":"2025-01-14","open":54693,"high":54703,"low":54688,"close":54698,"volume":86177},{"date":"2025-01-15","open":54693,"high":54698,"low":54693,"close":54698,"volume":66576},{"date":"2025-01-16","open":54708,"high":54718,"low":54703,"close":54713,"volume":71825},{"date":"2025-01-17","open":54717,"high":54727,"low":54717,"close":54722,"volume":17982},{"date":"2025-01-20","open":54722,"high":54732,"low":54722,"close":54727,"volume":31039},{"date":"2025-01-21","open":54722,"high":54732,"low":54712,"close":54732,"volume":117288},{"date":"2025-01-22","open":54732,"high":54742,"low":54717,"close":54737,"volume":8206},{"date":"2025-01-23","open":54747,"high":54767,"low":54747,"close":54762,"volume":5364},{"date":"2025-01-24","open":54743,"high":54782,"low":54743,"close":54782,"volume":11072},{"date":"2025-01-31","open":54782,"high":54787,"low":54768,"close":54787,"volume":21868},{"date":"2025-02-03","open":54787,"high":54787,"low":54768,"close":54787,"volume":22216},{"date":"2025-02-04","open":54777,"high":54792,"low":54773,"close":54787,"volume":20987},{"date":"2025-02-05","open":54787,"high":54797,"low":54782,"close":54797,"volume":16330},{"date":"2025-02-06","open":54797,"high":54807,"low":54792,"close":54807,"volume":9126},{"date":"2025-02-07","open":54802,"high":54822,"low":54797,"close":54802,"volume":121848},{"date":"2025-02-10","open":54802,"high":54822,"low":54802,"close":54822,"volume":13730},{"date":"2025-02-11","open":54822,"high":54822,"low":54807,"close":54822,"volume":13652},{"date":"2025-02-12","open":54817,"high":54832,"low":54812,"close":54827,"volume":7657},{"date":"2025-02-13","open":54827,"high":54842,"low":54812,"close":54837,"volume":89311},{"date":"2025-02-14","open":54831,"high":54851,"low":54831,"close":54851,"volume":13015},{"date":"2025-02-17","open":54846,"high":54851,"low":54846,"close":54851,"volume":26704},{"date":"2025-02-18","open":54851,"high":54856,"low":54851,"close":54856,"volume":9314},{"date":"2025-02-19","open":54856,"high":54861,"low":54856,"close":54861,"volume":13182},{"date":"2025-02-20","open":54856,"high":54871,"low":54856,"close":54866,"volume":18192},{"date":"2025-02-21","open":54876,"high":54881,"low":54871,"close":54876,"volume":19954},{"date":"2025-02-24","open":54881,"high":54886,"low":54881,"close":54886,"volume":25747},{"date":"2025-02-25","open":54891,"high":54891,"low":54886,"close":54891,"volume":13805},{"date":"2025-02-26","open":54891,"high":54901,"low":54891,"close":54901,"volume":12309},{"date":"2025-02-27","open":54902,"high":54911,"low":54902,"close":54906,"volume":9955},{"date":"2025-02-28","open":54921,"high":54921,"low":54911,"close":54921,"volume":15730},{"date":"2025-03-04","open":54921,"high":54921,"low":54911,"close":54921,"volume":27439},{"date":"2025-03-05","open":54921,"high":54926,"low":54911,"close":54926,"volume":11463},{"date":"2025-03-06","open":54931,"high":54946,"low":54926,"close":54941,"volume":13101},{"date":"2025-03-07","open":54941,"high":54951,"low":54936,"close":54946,"volume":13824},{"date":"2025-03-10","open":54946,"high":54951,"low":54936,"close":54946,"volume":12975},{"date":"2025-03-11","open":54946,"high":54961,"low":54936,"close":54951,"volume":35848},{"date":"2025-03-12","open":54941,"high":54961,"low":54941,"close":54956,"volume":8175},{"date":"2025-03-13","open":54951,"high":54971,"low":54951,"close":54971,"volume":5793},{"date":"2025-03-14","open":54965,"high":55000,"low":54965,"close":54980,"volume":27144},{"date":"2025-03-17","open":54975,"high":54980,"low":54970,"close":54980,"volume":13581},{"date":"2025-03-18","open":54980,"high":54985,"low":54975,"close":54980,"volume":4726},{"date":"2025-03-19","open":54980,"high":54990,"low":54975,"close":54985,"volume":4643},{"date":"2025-03-20","open":54985,"high":55005,"low":54980,"close":55005,"volume":7701},{"date":"2025-03-21","open":54985,"high":55010,"low":54985,"close":55000,"volume":67997},{"date":"2025-03-24","open":55000,"high":55010,"low":54985,"close":55010,"volume":16127},{"date":"2025-03-25","open":55010,"high":55015,"low":54990,"close":55010,"volume":14738},{"date":"2025-03-26","open":55005,"high":55015,"low":55000,"close":55015,"volume":8235},{"date":"2025-03-27","open":55015,"high":55030,"low":55015,"close":55025,"volume":9886},{"date":"2025-03-28","open":55025,"high":55034,"low":55020,"close":55025,"volume":4917},{"date":"2025-03-31","open":55026,"high":55040,"low":55026,"close":55040,"volume":11374},{"date":"2025-04-01","open":55040,"high":55050,"low":55031,"close":55035,"volume":12142},{"date":"2025-04-02","open":55040,"high":55055,"low":55040,"close":55050,"volume":16288},{"date":"2025-04-03","open":55055,"high":55065,"low":55055,"close":55065,"volume":11147},{"date":"2025-04-04","open":55055,"high":55085,"low":55050,"close":55080,"volume":57010},{"date":"2025-04-07","open":55080,"high":55085,"low":55055,"close":55070,"volume":48231},{"date":"2025-04-08","open":55090,"high":55090,"low":55060,"close":55075,"volume":18883},{"date":"2025-04-09","open":55075,"high":55095,"low":55070,"close":55085,"volume":18465},{"date":"2025-04-10","open":55085,"high":55110,"low":55080,"close":55095,"volume":41866},{"date":"2025-04-11","open":55095,"high":55115,"low":55090,"close":55100,"volume":17758},{"date":"2025-04-14","open":55099,"high":55114,"low":55089,"close":55109,"volume":18322},{"date":"2025-04-15","open":55109,"high":55119,"low":55099,"close":55119,"volume":21292},{"date":"2025-04-16","open":55109,"high":55124,"low":55109,"close":55124,"volume":4583},{"date":"2025-04-17","open":55119,"high":55139,"low":55119,"close":55139,"volume":8219},{"date":"2025-04-18","open":55144,"high":55151,"low":55124,"close":55149,"volume":17123},{"date":"2025-04-21","open":55149,"high":55154,"low":55139,"close":55149,"volume":11116},{"date":"2025-04-22","open":55149,"high":55154,"low":55144,"close":55149,"volume":12487},{"date":"2025-04-23","open":55149,"high":55159,"low":55144,"close":55159,"volume":6699},{"date":"2025-04-24","open":55160,"high":55174,"low":55150,"close":55169,"volume":6843},{"date":"2025-04-25","open":55164,"high":55184,"low":55160,"close":55179,"volume":13955},{"date":"2025-04-28","open":55179,"high":55189,"low":55164,"close":55184,"volume":10876},{"date":"2025-04-29","open":55194,"high":55199,"low":55184,"close":55194,"volume":14829},{"date":"2025-04-30","open":55194,"high":55214,"low":55194,"close":55214,"volume":7187},{"date":"2025-05-02","open":55214,"high":55221,"low":55209,"close":55219,"volume":18453},{"date":"2025-05-07","open":55219,"high":55219,"low":55194,"close":55204,"volume":69731},{"date":"2025-05-08","open":55203,"high":55233,"low":55203,"close":55233,"volume":10339},{"date":"2025-05-09","open":55233,"high":55243,"low":55218,"close":55243,"volume":12347},{"date":"2025-05-12","open":55238,"high":55238,"low":55218,"close":55238,"volume":13342},{"date":"2025-05-13","open":55238,"high":55248,"low":55228,"close":55238,"volume":12176},{"date":"2025-05-14","open":55233,"high":55253,"low":55233,"close":55248,"volume":11484},{"date":"2025-05-15","open":55248,"high":55263,"low":55243,"close":55258,"volume":6279},{"date":"2025-05-16","open":55258,"high":55283,"low":55253,"close":55278,"volume":10895},{"date":"2025-05-19","open":55278,"high":55278,"low":55253,"close":55273,"volume":13970},{"date":"2025-05-20","open":55273,"high":55283,"low":55263,"close":55278,"volume":5791},{"date":"2025-05-21","open":55278,"high":55288,"low":55278,"close":55288,"volume":5780},{"date":"2025-05-22","open":55288,"high":55297,"low":55273,"close":55288,"volume":6344},{"date":"2025-05-23","open":55289,"high":55303,"low":55289,"close":55298,"volume":5041},{"date":"2025-05-26","open":55298,"high":55303,"low":55284,"close":55298,"volume":8630},{"date":"2025-05-27","open":55297,"high":55302,"low":55288,"close":55288,"volume":11720},{"date":"2025-05-28","open":55308,"high":55318,"low":55293,"close":55308,"volume":59836},{"date":"2025-05-29","open":55308,"high":55323,"low":55303,"close":55323,"volume":11825},{"date":"2025-05-30","open":55308,"high":55333,"low":55308,"close":55333,"volume":37231},{"date":"2025-06-02","open":55333,"high":55343,"low":55328,"close":55333,"volume":14215},{"date":"2025-06-04","open":55328,"high":55353,"low":55328,"close":55343,"volume":28196},{"date":"2025-06-05","open":55343,"high":55358,"low":55343,"close":55353,"volume":19462},{"date":"2025-06-09","open":55357,"high":55362,"low":55352,"close":55357,"volume":18284},{"date":"2025-06-10","open":55357,"high":55372,"low":55357,"close":55372,"volume":14118},{"date":"2025-06-11","open":55377,"high":55377,"low":55367,"close":55377,"volume":18581},{"date":"2025-06-12","open":55377,"high":55387,"low":55377,"close":55387,"volume":19192},{"date":"2025-06-13","open":55387,"high":55397,"low":55387,"close":55392,"volume":30759},{"date":"2025-06-16","open":55392,"high":55397,"low":55387,"close":55387,"volume":24261},{"date":"2025-06-17","open":55397,"high":55407,"low":55392,"close":55397,"volume":31044},{"date":"2025-06-18","open":55397,"high":55402,"low":55387,"close":55402,"volume":11821},{"date":"2025-06-19","open":55397,"high":55412,"low":55392,"close":55407,"volume":18823},{"date":"2025-06-20","open":55407,"high":55412,"low":55402,"close":55412,"volume":15927},{"date":"2025-06-23","open":55412,"high":55417,"low":55392,"close":55412,"volume":16541},{"date":"2025-06-24","open":55407,"high":55417,"low":55402,"close":55412,"volume":24677},{"date":"2025-06-25","open":55418,"high":55427,"low":55408,"close":55427,"volume":67254},{"date":"2025-06-26","open":55427,"high":55427,"low":55418,"close":55427,"volume":50676},{"date":"2025-06-27","open":55427,"high":55437,"low":55422,"close":55437,"volume":19773},{"date":"2025-06-30","open":55432,"high":55437,"low":55422,"close":55432,"volume":17489},{"date":"2025-07-01","open":55432,"high":55452,"low":55432,"close":55447,"volume":25165},{"date":"2025-07-02","open":55447,"high":55452,"low":55437,"close":55437,"volume":43162},{"date":"2025-07-03","open":55447,"high":55462,"low":55447,"close":55462,"volume":10727},{"date":"2025-07-04","open":55457,"high":55472,"low":55457,"close":55467,"volume":11429},{"date":"2025-07-07","open":55467,"high":55472,"low":55467,"close":55472,"volume":11522},{"date":"2025-07-08","open":55477,"high":55477,"low":55462,"close":55472,"volume":13888},{"date":"2025-07-09","open":55472,"high":55482,"low":55462,"close":55472,"volume":9775},{"date":"2025-07-10","open":55476,"high":55491,"low":55476,"close":55486,"volume":17813},{"date":"2025-07-11","open":55496,"high":55496,"low":55488,"close":55496,"volume":64852},{"date":"2025-07-14","open":55496,"high":55501,"low":55486,"close":55496,"volume":66440},{"date":"2025-07-15","open":55496,"high":55501,"low":55486,"close":55496,"volume":34489},{"date":"2025-07-16","open":55496,"high":55501,"low":55486,"close":55501,"volume":18097},{"date":"2025-07-17","open":55506,"high":55511,"low":55496,"close":55501,"volume":39153},{"date":"2025-07-18","open":55501,"high":55511,"low":55496,"close":55511,"volume":24277},{"date":"2025-07-21","open":55511,"high":55516,"low":55506,"close":55516,"volume":28883},{"date":"2025-07-22","open":55516,"high":55516,"low":55501,"close":55511,"volume":202805},{"date":"2025-07-23","open":55521,"high":55521,"low":55506,"close":55516,"volume":11288},{"date":"2025-07-24","open":55521,"high":55531,"low":55516,"close":55526,"volume":55506},{"date":"2025-07-25","open":55526,"high":55536,"low":55521,"close":55536,"volume":31153},{"date":"2025-07-28","open":55531,"high":55536,"low":55526,"close":55531,"volume":29076},{"date":"2025-07-29","open":55531,"high":55541,"low":55531,"close":55531,"volume":18492},{"date":"2025-07-30","open":55546,"high":55546,"low":55531,"close":55541,"volume":17138},{"date":"2025-07-31","open":55542,"high":55556,"low":55542,"close":55551,"volume":18428},{"date":"2025-08-01","open":55551,"high":55561,"low":55547,"close":55556,"volume":28309},{"date":"2025-08-04","open":55566,"high":55581,"low":55551,"close":55581,"volume":18820},{"date":"2025-08-05","open":55547,"high":55576,"low":55547,"close":55576,"volume":25575},{"date":"2025-08-06","open":55576,"high":55586,"low":55566,"close":55576,"volume":19397},{"date":"2025-08-07","open":55576,"high":55596,"low":55571,"close":55591,"volume":19439},{"date":"2025-08-08","open":55586,"high":55601,"low":55576,"close":55591,"volume":19354},{"date":"2025-08-11","open":55591,"high":55596,"low":55571,"close":55596,"volume":22297},{"date":"2025-08-12","open":55596,"high":55601,"low":55586,"close":55596,"volume":11184},{"date":"2025-08-13","open":55596,"high":55611,"low":55581,"close":55611,"volume":20469},{"date":"2025-08-14","open":55610,"high":55620,"low":55610,"close":55620,"volume":49468},{"date":"2025-08-18","open":55620,"high":55625,"low":55605,"close":55620,"volume":24738},{"date":"2025-08-19","open":55620,"high":55625,"low":55615,"close":55620,"volume":23987},{"date":"2025-08-20","open":55615,"high":55630,"low":55615,"close":55625,"volume":76515},{"date":"2025-08-21","open":55625,"high":55635,"low":55625,"close":55630,"volume":7665},{"date":"2025-08-22","open":55630,"high":55642,"low":55630,"close":55640,"volume":20886},{"date":"2025-08-25","open":55635,"high":55645,"low":55635,"close":55640,"volume":24655},{"date":"2025-08-26","open":55640,"high":55645,"low":55635,"close":55640,"volume":9876},{"date":"2025-08-27","open":55640,"high":55650,"low":55640,"close":55650,"volume":17991},{"date":"2025-08-28","open":55650,"high":55660,"low":55640,"close":55645,"volume":27878},{"date":"2025-08-29","open":55655,"high":55665,"low":55655,"close":55665,"volume":9892},{"date":"2025-09-01","open":55665,"high":55670,"low":55660,"close":55665,"volume":21068},{"date":"2025-09-02","open":55675,"high":55675,"low":55660,"close":55665,"volume":15865},{"date":"2025-09-03","open":55679,"high":55679,"low":55665,"close":55675,"volume":17485},{"date":"2025-09-04","open":55680,"high":55690,"low":55676,"close":55685,"volume":10103},{"date":"2025-09-05","open":55676,"high":55685,"low":55676,"close":55680,"volume":13058},{"date":"2025-09-08","open":55680,"high":55695,"low":55680,"close":55685,"volume":353467},{"date":"2025-09-09","open":55685,"high":55695,"low":55685,"close":55690,"volume":18555},{"date":"2025-09-10","open":55690,"high":55710,"low":55685,"close":55695,"volume":52548},{"date":"2025-09-11","open":55685,"high":55710,"low":55685,"close":55710,"volume":37418},{"date":"2025-09-12","open":55695,"high":55715,"low":55695,"close":55715,"volume":54299},{"date":"2025-09-15","open":55710,"high":55715,"low":55710,"close":55715,"volume":60347},{"date":"2025-09-16","open":55715,"high":55720,"low":55715,"close":55715,"volume":102388},{"date":"2025-09-17","open":55715,"high":55725,"low":55715,"close":55725,"volume":20612},{"date":"2025-09-18","open":55725,"high":55735,"low":55725,"close":55735,"volume":14187},{"date":"2025-09-19","open":55730,"high":55740,"low":55725,"close":55730,"volume":24817},{"date":"2025-09-22","open":55730,"high":55740,"low":55730,"close":55730,"volume":17252},{"date":"2025-09-23","open":55729,"high":55744,"low":55729,"close":55744,"volume":38516},{"date":"2025-09-24","open":55749,"high":55749,"low":55739,"close":55744,"volume":14342},{"date":"2025-09-25","open":55749,"high":55754,"low":55744,"close":55754,"volume":14371},{"date":"2025-09-26","open":55744,"high":55759,"low":55744,"close":55754,"volume":26157},{"date":"2025-09-29","open":55754,"high":55764,"low":55754,"close":55759,"volume":20108},{"date":"2025-09-30","open":55754,"high":55764,"low":55754,"close":55764,"volume":23969},{"date":"2025-10-01","open":55774,"high":55794,"low":55774,"close":55784,"volume":23329},{"date":"2025-10-02","open":55809,"high":55814,"low":55809,"close":55814,"volume":32016},{"date":"2025-10-10","open":55813,"high":55818,"low":55804,"close":55804,"volume":41028},{"date":"2025-10-13","open":55805,"high":55814,"low":55805,"close":55814,"volume":30312},{"date":"2025-10-14","open":55814,"high":55819,"low":55809,"close":55819,"volume":15960},{"date":"2025-10-15","open":55814,"high":55824,"low":55814,"close":55819,"volume":29755},{"date":"2025-10-16","open":55819,"high":55834,"low":55819,"close":55834,"volume":21448},{"date":"2025-10-17","open":55839,"high":55839,"low":55829,"close":55839,"volume":37966},{"date":"2025-10-20","open":55839,"high":55844,"low":55834,"close":55839,"volume":42356},{"date":"2025-10-21","open":55839,"high":55844,"low":55829,"close":55839,"volume":70882},{"date":"2025-10-22","open":55839,"high":55844,"low":55829,"close":55839,"volume":23552},{"date":"2025-10-23","open":55844,"high":55859,"low":55844,"close":55849,"volume":21582},{"date":"2025-10-24","open":55849,"high":55864,"low":55849,"close":55859,"volume":22547},{"date":"2025-10-27","open":55859,"high":55859,"low":55849,"close":55859,"volume":33518},{"date":"2025-10-28","open":55859,"high":55859,"low":55849,"close":55854,"volume":21599},{"date":"2025-10-29","open":55859,"high":55864,"low":55854,"close":55859,"volume":25606},{"date":"2025-10-30","open":55859,"high":55879,"low":55854,"close":55859,"volume":52410},{"date":"2025-10-31","open":55869,"high":55869,"low":55859,"close":55864,"volume":22711},{"date":"2025-11-03","open":55879,"high":55879,"low":55864,"close":55869,"volume":25188,"rsi_14":91.67,"sma_20":55835.15,"sma_60":55724.08,"sma_120":55564.6},{"date":"2025-11-04","open":55868,"high":55873,"low":55863,"close":55873,"volume":54007,"rsi_14":92.31,"sma_20":55840.6,"sma_60":55728.97,"sma_120":55569.93},{"date":"2025-11-05","open":55874,"high":55879,"low":55859,"close":55864,"volume":81584,"rsi_14":75.0,"sma_20":55844.55,"sma_60":55733.77,"sma_120":55575.1},{"date":"2025-11-06","open":55873,"high":55888,"low":55863,"close":55878,"volume":90230,"rsi_14":78.57,"sma_20":55847.8,"sma_60":55738.82,"sma_120":55580.43},{"date":"2025-11-07","open":55873,"high":55888,"low":55873,"close":55888,"volume":25574,"rsi_14":81.25,"sma_20":55852.0,"sma_60":55743.78,"sma_120":55585.85},{"date":"2025-11-10","open":55883,"high":55888,"low":55873,"close":55883,"volume":16113,"rsi_14":76.47,"sma_20":55855.5,"sma_60":55748.67,"sma_120":55591.14},{"date":"2025-11-11","open":55883,"high":55888,"low":55873,"close":55878,"volume":23756,"rsi_14":72.22,"sma_20":55858.5,"sma_60":55753.38,"sma_120":55596.31},{"date":"2025-11-12","open":55883,"high":55893,"low":55878,"close":55888,"volume":25690,"rsi_14":72.22,"sma_20":55862.0,"sma_60":55758.27,"sma_120":55601.39},{"date":"2025-11-13","open":55888,"high":55903,"low":55888,"close":55903,"volume":13780,"rsi_14":73.68,"sma_20":55865.5,"sma_60":55763.15,"sma_120":55606.64},{"date":"2025-11-14","open":55888,"high":55903,"low":55888,"close":55893,"volume":23502,"rsi_14":66.67,"sma_20":55868.25,"sma_60":55767.7,"sma_120":55611.77},{"date":"2025-11-17","open":55893,"high":55908,"low":55893,"close":55903,"volume":41744,"rsi_14":72.73,"sma_20":55871.5,"sma_60":55772.42,"sma_120":55616.89},{"date":"2025-11-18","open":55903,"high":55918,"low":55898,"close":55913,"volume":58378,"rsi_14":73.91,"sma_20":55875.25,"sma_60":55777.3,"sma_120":55622.1},{"date":"2025-11-19","open":55898,"high":55913,"low":55898,"close":55908,"volume":14479,"rsi_14":70.83,"sma_20":55878.75,"sma_60":55782.02,"sma_120":55627.19},{"date":"2025-11-20","open":55913,"high":55928,"low":55908,"close":55918,"volume":26529,"rsi_14":72.0,"sma_20":55882.25,"sma_60":55786.82,"sma_120":55632.37},{"date":"2025-11-21","open":55918,"high":55933,"low":55913,"close":55928,"volume":33197,"rsi_14":73.08,"sma_20":55885.75,"sma_60":55791.62,"sma_120":55637.7},{"date":"2025-11-24","open":55923,"high":55933,"low":55918,"close":55918,"volume":20871,"rsi_14":66.67,"sma_20":55888.75,"sma_60":55796.25,"sma_120":55642.79},{"date":"2025-11-25","open":55918,"high":55942,"low":55918,"close":55933,"volume":61128,"rsi_14":75.0,"sma_20":55892.75,"sma_60":55801.13,"sma_120":55647.88},{"date":"2025-11-26","open":55933,"high":55942,"low":55928,"close":55933,"volume":19088,"rsi_14":72.0,"sma_20":55896.5,"sma_60":55805.85,"sma_120":55652.89},{"date":"2025-11-27","open":55955,"high":55955,"low":55940,"close":55945,"volume":21634,"rsi_14":72.0,"sma_20":55900.75,"sma_60":55810.82,"sma_120":55657.98},{"date":"2025-11-28","open":55945,"high":55955,"low":55940,"close":55945,"volume":26992,"rsi_14":75.0,"sma_20":55904.75,"sma_60":55815.45,"sma_120":55662.99},{"date":"2025-12-01","open":55955,"high":55955,"low":55940,"close":55950,"volume":21325,"rsi_14":79.17,"sma_20":55908.75,"sma_60":55820.17,"sma_120":55667.96},{"date":"2025-12-02","open":55955,"high":55955,"low":55940,"close":55950,"volume":16873,"rsi_14":77.27,"sma_20":55912.5,"sma_60":55824.88,"sma_120":55672.88},{"date":"2025-12-03","open":55950,"high":55960,"low":55945,"close":55950,"volume":10812,"rsi_14":73.68,"sma_20":55916.75,"sma_60":55829.43,"sma_120":55677.68},{"date":"2025-12-04","open":55955,"high":55970,"low":55955,"close":55965,"volume":13414,"rsi_14":85.0,"sma_20":55921.0,"sma_60":55834.08,"sma_120":55682.57},{"date":"2025-12-05","open":55965,"high":55980,"low":55965,"close":55965,"volume":22001,"rsi_14":83.33,"sma_20":55924.75,"sma_60":55838.82,"sma_120":55687.37},{"date":"2025-12-08","open":55965,"high":55975,"low":55950,"close":55970,"volume":20752,"rsi_14":82.35,"sma_20":55929.0,"sma_60":55843.55,"sma_120":55692.17},{"date":"2025-12-09","open":55970,"high":55980,"low":55965,"close":55980,"volume":12040,"rsi_14":88.89,"sma_20":55934.0,"sma_60":55848.37,"sma_120":55697.09},{"date":"2025-12-10","open":55975,"high":55985,"low":55970,"close":55985,"volume":12901,"rsi_14":88.24,"sma_20":55938.75,"sma_60":55853.18,"sma_120":55701.97},{"date":"2025-12-11","open":55985,"high":56000,"low":55985,"close":56000,"volume":16354,"rsi_14":88.89,"sma_20":55943.5,"sma_60":55858.0,"sma_120":55706.94},{"date":"2025-12-12","open":55985,"high":56000,"low":55985,"close":56000,"volume":10459,"rsi_14":100.0,"sma_20":55948.75,"sma_60":55862.73,"sma_120":55711.87},{"date":"2025-12-15","open":55995,"high":56005,"low":55990,"close":56005,"volume":9667,"rsi_14":100.0,"sma_20":55953.75,"sma_60":55867.55,"sma_120":55716.79},{"date":"2025-12-16","open":56005,"high":56010,"low":56000,"close":56000,"volume":29393,"rsi_14":93.33,"sma_20":55958.0,"sma_60":55872.28,"sma_120":55721.68},{"date":"2025-12-17","open":56015,"high":56020,"low":56005,"close":56010,"volume":6874,"rsi_14":93.33,"sma_20":55963.0,"sma_60":55877.02,"sma_120":55726.64},{"date":"2025-12-18","open":56020,"high":56030,"low":56020,"close":56020,"volume":21744,"rsi_14":94.12,"sma_20":55968.0,"sma_60":55881.75,"sma_120":55731.57},{"date":"2025-12-19","open":56020,"high":56045,"low":56020,"close":56035,"volume":7522,"rsi_14":94.74,"sma_20":55973.25,"sma_60":55886.82,"sma_120":55736.63},{"date":"2025-12-22","open":56035,"high":56040,"low":56030,"close":56040,"volume":34213,"rsi_14":95.0,"sma_20":55979.25,"sma_60":55891.97,"sma_120":55741.65},{"date":"2025-12-23","open":56040,"high":56050,"low":56035,"close":56045,"volume":13511,"rsi_14":95.24,"sma_20":55984.75,"sma_60":55896.95,"sma_120":55746.75},{"date":"2025-12-24","open":56045,"high":56070,"low":56040,"close":56045,"volume":414350,"rsi_14":94.44,"sma_20":55990.25,"sma_60":55901.93,"sma_120":55751.72},{"date":"2025-12-26","open":56050,"high":56060,"low":56035,"close":56045,"volume":23079,"rsi_14":94.44,"sma_20":55995.25,"sma_60":55906.75,"sma_120":55756.78},{"date":"2025-12-29","open":56045,"high":56085,"low":56035,"close":56080,"volume":28481,"rsi_14":95.83,"sma_20":56002.0,"sma_60":55912.15,"sma_120":55761.93},{"date":"2025-12-30","open":56050,"high":56100,"low":56050,"close":56085,"volume":60614,"rsi_14":95.65,"sma_20":56008.75,"sma_60":55917.55,"sma_120":55767.07},{"date":"2026-01-02","open":56080,"high":56095,"low":56080,"close":56095,"volume":31852,"rsi_14":95.83,"sma_20":56016.0,"sma_60":55923.03,"sma_120":55772.25},{"date":"2026-01-05","open":56095,"high":56100,"low":56085,"close":56100,"volume":40002,"rsi_14":95.45,"sma_20":56023.5,"sma_60":55928.27,"sma_120":55777.47},{"date":"2026-01-06","open":56100,"high":56110,"low":56095,"close":56110,"volume":21676,"rsi_14":95.83,"sma_20":56030.75,"sma_60":55933.18,"sma_120":55782.78},{"date":"2026-01-07","open":56110,"high":56125,"low":56105,"close":56115,"volume":33124,"rsi_14":95.83,"sma_20":56038.25,"sma_60":55938.33,"sma_120":55788.01},{"date":"2026-01-08","open":56120,"high":56135,"low":56120,"close":56120,"volume":14144,"rsi_14":100.0,"sma_20":56045.75,"sma_60":55943.42,"sma_120":55793.19},{"date":"2026-01-09","open":56125,"high":56145,"low":56125,"close":56140,"volume":31205,"rsi_14":100.0,"sma_20":56053.75,"sma_60":55948.75,"sma_120":55798.54},{"date":"2026-01-12","open":56140,"high":56140,"low":56130,"close":56140,"volume":24799,"rsi_14":100.0,"sma_20":56061.5,"sma_60":55954.08,"sma_120":55803.89},{"date":"2026-01-13","open":56150,"high":56150,"low":56135,"close":56135,"volume":21702,"rsi_14":95.45,"sma_20":56068.25,"sma_60":55959.08,"sma_120":55809.16},{"date":"2026-01-14","open":56140,"high":56155,"low":56140,"close":56145,"volume":25965,"rsi_14":95.65,"sma_20":56075.5,"sma_60":55964.17,"sma_120":55814.51},{"date":"2026-01-15","open":56155,"high":56170,"low":56155,"close":56165,"volume":25736,"rsi_14":96.15,"sma_20":56083.5,"sma_60":55969.58,"sma_120":55819.94},{"date":"2026-01-16","open":56170,"high":56170,"low":56155,"close":56160,"volume":28674,"rsi_14":92.59,"sma_20":56091.5,"sma_60":55974.92,"sma_120":55825.29},{"date":"2026-01-19","open":56160,"high":56165,"low":56155,"close":56160,"volume":23939,"rsi_14":92.59,"sma_20":56099.0,"sma_60":55980.25,"sma_120":55830.68},{"date":"2026-01-20","open":56170,"high":56175,"low":56165,"close":56175,"volume":30316,"rsi_14":91.3,"sma_20":56106.75,"sma_60":55985.67,"sma_120":55836.16},{"date":"2026-01-21","open":56170,"high":56180,"low":56170,"close":56180,"volume":20799,"rsi_14":91.3,"sma_20":56114.0,"sma_60":55991.0,"sma_120":55841.59},{"date":"2026-01-22","open":56170,"high":56195,"low":56170,"close":56195,"volume":32546,"rsi_14":91.67,"sma_20":56121.75,"sma_60":55996.58,"sma_120":55847.07},{"date":"2026-01-23","open":56195,"high":56200,"low":56185,"close":56195,"volume":31515,"rsi_14":91.3,"sma_20":56129.25,"sma_60":56002.25,"sma_120":55852.58},{"date":"2026-01-26","open":56195,"high":56200,"low":56190,"close":56195,"volume":24788,"rsi_14":90.48,"sma_20":56136.75,"sma_60":56007.83,"sma_120":55858.1},{"date":"2026-01-27","open":56195,"high":56200,"low":56190,"close":56195,"volume":24404,"rsi_14":90.0,"sma_20":56144.25,"sma_60":56013.42,"sma_120":55863.53},{"date":"2026-01-28","open":56190,"high":56195,"low":56175,"close":56180,"volume":28492,"rsi_14":77.27,"sma_20":56149.25,"sma_60":56018.67,"sma_120":55868.77},{"date":"2026-01-29","open":56200,"high":56205,"low":56195,"close":56200,"volume":31258,"rsi_14":77.27,"sma_20":56155.0,"sma_60":56024.17,"sma_120":55874.12},{"date":"2026-01-30","open":56200,"high":56215,"low":56195,"close":56215,"volume":25196,"rsi_14":80.0,"sma_20":56161.0,"sma_60":56029.83,"sma_120":55879.4},{"date":"2026-02-02","open":56215,"high":56215,"low":56200,"close":56210,"volume":42115,"rsi_14":80.0,"sma_20":56166.5,"sma_60":56035.58,"sma_120":55884.68},{"date":"2026-02-03","open":56215,"high":56215,"low":56195,"close":56215,"volume":31189,"rsi_14":79.17,"sma_20":56171.75,"sma_60":56041.17,"sma_120":55889.99},{"date":"2026-02-04","open":56215,"high":56220,"low":56210,"close":56215,"volume":157695,"rsi_14":75.0,"sma_20":56176.75,"sma_60":56046.58,"sma_120":55895.18},{"date":"2026-02-05","open":56220,"high":56230,"low":56215,"close":56220,"volume":36665,"rsi_14":80.0,"sma_20":56181.75,"sma_60":56052.17,"sma_120":55900.42},{"date":"2026-02-06","open":56225,"high":56240,"low":56225,"close":56230,"volume":38165,"rsi_14":81.82,"sma_20":56186.25,"sma_60":56058.0,"sma_120":55905.69},{"date":"2026-02-09","open":56225,"high":56240,"low":56225,"close":56240,"volume":82156,"rsi_14":80.95,"sma_20":56191.25,"sma_60":56063.83,"sma_120":55911.05},{"date":"2026-02-10","open":56230,"high":56245,"low":56225,"close":56230,"volume":28619,"rsi_14":72.73,"sma_20":56196.0,"sma_60":56069.25,"sma_120":55916.2},{"date":"2026-02-11","open":56235,"high":56240,"low":56230,"close":56235,"volume":22933,"rsi_14":70.0,"sma_20":56200.5,"sma_60":56074.92,"sma_120":55921.31},{"date":"2026-02-12","open":56235,"high":56270,"low":56235,"close":56255,"volume":60985,"rsi_14":75.0,"sma_20":56205.0,"sma_60":56080.75,"sma_120":55926.58},{"date":"2026-02-13","open":56270,"high":56285,"low":56270,"close":56280,"volume":25558,"rsi_14":79.31,"sma_20":56211.0,"sma_60":56086.83,"sma_120":55932.07},{"date":"2026-02-19","open":56285,"high":56295,"low":56285,"close":56285,"volume":44672,"rsi_14":80.0,"sma_20":56217.25,"sma_60":56093.08,"sma_120":55937.55},{"date":"2026-02-20","open":56285,"high":56310,"low":56285,"close":56305,"volume":39570,"rsi_14":90.32,"sma_20":56223.75,"sma_60":56099.5,"sma_120":55943.16},{"date":"2026-02-23","open":56300,"high":56310,"low":56295,"close":56300,"volume":39830,"rsi_14":85.71,"sma_20":56229.75,"sma_60":56105.67,"sma_120":55948.64},{"date":"2026-02-24","open":56300,"high":56315,"low":56300,"close":56305,"volume":29536,"rsi_14":84.62,"sma_20":56235.25,"sma_60":56112.08,"sma_120":55954.17},{"date":"2026-02-25","open":56305,"high":56315,"low":56300,"close":56305,"volume":49666,"rsi_14":88.0,"sma_20":56240.75,"sma_60":56118.25,"sma_120":55959.69},{"date":"2026-02-26","open":56325,"high":56345,"low":56325,"close":56330,"volume":39382,"rsi_14":89.66,"sma_20":56247.5,"sma_60":56124.83,"sma_120":55965.34},{"date":"2026-02-27","open":56330,"high":56345,"low":56330,"close":56330,"volume":32029,"rsi_14":89.66,"sma_20":56254.25,"sma_60":56131.25,"sma_120":55971.03},{"date":"2026-03-03","open":56330,"high":56340,"low":56330,"close":56340,"volume":42991,"rsi_14":90.0,"sma_20":56262.25,"sma_60":56137.83,"sma_120":55976.64},{"date":"2026-03-04","open":56335,"high":56345,"low":56325,"close":56345,"volume":58459,"rsi_14":89.66,"sma_20":56269.5,"sma_60":56144.42,"sma_120":55982.29},{"date":"2026-03-05","open":56345,"high":56360,"low":56345,"close":56355,"volume":28704,"rsi_14":89.66,"sma_20":56276.5,"sma_60":56151.17,"sma_120":55988.03},{"date":"2026-03-06","open":56365,"high":56365,"low":56350,"close":56365,"volume":34496,"rsi_14":96.55,"sma_20":56284.25,"sma_60":56158.08,"sma_120":55993.76},{"date":"2026-03-09","open":56365,"high":56385,"low":56345,"close":56365,"volume":27699,"rsi_14":96.43,"sma_20":56291.75,"sma_60":56164.75,"sma_120":55999.42},{"date":"2026-03-10","open":56365,"high":56370,"low":56355,"close":56365,"volume":28159,"rsi_14":95.83,"sma_20":56299.25,"sma_60":56171.42,"sma_120":56005.12},{"date":"2026-03-11","open":56360,"high":56375,"low":56355,"close":56365,"volume":24575,"rsi_14":94.74,"sma_20":56306.5,"sma_60":56178.0,"sma_120":56010.78},{"date":"2026-03-12","open":56375,"high":56385,"low":56365,"close":56380,"volume":41877,"rsi_14":95.24,"sma_20":56314.0,"sma_60":56184.67,"sma_120":56016.52},{"date":"2026-03-13","open":56375,"high":56395,"low":56375,"close":56390,"volume":26092,"rsi_14":94.74,"sma_20":56321.5,"sma_60":56191.42,"sma_120":56022.3},{"date":"2026-03-16","open":56400,"high":56400,"low":56385,"close":56390,"volume":28320,"rsi_14":100.0,"sma_20":56329.5,"sma_60":56197.92,"sma_120":56027.96},{"date":"2026-03-17","open":56390,"high":56405,"low":56390,"close":56395,"volume":27721,"rsi_14":100.0,"sma_20":56337.5,"sma_60":56204.5,"sma_120":56033.62},{"date":"2026-03-18","open":56400,"high":56405,"low":56390,"close":56395,"volume":25253,"rsi_14":100.0,"sma_20":56344.5,"sma_60":56211.0,"sma_120":56039.28},{"date":"2026-03-19","open":56400,"high":56415,"low":56395,"close":56410,"volume":23912,"rsi_14":100.0,"sma_20":56351.0,"sma_60":56217.83,"sma_120":56045.06},{"date":"2026-03-20","open":56405,"high":56425,"low":56405,"close":56410,"volume":36253,"rsi_14":100.0,"sma_20":56357.25,"sma_60":56224.5,"sma_120":56050.76},{"date":"2026-03-23","open":56410,"high":56430,"low":56400,"close":56405,"volume":41843,"rsi_14":93.33,"sma_20":56362.25,"sma_60":56230.92,"sma_120":56056.33},{"date":"2026-03-24","open":56410,"high":56415,"low":56405,"close":56405,"volume":23703,"rsi_14":92.86,"sma_20":56367.5,"sma_60":56237.08,"sma_120":56061.95},{"date":"2026-03-25","open":56405,"high":56420,"low":56405,"close":56410,"volume":21987,"rsi_14":92.31,"sma_20":56372.75,"sma_60":56243.25,"sma_120":56067.61},{"date":"2026-03-26","open":56410,"high":56425,"low":56410,"close":56410,"volume":20808,"rsi_14":90.91,"sma_20":56378.0,"sma_60":56249.33,"sma_120":56073.14},{"date":"2026-03-27","open":56410,"high":56425,"low":56405,"close":56405,"volume":37185,"rsi_14":83.33,"sma_20":56381.75,"sma_60":56255.33,"sma_120":56078.63},{"date":"2026-03-30","open":56405,"high":56430,"low":56405,"close":56425,"volume":60835,"rsi_14":87.5,"sma_20":56386.5,"sma_60":56261.67,"sma_120":56084.21},{"date":"2026-03-31","open":56425,"high":56425,"low":56405,"close":56410,"volume":25849,"rsi_14":73.68,"sma_20":56390.0,"sma_60":56267.17,"sma_120":56089.66},{"date":"2026-04-01","open":56405,"high":56435,"low":56405,"close":56415,"volume":33891,"rsi_14":70.59,"sma_20":56393.5,"sma_60":56272.67,"sma_120":56095.11},{"date":"2026-04-02","open":56430,"high":56450,"low":56425,"close":56425,"volume":24265,"rsi_14":70.59,"sma_20":56397.0,"sma_60":56278.17,"sma_120":56100.6},{"date":"2026-04-03","open":56455,"high":56470,"low":56445,"close":56445,"volume":29331,"rsi_14":76.19,"sma_20":56401.0,"sma_60":56283.92,"sma_120":56106.09},{"date":"2026-04-06","open":56455,"high":56475,"low":56450,"close":56475,"volume":27195,"rsi_14":80.77,"sma_20":56406.5,"sma_60":56290.0,"sma_120":56111.59},{"date":"2026-04-07","open":56475,"high":56475,"low":56460,"close":56460,"volume":17087,"rsi_14":72.41,"sma_20":56411.25,"sma_60":56295.75,"sma_120":56117.04},{"date":"2026-04-08","open":56460,"high":56495,"low":56460,"close":56480,"volume":37738,"rsi_14":73.33,"sma_20":56417.0,"sma_60":56301.75,"sma_120":56122.58},{"date":"2026-04-09","open":56480,"high":56505,"low":56480,"close":56485,"volume":60623,"rsi_14":74.19,"sma_20":56422.25,"sma_60":56307.5,"sma_120":56128.12},{"date":"2026-04-10","open":56490,"high":56510,"low":56490,"close":56500,"volume":35193,"rsi_14":78.79,"sma_20":56427.75,"sma_60":56313.5,"sma_120":56133.79},{"date":"2026-04-13","open":56495,"high":56515,"low":56495,"close":56510,"volume":47534,"rsi_14":80.0,"sma_20":56433.75,"sma_60":56319.75,"sma_120":56139.42},{"date":"2026-04-14","open":56505,"high":56520,"low":56500,"close":56515,"volume":25380,"rsi_14":80.0,"sma_20":56439.75,"sma_60":56325.92,"sma_120":56145.04},{"date":"2026-04-15","open":56520,"high":56525,"low":56505,"close":56510,"volume":35397,"rsi_14":77.78,"sma_20":56445.5,"sma_60":56331.67,"sma_120":56150.62},{"date":"2026-04-16","open":56515,"high":56540,"low":56515,"close":56535,"volume":21235,"rsi_14":82.5,"sma_20":56451.75,"sma_60":56337.92,"sma_120":56156.42},{"date":"2026-04-17","open":56535,"high":56545,"low":56530,"close":56535,"volume":20036,"rsi_14":80.56,"sma_20":56458.0,"sma_60":56344.17,"sma_120":56162.21},{"date":"2026-04-20","open":56535,"high":56550,"low":56530,"close":56550,"volume":39351,"rsi_14":88.89,"sma_20":56465.25,"sma_60":56350.42,"sma_120":56168.04},{"date":"2026-04-21","open":56550,"high":56555,"low":56540,"close":56550,"volume":37590,"rsi_14":88.57,"sma_20":56472.5,"sma_60":56356.58,"sma_120":56173.79},{"date":"2026-04-22","open":56550,"high":56560,"low":56550,"close":56550,"volume":49250,"rsi_14":87.88,"sma_20":56479.5,"sma_60":56362.5,"sma_120":56179.54},{"date":"2026-04-23","open":56560,"high":56580,"low":56555,"close":56565,"volume":74892,"rsi_14":87.5,"sma_20":56487.25,"sma_60":56368.67,"sma_120":56185.46},{"date":"2026-04-24","open":56575,"high":56585,"low":56570,"close":56585,"volume":59102,"rsi_14":86.67,"sma_20":56496.25,"sma_60":56375.17,"sma_120":56191.5},{"date":"2026-04-27","open":56580,"high":56590,"low":56575,"close":56585,"volume":89926,"rsi_14":96.3,"sma_20":56504.25,"sma_60":56381.67,"sma_120":56197.54},{"date":"2026-04-28","open":56590,"high":56600,"low":56575,"close":56595,"volume":115388,"rsi_14":96.0,"sma_20":56513.5,"sma_60":56388.58,"sma_120":56203.62},{"date":"2026-04-29","open":56590,"high":56610,"low":56590,"close":56610,"volume":24033,"rsi_14":96.3,"sma_20":56523.25,"sma_60":56395.42,"sma_120":56209.79},{"date":"2026-04-30","open":56610,"high":56625,"low":56610,"close":56620,"volume":69725,"rsi_14":96.15,"sma_20":56533.0,"sma_60":56402.17,"sma_120":56216.0},{"date":"2026-05-04","open":56625,"high":56630,"low":56610,"close":56625,"volume":83384,"rsi_14":96.0,"sma_20":56542.0,"sma_60":56409.08,"sma_120":56222.33},{"date":"2026-05-06","open":56640,"high":56640,"low":56610,"close":56615,"volume":95691,"rsi_14":88.46,"sma_20":56549.0,"sma_60":56415.75,"sma_120":56228.46},{"date":"2026-05-07","open":56630,"high":56645,"low":56625,"close":56640,"volume":161091,"rsi_14":93.33,"sma_20":56558.0,"sma_60":56422.83,"sma_120":56234.71},{"date":"2026-05-08","open":56630,"high":56645,"low":56630,"close":56645,"volume":64488,"rsi_14":92.31,"sma_20":56566.25,"sma_60":56429.92,"sma_120":56241.04},{"date":"2026-05-11","open":56640,"high":56645,"low":56625,"close":56635,"volume":56207,"rsi_14":85.71,"sma_20":56573.75,"sma_60":56436.67,"sma_120":56247.33},{"date":"2026-05-12","open":56635,"high":56650,"low":56635,"close":56640,"volume":117120,"rsi_14":84.62,"sma_20":56580.75,"sma_60":56443.33,"sma_120":56253.58},{"date":"2026-05-13","open":56640,"high":56645,"low":56635,"close":56640,"volume":35947,"rsi_14":84.62,"sma_20":56587.25,"sma_60":56450.17,"sma_120":56259.71},{"date":"2026-05-14","open":56645,"high":56660,"low":56645,"close":56650,"volume":86528,"rsi_14":85.71,"sma_20":56594.0,"sma_60":56457.08,"sma_120":56266.0},{"date":"2026-05-15","open":56650,"high":56670,"low":56650,"close":56670,"volume":165027,"rsi_14":86.21,"sma_20":56602.0,"sma_60":56464.0,"sma_120":56272.38},{"date":"2026-05-18","open":56670,"high":56670,"low":56640,"close":56640,"volume":76945,"rsi_14":67.74,"sma_20":56607.25,"sma_60":56470.0,"sma_120":56278.42},{"date":"2026-05-19","open":56650,"high":56665,"low":56650,"close":56655,"volume":89778,"rsi_14":70.59,"sma_20":56613.25,"sma_60":56476.17,"sma_120":56284.62},{"date":"2026-05-20","open":56660,"high":56680,"low":56655,"close":56675,"volume":88636,"rsi_14":72.22,"sma_20":56619.5,"sma_60":56482.33,"sma_120":56290.92},{"date":"2026-05-21","open":56675,"high":56685,"low":56665,"close":56685,"volume":68100,"rsi_14":71.43,"sma_20":56626.25,"sma_60":56488.75,"sma_120":56297.21},{"date":"2026-05-22","open":56670,"high":56700,"low":56665,"close":56690,"volume":1375269,"rsi_14":70.59,"sma_20":56633.25,"sma_60":56495.17,"sma_120":56303.62},{"date":"2026-05-26","open":56685,"high":56690,"low":56665,"close":56670,"volume":140960,"rsi_14":62.16,"sma_20":56638.5,"sma_60":56501.25,"sma_120":56309.75},{"date":"2026-05-27","open":56670,"high":56677,"low":56650,"close":56675,"volume":153897,"rsi_14":66.67,"sma_20":56643.0,"sma_60":56507.0,"sma_120":56315.92},{"date":"2026-05-28","open":56675,"high":56692,"low":56665,"close":56675,"volume":71372,"rsi_14":61.29,"sma_20":56647.5,"sma_60":56512.75,"sma_120":56322.0},{"date":"2026-05-29","open":56675,"high":56690,"low":56675,"close":56685,"volume":95512,"rsi_14":62.5,"sma_20":56652.0,"sma_60":56518.5,"sma_120":56328.17},{"date":"2026-06-01","open":56670,"high":56690,"low":56665,"close":56665,"volume":269795,"rsi_14":58.82,"sma_20":56654.75,"sma_60":56523.83,"sma_120":56334.12},{"date":"2026-06-02","open":56670,"high":56705,"low":56670,"close":56680,"volume":237848,"rsi_14":61.11,"sma_20":56657.75,"sma_60":56529.25,"sma_120":56340.21},{"date":"2026-06-04","open":56695,"high":56710,"low":56695,"close":56700,"volume":108038,"rsi_14":65.0,"sma_20":56661.5,"sma_60":56534.83,"sma_120":56346.46},{"date":"2026-06-05","open":56690,"high":56715,"low":56690,"close":56715,"volume":48051,"rsi_14":65.85,"sma_20":56666.5,"sma_60":56540.67,"sma_120":56352.71},{"date":"2026-06-08","open":56700,"high":56705,"low":56685,"close":56690,"volume":71772,"rsi_14":54.76,"sma_20":56669.0,"sma_60":56546.08,"sma_120":56358.75},{"date":"2026-06-09","open":56695,"high":56700,"low":56685,"close":56685,"volume":64592,"rsi_14":62.16,"sma_20":56671.0,"sma_60":56551.42,"sma_120":56364.71},{"date":"2026-06-10","open":56690,"high":56695,"low":56680,"close":56680,"volume":110134,"rsi_14":57.14,"sma_20":56673.25,"sma_60":56556.42,"sma_120":56370.54},{"date":"2026-06-11","open":56695,"high":56720,"low":56695,"close":56705,"volume":28187,"rsi_14":58.33,"sma_20":56676.5,"sma_60":56561.67,"sma_120":56376.54},{"date":"2026-06-12","open":56710,"high":56735,"low":56710,"close":56720,"volume":36212,"rsi_14":59.46,"sma_20":56680.5,"sma_60":56567.17,"sma_120":56382.54},{"date":"2026-06-15","open":56710,"high":56735,"low":56700,"close":56715,"volume":82061,"rsi_14":56.76,"sma_20":56683.75,"sma_60":56572.5,"sma_120":56388.5},{"date":"2026-06-16","open":56720,"high":56740,"low":56720,"close":56740,"volume":429230,"rsi_14":68.42,"sma_20":56687.25,"sma_60":56578.25,"sma_120":56394.62},{"date":"2026-06-17","open":56730,"high":56735,"low":56720,"close":56730,"volume":20167,"rsi_14":64.1,"sma_20":56691.75,"sma_60":56583.58,"sma_120":56400.71},{"date":"2026-06-18","open":56730,"high":56790,"low":56730,"close":56745,"volume":115842,"rsi_14":66.67,"sma_20":56696.25,"sma_60":56589.17,"sma_120":56406.83},{"date":"2026-06-19","open":56750,"high":56760,"low":56740,"close":56750,"volume":17900,"rsi_14":65.85,"sma_20":56700.0,"sma_60":56594.92,"sma_120":56412.92},{"date":"2026-06-22","open":56745,"high":56750,"low":56740,"close":56745,"volume":111958,"rsi_14":71.05,"sma_20":56703.0,"sma_60":56600.58,"sma_120":56418.83},{"date":"2026-06-23","open":56745,"high":56760,"low":56740,"close":56740,"volume":97202,"rsi_14":66.67,"sma_20":56705.5,"sma_60":56606.08,"sma_120":56424.67},{"date":"2026-06-24","open":56740,"high":56750,"low":56740,"close":56745,"volume":35755,"rsi_14":63.64,"sma_20":56709.25,"sma_60":56611.67,"sma_120":56430.5},{"date":"2026-06-25","open":56750,"high":56770,"low":56750,"close":56765,"volume":66050,"rsi_14":64.71,"sma_20":56713.75,"sma_60":56617.67,"sma_120":56436.5},{"date":"2026-06-26","open":56770,"high":56790,"low":56770,"close":56775,"volume":1373840,"rsi_14":77.42,"sma_20":56718.75,"sma_60":56623.5,"sma_120":56442.58},{"date":"2026-06-29","open":56770,"high":56775,"low":56755,"close":56765,"volume":31994,"rsi_14":75.0,"sma_20":56722.75,"sma_60":56629.42,"sma_120":56448.29},{"date":"2026-06-30","open":56765,"high":56775,"low":56760,"close":56765,"volume":63509,"rsi_14":77.42,"sma_20":56727.75,"sma_60":56635.25,"sma_120":56453.96},{"date":"2026-07-01","open":56770,"high":56775,"low":56755,"close":56760,"volume":67152,"rsi_14":70.37,"sma_20":56731.75,"sma_60":56640.83,"sma_120":56459.5},{"date":"2026-07-02","open":56775,"high":56790,"low":56770,"close":56770,"volume":32396,"rsi_14":69.23,"sma_20":56735.25,"sma_60":56646.25,"sma_120":56465.08},{"date":"2026-07-03","open":56770,"high":56795,"low":56770,"close":56795,"volume":39569,"rsi_14":76.67,"sma_20":56739.25,"sma_60":56651.58,"sma_120":56470.79},{"date":"2026-07-06","open":56805,"high":56805,"low":56782,"close":56785,"volume":37666,"rsi_14":66.67,"sma_20":56744.0,"sma_60":56657.0,"sma_120":56476.38},{"date":"2026-07-07","open":56790,"high":56805,"low":56790,"close":56795,"volume":34974,"rsi_14":74.07,"sma_20":56749.5,"sma_60":56662.25,"sma_120":56482.0},{"date":"2026-07-08","open":56795,"high":56805,"low":56790,"close":56800,"volume":29964,"rsi_14":72.0,"sma_20":56755.5,"sma_60":56667.5,"sma_120":56487.5},{"date":"2026-07-09","open":56800,"high":56830,"low":56800,"close":56820,"volume":29431,"rsi_14":75.0,"sma_20":56761.25,"sma_60":56672.83,"sma_120":56493.17},{"date":"2026-07-10","open":56820,"high":56830,"low":56820,"close":56825,"volume":62967,"rsi_14":78.57,"sma_20":56766.5,"sma_60":56678.08,"sma_120":56498.92},{"date":"2026-07-13","open":56830,"high":56850,"low":56825,"close":56825,"volume":91845,"rsi_14":81.48,"sma_20":56772.0,"sma_60":56683.25,"sma_120":56504.58},{"date":"2026-07-14","open":56830,"high":56840,"low":56825,"close":56825,"volume":41370,"rsi_14":80.77,"sma_20":56776.25,"sma_60":56688.5,"sma_120":56510.08},{"date":"2026-07-15","open":56845,"high":56860,"low":56845,"close":56850,"volume":64341,"rsi_14":81.48,"sma_20":56782.25,"sma_60":56693.75,"sma_120":56515.83},{"date":"2026-07-16","open":56860,"high":56885,"low":56830,"close":56885,"volume":46219,"rsi_14":84.38,"sma_20":56789.25,"sma_60":56699.58,"sma_120":56521.88},{"date":"2026-07-20","open":56875,"high":56885,"low":56855,"close":56860,"volume":87388,"rsi_14":77.14,"sma_20":56794.75,"sma_60":56704.75,"sma_120":56527.58},{"date":"2026-07-21","open":56870,"high":56880,"low":56870,"close":56875,"volume":23442,"rsi_14":78.95,"sma_20":56801.25,"sma_60":56710.17,"sma_120":56533.38},{"date":"2026-07-22","open":56875,"high":56885,"low":56870,"close":56875,"volume":36633,"rsi_14":81.08,"sma_20":56808.0,"sma_60":56715.58,"sma_120":56539.04},{"date":"2026-07-23","open":56885,"high":56905,"low":56885,"close":56895,"volume":21477,"rsi_14":82.05,"sma_20":56815.5,"sma_60":56721.08,"sma_120":56544.88},{"date":"2026-07-24","open":56895,"high":56915,"low":56895,"close":56905,"volume":23667,"rsi_14":80.56,"sma_20":56822.5,"sma_60":56726.42,"sma_120":56550.79},{"date":"2026-07-27","open":56910,"high":56930,"low":56910,"close":56925,"volume":23674,"rsi_14":86.84,"sma_20":56830.0,"sma_60":56732.08,"sma_120":56556.88},{"date":"2026-07-28","open":56925,"high":56930,"low":56920,"close":56920,"volume":34836,"rsi_14":83.78,"sma_20":56837.75,"sma_60":56737.5,"sma_120":56563.04},{"date":"2026-07-29","open":56920,"high":56935,"low":56905,"close":56910,"volume":131248,"rsi_14":78.95,"sma_20":56845.0,"sma_60":56742.5,"sma_120":56568.96},{"date":"2026-07-30","open":56940,"high":56950,"low":56935,"close":56950,"volume":27486,"rsi_14":80.95,"sma_20":56854.5,"sma_60":56748.0,"sma_120":56575.08},{"date":"2026-07-31","open":56950,"high":56960,"low":56940,"close":56955,"volume":56718,"rsi_14":80.95,"sma_20":56863.75,"sma_60":56753.5,"sma_120":56581.29},{"date":"2026-08-03","open":56955,"high":56965,"low":56945,"close":56950,"volume":21696,"rsi_14":79.07,"sma_20":56871.5,"sma_60":56759.08,"sma_120":56587.42},{"date":"2026-08-04","open":56950,"high":56975,"low":56950,"close":56955,"volume":34303,"rsi_14":79.55,"sma_20":56880.0,"sma_60":56764.33,"sma_120":56593.58},{"date":"2026-08-05","open":56955,"high":56980,"low":56955,"close":56965,"volume":88113,"rsi_14":78.05,"sma_20":56888.5,"sma_60":56769.67,"sma_120":56599.79},{"date":"2026-08-06","open":56970,"high":56995,"low":56970,"close":56975,"volume":16250,"rsi_14":75.0,"sma_20":56897.25,"sma_60":56775.33,"sma_120":56606.0},{"date":"2026-08-07","open":56980,"high":56995,"low":56980,"close":56985,"volume":48233,"rsi_14":87.88,"sma_20":56905.5,"sma_60":56781.08,"sma_120":56612.21},{"date":"2026-08-10","open":56985,"high":57005,"low":56980,"close":56990,"volume":18562,"rsi_14":87.1,"sma_20":56913.75,"sma_60":56786.92,"sma_120":56618.54},{"date":"2026-08-11","open":56990,"high":57000,"low":56990,"close":56990,"volume":11405,"rsi_14":87.1,"sma_20":56922.0,"sma_60":56792.58,"sma_120":56624.83},{"date":"2026-08-12","open":56995,"high":57010,"low":56995,"close":57010,"volume":15956,"rsi_14":87.1,"sma_20":56931.25,"sma_60":56798.25,"sma_120":56631.12},{"date":"2026-08-13","open":57020,"high":57025,"low":57010,"close":57025,"volume":12286,"rsi_14":87.5,"sma_20":56940.0,"sma_60":56804.67,"sma_120":56637.33},{"date":"2026-08-14","open":57010,"high":57035,"low":57005,"close":57020,"volume":20685,"rsi_14":82.76,"sma_20":56946.75,"sma_60":56810.75,"sma_120":56643.46},{"date":"2026-08-18","open":57020,"high":57037,"low":57020,"close":57035,"volume":94798,"rsi_14":87.1,"sma_20":56955.5,"sma_60":56816.75,"sma_120":56649.54},{"date":"2026-08-19","open":57035,"high":57040,"low":57030,"close":57035,"volume":19680,"rsi_14":93.1,"sma_20":56963.5,"sma_60":56822.58,"sma_120":56655.67},{"date":"2026-08-20","open":57035,"high":57055,"low":57035,"close":57050,"volume":26995,"rsi_14":91.67,"sma_20":56972.25,"sma_60":56828.58,"sma_120":56661.88},{"date":"2026-08-21","open":57050,"high":57060,"low":57050,"close":57060,"volume":23293,"rsi_14":92.0,"sma_20":56980.5,"sma_60":56835.08,"sma_120":56668.17},{"date":"2026-08-24","open":57060,"high":57060,"low":57050,"close":57055,"volume":16834,"rsi_14":92.0,"sma_20":56988.0,"sma_60":56841.42,"sma_120":56674.21},{"date":"2026-08-25","open":57055,"high":57065,"low":57055,"close":57060,"volume":22475,"rsi_14":92.0,"sma_20":56994.75,"sma_60":56847.83,"sma_120":56680.29},{"date":"2026-08-26","open":57065,"high":57070,"low":57060,"close":57065,"volume":18324,"rsi_14":91.67,"sma_20":57002.0,"sma_60":56854.17,"sma_120":56686.33},{"date":"2026-08-27","open":57065,"high":57085,"low":57065,"close":57080,"volume":19843,"rsi_14":92.0,"sma_20":57010.5,"sma_60":56861.08,"sma_120":56692.46},{"date":"2026-08-28","open":57075,"high":57085,"low":57075,"close":57080,"volume":16067,"rsi_14":91.3,"sma_20":57017.0,"sma_60":56867.75,"sma_120":56698.5},{"date":"2026-08-31","open":57090,"high":57090,"low":57075,"close":57080,"volume":13407,"rsi_14":90.91,"sma_20":57023.25,"sma_60":56874.08,"sma_120":56704.46},{"date":"2026-09-01","open":57080,"high":57090,"low":57080,"close":57080,"volume":7676,"rsi_14":90.91,"sma_20":57029.75,"sma_60":56880.17,"sma_120":56710.42},{"date":"2026-09-02","open":57085,"high":57095,"low":57080,"close":57080,"volume":43739,"rsi_14":88.89,"sma_20":57036.0,"sma_60":56886.67,"sma_120":56716.38},{"date":"2026-09-03","open":57095,"high":57110,"low":57095,"close":57110,"volume":58342,"rsi_14":90.48,"sma_20":57043.25,"sma_60":56893.75,"sma_120":56722.58},{"date":"2026-09-04","open":57110,"high":57115,"low":57105,"close":57115,"volume":10107,"rsi_14":95.24,"sma_20":57050.25,"sma_60":56901.0,"sma_120":56728.71},{"date":"2026-09-07","open":57130,"high":57130,"low":57110,"close":57120,"volume":23747,"rsi_14":94.74,"sma_20":57057.0,"sma_60":56907.92,"sma_120":56734.79},{"date":"2026-09-08","open":57120,"high":57125,"low":57115,"close":57120,"volume":21476,"rsi_14":94.74,"sma_20":57063.5,"sma_60":56914.58,"sma_120":56740.88},{"date":"2026-09-09","open":57120,"high":57130,"low":57120,"close":57125,"volume":10930,"rsi_14":94.12,"sma_20":57070.25,"sma_60":56921.42,"sma_120":56746.96},{"date":"2026-09-10","open":57135,"high":57140,"low":57135,"close":57140,"volume":21888,"rsi_14":94.44,"sma_20":57076.75,"sma_60":56928.08,"sma_120":56753.17},{"date":"2026-09-11","open":57135,"high":57150,"low":57130,"close":57145,"volume":11904,"rsi_14":100.0,"sma_20":57082.75,"sma_60":56935.0,"sma_120":56759.29},{"date":"2026-09-14","open":57145,"high":57150,"low":57140,"close":57145,"volume":19605,"rsi_14":100.0,"sma_20":57089.0,"sma_60":56941.67,"sma_120":56765.42},{"date":"2026-09-15","open":57145,"high":57150,"low":57145,"close":57150,"volume":13402,"rsi_14":100.0,"sma_20":57094.75,"sma_60":56948.33,"sma_120":56771.62},{"date":"2026-09-16","open":57155,"high":57155,"low":57145,"close":57145,"volume":7715,"rsi_14":93.33,"sma_20":57100.25,"sma_60":56955.0,"sma_120":56777.79},{"date":"2026-09-17","open":57160,"high":57165,"low":57155,"close":57155,"volume":16512,"rsi_14":94.12,"sma_20":57105.5,"sma_60":56961.92,"sma_120":56784.0},{"date":"2026-09-18","open":57155,"high":57180,"low":57155,"close":57175,"volume":120942,"rsi_14":95.24,"sma_20":57111.25,"sma_60":56969.08,"sma_120":56790.38},{"date":"2026-09-21","open":57175,"high":57175,"low":57160,"close":57170,"volume":90356,"rsi_14":90.91,"sma_20":57117.0,"sma_60":56975.83,"sma_120":56796.75},{"date":"2026-09-22","open":57185,"high":57200,"low":57185,"close":57190,"volume":27238,"rsi_14":92.31,"sma_20":57123.5,"sma_60":56982.75,"sma_120":56803.12},{"date":"2026-09-23","open":57195,"high":57220,"low":57195,"close":57205,"volume":19364,"rsi_14":91.3,"sma_20":57130.5,"sma_60":56990.08,"sma_120":56809.75},{"date":"2026-09-28","open":57205,"high":57205,"low":57185,"close":57190,"volume":14680,"rsi_14":80.0,"sma_20":57136.0,"sma_60":56997.17,"sma_120":56816.21},{"date":"2026-09-29","open":57190,"high":57215,"low":57190,"close":57200,"volume":17312,"rsi_14":80.77,"sma_20":57142.0,"sma_60":57004.5,"sma_120":56822.67},{"date":"2026-09-30","open":57210,"high":57225,"low":57200,"close":57205,"volume":9594,"rsi_14":81.48,"sma_20":57148.25,"sma_60":57011.75,"sma_120":56829.0},{"date":"2026-10-01","open":57210,"high":57230,"low":57210,"close":57230,"volume":18687,"rsi_14":83.87,"sma_20":57155.75,"sma_60":57019.0,"sma_120":56835.29},{"date":"2026-10-02","open":57220,"high":57245,"low":57220,"close":57240,"volume":36175,"rsi_14":83.33,"sma_20":57163.75,"sma_60":57026.58,"sma_120":56841.79},{"date":"2026-10-06","open":57240,"high":57250,"low":57240,"close":57240,"volume":44480,"rsi_14":82.76,"sma_20":57170.25,"sma_60":57034.0,"sma_120":56848.12},{"date":"2026-10-07","open":57260,"high":57270,"low":57260,"close":57265,"volume":19042,"rsi_14":85.29,"sma_20":57177.75,"sma_60":57041.75,"sma_120":56854.62},{"date":"2026-10-08","open":57270,"high":57280,"low":57265,"close":57275,"volume":25910,"rsi_14":85.71,"sma_20":57185.5,"sma_60":57049.33,"sma_120":56861.08},{"date":"2026-10-12","open":57275,"high":57282,"low":57270,"close":57280,"volume":30867,"rsi_14":88.57,"sma_20":57193.5,"sma_60":57056.92,"sma_120":56867.5},{"date":"2026-10-13","open":57280,"high":57300,"low":57275,"close":57285,"volume":21156,"rsi_14":88.24,"sma_20":57201.5,"sma_60":57064.58,"sma_120":56873.92},{"date":"2026-10-14","open":57285,"high":57290,"low":57280,"close":57285,"volume":16991,"rsi_14":86.67,"sma_20":57208.75,"sma_60":57072.25,"sma_120":56880.38},{"date":"2026-10-15","open":57295,"high":57310,"low":57295,"close":57310,"volume":22408,"rsi_14":91.18,"sma_20":57217.0,"sma_60":57079.92,"sma_120":56886.83},{"date":"2026-10-16","open":57305,"high":57310,"low":57300,"close":57300,"volume":25406,"rsi_14":84.38,"sma_20":57224.75,"sma_60":57086.83,"sma_120":56893.21},{"date":"2026-10-19","open":57305,"high":57315,"low":57300,"close":57300,"volume":118029,"rsi_14":82.76,"sma_20":57232.25,"sma_60":57094.17,"sma_120":56899.46},{"date":"2026-10-20","open":57310,"high":57320,"low":57310,"close":57310,"volume":13591,"rsi_14":92.86,"sma_20":57240.5,"sma_60":57101.42,"sma_120":56905.79},{"date":"2026-10-21","open":57315,"high":57325,"low":57315,"close":57325,"volume":51069,"rsi_14":93.1,"sma_20":57249.0,"sma_60":57108.92,"sma_120":56912.25},{"date":"2026-10-22","open":57330,"high":57335,"low":57325,"close":57330,"volume":7783,"rsi_14":93.1,"sma_20":57256.75,"sma_60":57116.17,"sma_120":56918.62},{"date":"2026-10-23","open":57322,"high":57345,"low":57322,"close":57345,"volume":16960}],"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 93 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":57345.0,"price_history":[{"date":"2017-06-29","close":47160.0},{"date":"2017-06-30","close":47165.0},{"date":"2017-07-03","close":47160.0},{"date":"2017-07-04","close":47169.0},{"date":"2017-07-05","close":47169.0},{"date":"2017-07-06","close":47179.0},{"date":"2017-07-07","close":47183.0},{"date":"2017-07-10","close":47183.0},{"date":"2017-07-11","close":47188.0},{"date":"2017-07-12","close":47183.0},{"date":"2017-07-13","close":47188.0},{"date":"2017-07-14","close":47197.0},{"date":"2017-07-17","close":47197.0},{"date":"2017-07-18","close":47197.0},{"date":"2017-07-19","close":47202.0},{"date":"2017-07-20","close":47202.0},{"date":"2017-07-21","close":47212.0},{"date":"2017-07-24","close":47212.0},{"date":"2017-07-25","close":47212.0},{"date":"2017-07-26","close":47212.0},{"date":"2017-07-27","close":47221.0},{"date":"2017-07-28","close":47226.0},{"date":"2017-07-31","close":47221.0},{"date":"2017-08-01","close":47226.0},{"date":"2017-08-02","close":47226.0},{"date":"2017-08-03","close":47231.0},{"date":"2017-08-04","close":47236.0},{"date":"2017-08-07","close":47236.0},{"date":"2017-08-08","close":47239.0},{"date":"2017-08-09","close":47239.0},{"date":"2017-08-10","close":47239.0},{"date":"2017-08-11","close":47239.0},{"date":"2017-08-14","close":47236.0},{"date":"2017-08-16","close":47244.0},{"date":"2017-08-17","close":47244.0},{"date":"2017-08-18","close":47254.0},{"date":"2017-08-21","close":47258.0},{"date":"2017-08-22","close":47263.0},{"date":"2017-08-23","close":47263.0},{"date":"2017-08-24","close":47263.0},{"date":"2017-08-25","close":47273.0},{"date":"2017-08-28","close":47273.0},{"date":"2017-08-29","close":47278.0},{"date":"2017-08-30","close":47278.0},{"date":"2017-08-31","close":47287.0},{"date":"2017-09-01","close":47287.0},{"date":"2017-09-04","close":47287.0},{"date":"2017-09-05","close":47292.0},{"date":"2017-09-06","close":47301.0},{"date":"2017-09-07","close":47306.0},{"date":"2017-09-08","close":47306.0},{"date":"2017-09-11","close":47311.0},{"date":"2017-09-12","close":47311.0},{"date":"2017-09-13","close":47311.0},{"date":"2017-09-14","close":47311.0},{"date":"2017-09-15","close":47316.0},{"date":"2017-09-18","close":47316.0},{"date":"2017-09-19","close":47316.0},{"date":"2017-09-20","close":47320.0},{"date":"2017-09-21","close":47325.0},{"date":"2017-09-22","close":47320.0},{"date":"2017-09-25","close":47330.0},{"date":"2017-09-26","close":47330.0},{"date":"2017-09-27","close":47320.0},{"date":"2017-09-28","close":47330.0},{"date":"2017-09-29","close":47335.0},{"date":"2017-10-10","close":47339.0},{"date":"2017-10-11","close":47344.0},{"date":"2017-10-12","close":47348.0},{"date":"2017-10-13","close":47344.0},{"date":"2017-10-16","close":47348.0},{"date":"2017-10-17","close":47348.0},{"date":"2017-10-18","close":47348.0},{"date":"2017-10-19","close":47348.0},{"date":"2017-10-20","close":47330.0},{"date":"2017-10-23","close":47320.0},{"date":"2017-10-24","close":47335.0},{"date":"2017-10-25","close":47339.0},{"date":"2017-10-26","close":47339.0},{"date":"2017-10-27","close":47330.0},{"date":"2017-10-30","close":47335.0},{"date":"2017-10-31","close":47339.0},{"date":"2017-11-01","close":47339.0},{"date":"2017-11-02","close":47344.0},{"date":"2017-11-03","close":47344.0},{"date":"2017-11-06","close":47352.0},{"date":"2017-11-07","close":47357.0},{"date":"2017-11-08","close":47357.0},{"date":"2017-11-09","close":47362.0},{"date":"2017-11-10","close":47362.0},{"date":"2017-11-13","close":47362.0},{"date":"2017-11-14","close":47357.0},{"date":"2017-11-15","close":47362.0},{"date":"2017-11-16","close":47362.0},{"date":"2017-11-17","close":47362.0},{"date":"2017-11-20","close":47367.0},{"date":"2017-11-21","close":47367.0},{"date":"2017-11-22","close":47377.0},{"date":"2017-11-23","close":47382.0},{"date":"2017-11-24","close":47387.0},{"date":"2017-11-27","close":47387.0},{"date":"2017-11-28","close":47391.0},{"date":"2017-11-29","close":47391.0},{"date":"2017-11-30","close":47404.0},{"date":"2017-12-01","close":47409.0},{"date":"2017-12-04","close":47409.0},{"date":"2017-12-05","close":47414.0},{"date":"2017-12-06","close":47414.0},{"date":"2017-12-07","close":47424.0},{"date":"2017-12-08","close":47429.0},{"date":"2017-12-11","close":47429.0},{"date":"2017-12-12","close":47434.0},{"date":"2017-12-13","close":47439.0},{"date":"2017-12-14","close":47448.0},{"date":"2017-12-15","close":47448.0},{"date":"2017-12-18","close":47452.0},{"date":"2017-12-19","close":47448.0},{"date":"2017-12-20","close":47452.0},{"date":"2017-12-21","close":47460.0},{"date":"2017-12-22","close":47460.0},{"date":"2017-12-26","close":47460.0},{"date":"2017-12-27","close":47465.0},{"date":"2017-12-28","close":47470.0},{"date":"2018-01-02","close":47484.0391},{"date":"2018-01-03","close":47484.0391},{"date":"2018-01-04","close":47488.7852},{"date":"2018-01-05","close":47493.5352},{"date":"2018-01-08","close":47503.0234},{"date":"2018-01-09","close":47503.0234},{"date":"2018-01-10","close":47507.7656},{"date":"2018-01-11","close":47517.2539},{"date":"2018-01-12","close":47522.0039},{"date":"2018-01-15","close":47522.0039},{"date":"2018-01-16","close":47526.7461},{"date":"2018-01-17","close":47526.7461},{"date":"2018-01-18","close":47540.9805},{"date":"2018-01-19","close":47540.9805},{"date":"2018-01-22","close":47545.7266},{"date":"2018-01-23","close":47545.7266},{"date":"2018-01-24","close":47550.4727},{"date":"2018-01-25","close":47555.2109},{"date":"2018-01-26","close":47559.9609},{"date":"2018-01-29","close":47559.9609},{"date":"2018-01-30","close":47559.9609},{"date":"2018-01-31","close":47559.9609},{"date":"2018-02-01","close":47574.1953},{"date":"2018-02-02","close":47569.4531},{"date":"2018-02-05","close":47579.0},{"date":"2018-02-06","close":47574.1953},{"date":"2018-02-07","close":47583.6875},{"date":"2018-02-08","close":47588.4297},{"date":"2018-02-09","close":47593.1758},{"date":"2018-02-12","close":47588.4297},{"date":"2018-02-13","close":47602.6641},{"date":"2018-02-14","close":47597.9258},{"date":"2018-02-19","close":47607.4102},{"date":"2018-02-20","close":47602.6641},{"date":"2018-02-21","close":47612.1562},{"date":"2018-02-22","close":47616.9023},{"date":"2018-02-23","close":47621.6484},{"date":"2018-02-26","close":47621.6484},{"date":"2018-02-27","close":47626.3906},{"date":"2018-02-28","close":47626.3906},{"date":"2018-03-02","close":47632.0},{"date":"2018-03-05","close":47636.0},{"date":"2018-03-06","close":47635.8828},{"date":"2018-03-07","close":47635.8828},{"date":"2018-03-08","close":47640.6328},{"date":"2018-03-09","close":47645.375},{"date":"2018-03-12","close":47645.375},{"date":"2018-03-13","close":47650.1211},{"date":"2018-03-14","close":47650.1211},{"date":"2018-03-15","close":47664.3516},{"date":"2018-03-16","close":47664.3516},{"date":"2018-03-19","close":47659.6133},{"date":"2018-03-20","close":47669.1016},{"date":"2018-03-21","close":47669.1016},{"date":"2018-03-22","close":47669.1016},{"date":"2018-03-23","close":47673.8477},{"date":"2018-03-26","close":47673.8477},{"date":"2018-03-27","close":47683.332},{"date":"2018-03-28","close":47683.332},{"date":"2018-03-29","close":47692.8242},{"date":"2018-03-30","close":47692.8242},{"date":"2018-04-02","close":47697.5703},{"date":"2018-04-03","close":47697.5703},{"date":"2018-04-04","close":47702.3125},{"date":"2018-04-05","close":47707.0586},{"date":"2018-04-06","close":47711.8047},{"date":"2018-04-09","close":47716.5508},{"date":"2018-04-10","close":47716.5508},{"date":"2018-04-11","close":47716.5508},{"date":"2018-04-12","close":47721.2969},{"date":"2018-04-13","close":47726.0391},{"date":"2018-04-16","close":47726.0391},{"date":"2018-04-17","close":47735.5312},{"date":"2018-04-18","close":47735.5312},{"date":"2018-04-19","close":47740.2734},{"date":"2018-04-20","close":47740.2734},{"date":"2018-04-23","close":47745.0234},{"date":"2018-04-24","close":47749.7656},{"date":"2018-04-25","close":47749.7656},{"date":"2018-04-26","close":47754.5078},{"date":"2018-04-27","close":47764.0039},{"date":"2018-04-30","close":47764.0039},{"date":"2018-05-02","close":47764.0039},{"date":"2018-05-03","close":47778.2344},{"date":"2018-05-04","close":47778.2344},{"date":"2018-05-08","close":47778.2344},{"date":"2018-05-09","close":47773.4883},{"date":"2018-05-10","close":47792.4727},{"date":"2018-05-11","close":47792.4727},{"date":"2018-05-14","close":47792.4727},{"date":"2018-05-15","close":47797.2148},{"date":"2018-05-16","close":47797.2148},{"date":"2018-05-17","close":47801.9609},{"date":"2018-05-18","close":47811.4531},{"date":"2018-05-21","close":47811.4531},{"date":"2018-05-23","close":47811.4531},{"date":"2018-05-24","close":47816.1953},{"date":"2018-05-25","close":47825.6875},{"date":"2018-05-28","close":47820.9414},{"date":"2018-05-29","close":47830.4297},{"date":"2018-05-30","close":47830.4297},{"date":"2018-05-31","close":47835.1758},{"date":"2018-06-01","close":47839.9258},{"date":"2018-06-04","close":47839.9258},{"date":"2018-06-05","close":47844.6602},{"date":"2018-06-07","close":47858.9023},{"date":"2018-06-08","close":47854.1562},{"date":"2018-06-11","close":47858.9023},{"date":"2018-06-12","close":47858.9023},{"date":"2018-06-14","close":47863.6445},{"date":"2018-06-15","close":47863.6445},{"date":"2018-06-18","close":47868.3906},{"date":"2018-06-19","close":47868.3906},{"date":"2018-06-20","close":47873.1367},{"date":"2018-06-21","close":47877.8828},{"date":"2018-06-22","close":47882.6289},{"date":"2018-06-25","close":47882.6289},{"date":"2018-06-26","close":47887.375},{"date":"2018-06-27","close":47892.1172},{"date":"2018-06-28","close":47896.8633},{"date":"2018-06-29","close":47896.8633},{"date":"2018-07-02","close":47896.8633},{"date":"2018-07-03","close":47896.8633},{"date":"2018-07-04","close":47906.3516},{"date":"2018-07-05","close":47906.3516},{"date":"2018-07-06","close":47915.8438},{"date":"2018-07-09","close":47915.8438},{"date":"2018-07-10","close":47920.5859},{"date":"2018-07-11","close":47920.5859},{"date":"2018-07-12","close":47930.082},{"date":"2018-07-13","close":47930.082},{"date":"2018-07-16","close":47934.8242},{"date":"2018-07-17","close":47934.8242},{"date":"2018-07-18","close":47934.8242},{"date":"2018-07-19","close":47944.3125},{"date":"2018-07-20","close":47944.3125},{"date":"2018-07-23","close":47953.8047},{"date":"2018-07-24","close":47953.8047},{"date":"2018-07-25","close":47958.5508},{"date":"2018-07-26","close":47963.293},{"date":"2018-07-27","close":47963.293},{"date":"2018-07-30","close":47968.0391},{"date":"2018-07-31","close":47968.0391},{"date":"2018-08-01","close":47972.7852},{"date":"2018-08-02","close":47972.7852},{"date":"2018-08-03","close":47977.5312},{"date":"2018-08-06","close":47987.0195},{"date":"2018-08-07","close":47987.0195},{"date":"2018-08-08","close":47987.0195},{"date":"2018-08-09","close":48006.0039},{"date":"2018-08-10","close":48001.2539},{"date":"2018-08-13","close":48001.2539},{"date":"2018-08-14","close":48001.2539},{"date":"2018-08-16","close":48015.4883},{"date":"2018-08-17","close":48020.2344},{"date":"2018-08-20","close":48020.2344},{"date":"2018-08-21","close":48024.9805},{"date":"2018-08-22","close":48024.9805},{"date":"2018-08-23","close":48029.7227},{"date":"2018-08-24","close":48034.4688},{"date":"2018-08-27","close":48039.2148},{"date":"2018-08-28","close":48039.2148},{"date":"2018-08-29","close":48043.9609},{"date":"2018-08-30","close":48043.9609},{"date":"2018-08-31","close":48048.7031},{"date":"2018-09-03","close":48053.4531},{"date":"2018-09-04","close":48058.1914},{"date":"2018-09-05","close":48058.1914},{"date":"2018-09-06","close":48067.6836},{"date":"2018-09-07","close":48062.9414},{"date":"2018-09-10","close":48067.6836},{"date":"2018-09-11","close":48072.4297},{"date":"2018-09-12","close":48072.4297},{"date":"2018-09-13","close":48077.1758},{"date":"2018-09-14","close":48077.1758},{"date":"2018-09-17","close":48081.9219},{"date":"2018-09-18","close":48077.1758},{"date":"2018-09-19","close":48077.1758},{"date":"2018-09-20","close":48086.6602},{"date":"2018-09-21","close":48091.4102},{"date":"2018-09-27","close":48100.9023},{"date":"2018-09-28","close":48100.9023},{"date":"2018-10-01","close":48105.6445},{"date":"2018-10-02","close":48105.6445},{"date":"2018-10-04","close":48110.3906},{"date":"2018-10-05","close":48119.8828},{"date":"2018-10-08","close":48119.8828},{"date":"2018-10-10","close":48115.1367},{"date":"2018-10-11","close":48124.625},{"date":"2018-10-12","close":48129.375},{"date":"2018-10-15","close":48129.375},{"date":"2018-10-16","close":48134.1172},{"date":"2018-10-17","close":48134.1172},{"date":"2018-10-18","close":48138.8633},{"date":"2018-10-19","close":48143.6094},{"date":"2018-10-22","close":48148.3516},{"date":"2018-10-23","close":48143.6094},{"date":"2018-10-24","close":48148.3516},{"date":"2018-10-25","close":48157.8398},{"date":"2018-10-26","close":48153.1016},{"date":"2018-10-29","close":48157.8398},{"date":"2018-10-30","close":48162.5859},{"date":"2018-10-31","close":48162.5859},{"date":"2018-11-01","close":48176.8203},{"date":"2018-11-02","close":48172.082},{"date":"2018-11-05","close":48176.8203},{"date":"2018-11-06","close":48186.3125},{"date":"2018-11-07","close":48186.3125},{"date":"2018-11-08","close":48191.0625},{"date":"2018-11-09","close":48195.8008},{"date":"2018-11-12","close":48200.5508},{"date":"2018-11-13","close":48200.5508},{"date":"2018-11-14","close":48210.0391},{"date":"2018-11-15","close":48214.7812},{"date":"2018-11-16","close":48214.7812},{"date":"2018-11-19","close":48214.7812},{"date":"2018-11-20","close":48214.7812},{"date":"2018-11-21","close":48224.2734},{"date":"2018-11-22","close":48224.2734},{"date":"2018-11-23","close":48233.7617},{"date":"2018-11-26","close":48233.7617},{"date":"2018-11-27","close":48233.7617},{"date":"2018-11-28","close":48238.5078},{"date":"2018-11-29","close":48243.2539},{"date":"2018-11-30","close":48233.7617},{"date":"2018-12-03","close":48243.2539},{"date":"2018-12-04","close":48252.7383},{"date":"2018-12-05","close":48252.7383},{"date":"2018-12-06","close":48262.2344},{"date":"2018-12-07","close":48262.2344},{"date":"2018-12-10","close":48262.2344},{"date":"2018-12-11","close":48262.2344},{"date":"2018-12-12","close":48266.9844},{"date":"2018-12-13","close":48271.7227},{"date":"2018-12-14","close":48276.4688},{"date":"2018-12-17","close":48276.4688},{"date":"2018-12-18","close":48281.2148},{"date":"2018-12-19","close":48281.2148},{"date":"2018-12-20","close":48290.7031},{"date":"2018-12-21","close":48300.1914},{"date":"2018-12-24","close":48300.1914},{"date":"2018-12-26","close":48300.1914},{"date":"2018-12-27","close":48314.6836},{"date":"2018-12-28","close":48309.8516},{"date":"2019-01-02","close":48314.6836},{"date":"2019-01-03","close":48329.168},{"date":"2019-01-04","close":48329.168},{"date":"2019-01-07","close":48334.0039},{"date":"2019-01-08","close":48341.0},{"date":"2019-01-09","close":48338.8281},{"date":"2019-01-10","close":48348.4883},{"date":"2019-01-11","close":48348.4883},{"date":"2019-01-14","close":48348.4883},{"date":"2019-01-15","close":48348.4883},{"date":"2019-01-16","close":48353.3125},{"date":"2019-01-17","close":48362.9727},{"date":"2019-01-18","close":48362.9727},{"date":"2019-01-21","close":48362.9727},{"date":"2019-01-22","close":48367.8047},{"date":"2019-01-23","close":48367.8047},{"date":"2019-01-24","close":48372.6289},{"date":"2019-01-25","close":48382.2891},{"date":"2019-01-28","close":48382.2891},{"date":"2019-01-29","close":48382.2891},{"date":"2019-01-30","close":48382.2891},{"date":"2019-01-31","close":48401.6055},{"date":"2019-02-01","close":48396.7734},{"date":"2019-02-07","close":48411.2656},{"date":"2019-02-08","close":48411.2656},{"date":"2019-02-11","close":48416.0938},{"date":"2019-02-12","close":48416.0938},{"date":"2019-02-13","close":48416.0938},{"date":"2019-02-14","close":48425.75},{"date":"2019-02-15","close":48425.75},{"date":"2019-02-18","close":48430.582},{"date":"2019-02-19","close":48430.582},{"date":"2019-02-20","close":48440.2344},{"date":"2019-02-21","close":48445.0703},{"date":"2019-02-22","close":48445.0703},{"date":"2019-02-25","close":48449.8945},{"date":"2019-02-26","close":48449.8945},{"date":"2019-02-27","close":48459.5547},{"date":"2019-02-28","close":48459.5547},{"date":"2019-03-04","close":48464.3867},{"date":"2019-03-05","close":48464.3867},{"date":"2019-03-06","close":48474.043},{"date":"2019-03-07","close":48478.8711},{"date":"2019-03-08","close":48478.8711},{"date":"2019-03-11","close":48483.6992},{"date":"2019-03-12","close":48488.5312},{"date":"2019-03-13","close":48483.6992},{"date":"2019-03-14","close":48498.1875},{"date":"2019-03-15","close":48493.3555},{"date":"2019-03-18","close":48498.1875},{"date":"2019-03-19","close":48503.0156},{"date":"2019-03-20","close":48498.1875},{"date":"2019-03-21","close":48512.6719},{"date":"2019-03-22","close":48517.5039},{"date":"2019-03-25","close":48512.6719},{"date":"2019-03-26","close":48517.5039},{"date":"2019-03-27","close":48522.332},{"date":"2019-03-28","close":48531.9922},{"date":"2019-03-29","close":48536.8164},{"date":"2019-04-01","close":48536.8164},{"date":"2019-04-02","close":48541.6484},{"date":"2019-04-03","close":48541.6484},{"date":"2019-04-04","close":48551.3086},{"date":"2019-04-05","close":48556.1328},{"date":"2019-04-08","close":48556.1328},{"date":"2019-04-09","close":48556.1328},{"date":"2019-04-10","close":48560.9648},{"date":"2019-04-11","close":48570.6211},{"date":"2019-04-12","close":48570.6211},{"date":"2019-04-15","close":48570.6211},{"date":"2019-04-16","close":48575.4531},{"date":"2019-04-17","close":48575.4531},{"date":"2019-04-18","close":48580.2812},{"date":"2019-04-19","close":48580.2812},{"date":"2019-04-22","close":48589.9375},{"date":"2019-04-23","close":48589.9375},{"date":"2019-04-24","close":48594.7695},{"date":"2019-04-25","close":48594.7695},{"date":"2019-04-26","close":48599.5938},{"date":"2019-04-29","close":48609.2539},{"date":"2019-04-30","close":48604.4258},{"date":"2019-05-02","close":48618.9141},{"date":"2019-05-03","close":48618.9141},{"date":"2019-05-07","close":48618.9141},{"date":"2019-05-08","close":48628.5742},{"date":"2019-05-09","close":48633.4023},{"date":"2019-05-10","close":48633.4023},{"date":"2019-05-13","close":48638.2305},{"date":"2019-05-14","close":48638.2305},{"date":"2019-05-15","close":48647.8867},{"date":"2019-05-16","close":48652.7148},{"date":"2019-05-17","close":48652.7148},{"date":"2019-05-20","close":48657.5469},{"date":"2019-05-21","close":48662.375},{"date":"2019-05-22","close":48657.5469},{"date":"2019-05-23","close":48672.0352},{"date":"2019-05-24","close":48667.2031},{"date":"2019-05-27","close":48676.8633},{"date":"2019-05-28","close":48676.8633},{"date":"2019-05-29","close":48681.6914},{"date":"2019-05-30","close":48686.5195},{"date":"2019-05-31","close":48691.3477},{"date":"2019-06-03","close":48696.1758},{"date":"2019-06-04","close":48701.0078},{"date":"2019-06-05","close":48701.0078},{"date":"2019-06-07","close":48710.6641},{"date":"2019-06-10","close":48710.6641},{"date":"2019-06-11","close":48715.4961},{"date":"2019-06-12","close":48715.4961},{"date":"2019-06-13","close":48729.9844},{"date":"2019-06-14","close":48729.9844},{"date":"2019-06-17","close":48729.9844},{"date":"2019-06-18","close":48734.8086},{"date":"2019-06-19","close":48739.6367},{"date":"2019-06-20","close":48739.6367},{"date":"2019-06-21","close":48749.2969},{"date":"2019-06-24","close":48749.2969},{"date":"2019-06-25","close":48749.2969},{"date":"2019-06-26","close":48749.2969},{"date":"2019-06-27","close":48758.957},{"date":"2019-06-28","close":48758.957},{"date":"2019-07-01","close":48763.7852},{"date":"2019-07-02","close":48758.957},{"date":"2019-07-03","close":48763.7852},{"date":"2019-07-04","close":48768.6133},{"date":"2019-07-05","close":48778.2695},{"date":"2019-07-08","close":48773.4453},{"date":"2019-07-09","close":48778.2695},{"date":"2019-07-10","close":48778.2695},{"date":"2019-07-11","close":48783.1016},{"date":"2019-07-12","close":48792.7578},{"date":"2019-07-15","close":48797.5859},{"date":"2019-07-16","close":48797.5859},{"date":"2019-07-17","close":48797.5859},{"date":"2019-07-18","close":48807.2461},{"date":"2019-07-19","close":48812.0781},{"date":"2019-07-22","close":48812.0781},{"date":"2019-07-23","close":48812.0781},{"date":"2019-07-24","close":48821.7305},{"date":"2019-07-25","close":48821.7305},{"date":"2019-07-26","close":48831.3906},{"date":"2019-07-29","close":48826.5664},{"date":"2019-07-30","close":48836.2188},{"date":"2019-07-31","close":48836.2188},{"date":"2019-08-01","close":48845.8789},{"date":"2019-08-02","close":48841.0508},{"date":"2019-08-05","close":48850.707},{"date":"2019-08-06","close":48855.5391},{"date":"2019-08-07","close":48855.5391},{"date":"2019-08-08","close":48860.3672},{"date":"2019-08-09","close":48860.3672},{"date":"2019-08-12","close":48860.3672},{"date":"2019-08-13","close":48865.1914},{"date":"2019-08-14","close":48870.0273},{"date":"2019-08-16","close":48879.6836},{"date":"2019-08-19","close":48874.8516},{"date":"2019-08-20","close":48879.6836},{"date":"2019-08-21","close":48884.5117},{"date":"2019-08-22","close":48889.3398},{"date":"2019-08-23","close":48889.3398},{"date":"2019-08-26","close":48889.3398},{"date":"2019-08-27","close":48894.168},{"date":"2019-08-28","close":48894.168},{"date":"2019-08-29","close":48894.168},{"date":"2019-08-30","close":48894.168},{"date":"2019-09-02","close":48894.168},{"date":"2019-09-03","close":48899.0},{"date":"2019-09-04","close":48899.0},{"date":"2019-09-05","close":48903.8281},{"date":"2019-09-06","close":48899.0},{"date":"2019-09-09","close":48908.6523},{"date":"2019-09-10","close":48913.4883},{"date":"2019-09-11","close":48913.4883},{"date":"2019-09-16","close":48913.4883},{"date":"2019-09-17","close":48918.3125},{"date":"2019-09-18","close":48918.3125},{"date":"2019-09-19","close":48923.1445},{"date":"2019-09-20","close":48923.1445},{"date":"2019-09-23","close":48923.1445},{"date":"2019-09-24","close":48927.9727},{"date":"2019-09-25","close":48927.9727},{"date":"2019-09-26","close":48932.8047},{"date":"2019-09-27","close":48937.6289},{"date":"2019-09-30","close":48937.6289},{"date":"2019-10-01","close":48942.4609},{"date":"2019-10-02","close":48942.4609},{"date":"2019-10-04","close":48947.2891},{"date":"2019-10-07","close":48956.9492},{"date":"2019-10-08","close":48956.9492},{"date":"2019-10-10","close":48966.6055},{"date":"2019-10-11","close":48966.6055},{"date":"2019-10-14","close":48966.6055},{"date":"2019-10-15","close":48971.4336},{"date":"2019-10-16","close":48971.4336},{"date":"2019-10-17","close":48976.2656},{"date":"2019-10-18","close":48976.2656},{"date":"2019-10-21","close":48976.2656},{"date":"2019-10-22","close":48981.0898},{"date":"2019-10-23","close":48985.9219},{"date":"2019-10-24","close":48990.75},{"date":"2019-10-25","close":48990.75},{"date":"2019-10-28","close":48985.9219},{"date":"2019-10-29","close":48990.75},{"date":"2019-10-30","close":48990.75},{"date":"2019-10-31","close":49000.4102},{"date":"2019-11-01","close":48995.5742},{"date":"2019-11-04","close":49005.2344},{"date":"2019-11-05","close":49005.2344},{"date":"2019-11-06","close":49005.2344},{"date":"2019-11-07","close":49010.0664},{"date":"2019-11-08","close":49010.0664},{"date":"2019-11-11","close":49014.8945},{"date":"2019-11-12","close":49014.8945},{"date":"2019-11-13","close":49014.8945},{"date":"2019-11-14","close":49014.8945},{"date":"2019-11-15","close":49019.7266},{"date":"2019-11-18","close":49019.7266},{"date":"2019-11-19","close":49019.7266},{"date":"2019-11-20","close":49019.7266},{"date":"2019-11-21","close":49024.5547},{"date":"2019-11-22","close":49029.3867},{"date":"2019-11-25","close":49029.3867},{"date":"2019-11-26","close":49029.3867},{"date":"2019-11-27","close":49029.3867},{"date":"2019-11-28","close":49039.0391},{"date":"2019-11-29","close":49034.2109},{"date":"2019-12-02","close":49039.0391},{"date":"2019-12-03","close":49048.6953},{"date":"2019-12-04","close":49048.6953},{"date":"2019-12-05","close":49053.5312},{"date":"2019-12-06","close":49058.3555},{"date":"2019-12-09","close":49053.5312},{"date":"2019-12-10","close":49058.3555},{"date":"2019-12-11","close":49058.3555},{"date":"2019-12-12","close":49072.8477},{"date":"2019-12-13","close":49068.0156},{"date":"2019-12-16","close":49072.8477},{"date":"2019-12-17","close":49072.8477},{"date":"2019-12-18","close":49072.8477},{"date":"2019-12-19","close":49082.5039},{"date":"2019-12-20","close":49082.5039},{"date":"2019-12-23","close":49087.332},{"date":"2019-12-24","close":49087.332},{"date":"2019-12-26","close":49092.1562},{"date":"2019-12-27","close":49101.9805},{"date":"2019-12-30","close":49097.0664},{"date":"2020-01-02","close":49111.7969},{"date":"2020-01-03","close":49121.6133},{"date":"2020-01-06","close":49121.6133},{"date":"2020-01-07","close":49131.4336},{"date":"2020-01-08","close":49131.4336},{"date":"2020-01-09","close":49136.3398},{"date":"2020-01-10","close":49141.2461},{"date":"2020-01-13","close":49146.1562},{"date":"2020-01-14","close":49146.1562},{"date":"2020-01-15","close":49141.2461},{"date":"2020-01-16","close":49146.1562},{"date":"2020-01-17","close":49151.0625},{"date":"2020-01-20","close":49155.9766},{"date":"2020-01-21","close":49160.8828},{"date":"2020-01-22","close":49165.793},{"date":"2020-01-23","close":49165.793},{"date":"2020-01-28","close":49170.6992},{"date":"2020-01-29","close":49175.6094},{"date":"2020-01-30","close":49185.4258},{"date":"2020-01-31","close":49185.4258},{"date":"2020-02-03","close":49185.4258},{"date":"2020-02-04","close":49185.4258},{"date":"2020-02-05","close":49190.3359},{"date":"2020-02-06","close":49200.1523},{"date":"2020-02-07","close":49205.0586},{"date":"2020-02-10","close":49209.9727},{"date":"2020-02-11","close":49209.9727},{"date":"2020-02-12","close":49214.8789},{"date":"2020-02-13","close":49219.7891},{"date":"2020-02-14","close":49219.7891},{"date":"2020-02-17","close":49214.8789},{"date":"2020-02-18","close":49219.7891},{"date":"2020-02-19","close":49224.6953},{"date":"2020-02-20","close":49234.5156},{"date":"2020-02-21","close":49234.5156},{"date":"2020-02-24","close":49239.4219},{"date":"2020-02-25","close":49244.332},{"date":"2020-02-26","close":49249.2383},{"date":"2020-02-27","close":49254.1484},{"date":"2020-02-28","close":49259.0547},{"date":"2020-03-02","close":49254.1484},{"date":"2020-03-03","close":49259.0547},{"date":"2020-03-04","close":49268.875},{"date":"2020-03-05","close":49273.7852},{"date":"2020-03-06","close":49273.7852},{"date":"2020-03-09","close":49273.7852},{"date":"2020-03-10","close":49278.6914},{"date":"2020-03-11","close":49278.6914},{"date":"2020-03-12","close":49283.6016},{"date":"2020-03-13","close":49283.6016},{"date":"2020-03-16","close":49283.6016},{"date":"2020-03-17","close":49293.418},{"date":"2020-03-18","close":49303.2344},{"date":"2020-03-19","close":49303.2344},{"date":"2020-03-20","close":49303.2344},{"date":"2020-03-23","close":49298.3281},{"date":"2020-03-24","close":49298.3281},{"date":"2020-03-25","close":49293.418},{"date":"2020-03-26","close":49298.3281},{"date":"2020-03-27","close":49293.418},{"date":"2020-03-30","close":49293.418},{"date":"2020-03-31","close":49298.3281},{"date":"2020-04-01","close":49303.2344},{"date":"2020-04-02","close":49298.3281},{"date":"2020-04-03","close":49303.2344},{"date":"2020-04-06","close":49303.2344},{"date":"2020-04-07","close":49317.9648},{"date":"2020-04-08","close":49313.0508},{"date":"2020-04-09","close":49317.9648},{"date":"2020-04-10","close":49317.9648},{"date":"2020-04-13","close":49332.6875},{"date":"2020-04-14","close":49322.8711},{"date":"2020-04-16","close":49332.6875},{"date":"2020-04-17","close":49327.7812},{"date":"2020-04-20","close":49332.6875},{"date":"2020-04-21","close":49332.6875},{"date":"2020-04-22","close":49332.6875},{"date":"2020-04-23","close":49347.4141},{"date":"2020-04-24","close":49347.4141},{"date":"2020-04-27","close":49352.3242},{"date":"2020-04-28","close":49347.4141},{"date":"2020-04-29","close":49352.3242},{"date":"2020-05-04","close":49347.4141},{"date":"2020-05-06","close":49352.3242},{"date":"2020-05-07","close":49367.0469},{"date":"2020-05-08","close":49371.9609},{"date":"2020-05-11","close":49371.9609},{"date":"2020-05-12","close":49376.8672},{"date":"2020-05-13","close":49381.7773},{"date":"2020-05-14","close":49386.6836},{"date":"2020-05-15","close":49386.6836},{"date":"2020-05-18","close":49396.5039},{"date":"2020-05-19","close":49401.4102},{"date":"2020-05-20","close":49401.4102},{"date":"2020-05-21","close":49401.4102},{"date":"2020-05-22","close":49411.2266},{"date":"2020-05-25","close":49411.2266},{"date":"2020-05-26","close":49411.2266},{"date":"2020-05-27","close":49421.0469},{"date":"2020-05-28","close":49425.957},{"date":"2020-05-29","close":49435.7734},{"date":"2020-06-01","close":49445.5859},{"date":"2020-06-02","close":49450.5},{"date":"2020-06-03","close":49440.6797},{"date":"2020-06-04","close":49455.4062},{"date":"2020-06-05","close":49455.4062},{"date":"2020-06-08","close":49450.5},{"date":"2020-06-09","close":49455.4062},{"date":"2020-06-10","close":49455.4062},{"date":"2020-06-11","close":49455.4062},{"date":"2020-06-12","close":49455.4062},{"date":"2020-06-15","close":49450.5},{"date":"2020-06-16","close":49455.4062},{"date":"2020-06-17","close":49455.4062},{"date":"2020-06-18","close":49455.4062},{"date":"2020-06-19","close":49457.0},{"date":"2020-06-22","close":49460.3164},{"date":"2020-06-23","close":49465.2227},{"date":"2020-06-24","close":49460.3164},{"date":"2020-06-25","close":49460.3164},{"date":"2020-06-26","close":49460.3164},{"date":"2020-06-29","close":49460.3164},{"date":"2020-06-30","close":49460.3164},{"date":"2020-07-01","close":49470.1328},{"date":"2020-07-02","close":49475.043},{"date":"2020-07-03","close":49482.0},{"date":"2020-07-06","close":49479.9531},{"date":"2020-07-07","close":49484.8594},{"date":"2020-07-08","close":49489.7656},{"date":"2020-07-09","close":49489.7656},{"date":"2020-07-10","close":49489.7656},{"date":"2020-07-13","close":49489.7656},{"date":"2020-07-14","close":49494.6758},{"date":"2020-07-15","close":49494.6758},{"date":"2020-07-16","close":49494.6758},{"date":"2020-07-17","close":49499.582},{"date":"2020-07-20","close":49499.582},{"date":"2020-07-21","close":49504.4961},{"date":"2020-07-22","close":49499.582},{"date":"2020-07-23","close":49504.4961},{"date":"2020-07-24","close":49509.4023},{"date":"2020-07-27","close":49514.3125},{"date":"2020-07-28","close":49509.4023},{"date":"2020-07-29","close":49519.2188},{"date":"2020-07-30","close":49519.2188},{"date":"2020-07-31","close":49529.0391},{"date":"2020-08-03","close":49519.2188},{"date":"2020-08-04","close":49524.1289},{"date":"2020-08-05","close":49529.0391},{"date":"2020-08-06","close":49529.0391},{"date":"2020-08-07","close":49533.9492},{"date":"2020-08-10","close":49533.9492},{"date":"2020-08-11","close":49533.9492},{"date":"2020-08-12","close":49524.1289},{"date":"2020-08-13","close":49533.9492},{"date":"2020-08-14","close":49533.9492},{"date":"2020-08-18","close":49529.0391},{"date":"2020-08-19","close":49533.9492},{"date":"2020-08-20","close":49529.0391},{"date":"2020-08-21","close":49533.9492},{"date":"2020-08-24","close":49529.0391},{"date":"2020-08-25","close":49533.9492},{"date":"2020-08-26","close":49533.9492},{"date":"2020-08-27","close":49533.9492},{"date":"2020-08-28","close":49533.9492},{"date":"2020-08-31","close":49529.0391},{"date":"2020-09-01","close":49533.9492},{"date":"2020-09-02","close":49538.8555},{"date":"2020-09-03","close":49538.8555},{"date":"2020-09-04","close":49529.0391},{"date":"2020-09-07","close":49533.9492},{"date":"2020-09-08","close":49538.8555},{"date":"2020-09-09","close":49533.9492},{"date":"2020-09-10","close":49538.8555},{"date":"2020-09-11","close":49538.8555},{"date":"2020-09-14","close":49543.7617},{"date":"2020-09-15","close":49543.7617},{"date":"2020-09-16","close":49538.8555},{"date":"2020-09-17","close":49543.7617},{"date":"2020-09-18","close":49533.9492},{"date":"2020-09-21","close":49538.8555},{"date":"2020-09-22","close":49538.8555},{"date":"2020-09-23","close":49538.8555},{"date":"2020-09-24","close":49538.8555},{"date":"2020-09-25","close":49543.7617},{"date":"2020-09-28","close":49548.6719},{"date":"2020-09-29","close":49548.6719},{"date":"2020-10-05","close":49553.5781},{"date":"2020-10-06","close":49553.5781},{"date":"2020-10-07","close":49563.3984},{"date":"2020-10-08","close":49553.5781},{"date":"2020-10-12","close":49558.4922},{"date":"2020-10-13","close":49563.3984},{"date":"2020-10-14","close":49568.3086},{"date":"2020-10-15","close":49573.2148},{"date":"2020-10-16","close":49568.3086},{"date":"2020-10-19","close":49573.2148},{"date":"2020-10-20","close":49578.125},{"date":"2020-10-21","close":49583.0352},{"date":"2020-10-22","close":49578.125},{"date":"2020-10-23","close":49587.9453},{"date":"2020-10-26","close":49587.9453},{"date":"2020-10-27","close":49583.0352},{"date":"2020-10-28","close":49587.9453},{"date":"2020-10-29","close":49592.8516},{"date":"2020-10-30","close":49587.9453},{"date":"2020-11-02","close":49597.7578},{"date":"2020-11-03","close":49597.7578},{"date":"2020-11-04","close":49587.9453},{"date":"2020-11-05","close":49592.8516},{"date":"2020-11-06","close":49592.8516},{"date":"2020-11-09","close":49592.8516},{"date":"2020-11-10","close":49592.8516},{"date":"2020-11-11","close":49597.7578},{"date":"2020-11-12","close":49597.7578},{"date":"2020-11-13","close":49602.668},{"date":"2020-11-16","close":49602.668},{"date":"2020-11-17","close":49602.668},{"date":"2020-11-18","close":49597.7578},{"date":"2020-11-19","close":49602.668},{"date":"2020-11-20","close":49607.5742},{"date":"2020-11-23","close":49602.668},{"date":"2020-11-24","close":49607.5742},{"date":"2020-11-25","close":49607.5742},{"date":"2020-11-26","close":49607.5742},{"date":"2020-11-27","close":49607.5742},{"date":"2020-11-30","close":49607.5742},{"date":"2020-12-01","close":49607.5742},{"date":"2020-12-02","close":49607.5742},{"date":"2020-12-03","close":49612.4883},{"date":"2020-12-04","close":49607.5742},{"date":"2020-12-07","close":49612.4883},{"date":"2020-12-08","close":49612.4883},{"date":"2020-12-09","close":49607.5742},{"date":"2020-12-10","close":49622.3047},{"date":"2020-12-11","close":49612.4883},{"date":"2020-12-14","close":49617.3945},{"date":"2020-12-15","close":49617.3945},{"date":"2020-12-16","close":49617.3945},{"date":"2020-12-17","close":49622.3047},{"date":"2020-12-18","close":49617.3945},{"date":"2020-12-21","close":49622.3047},{"date":"2020-12-22","close":49617.3945},{"date":"2020-12-23","close":49627.2109},{"date":"2020-12-24","close":49617.3945},{"date":"2020-12-28","close":49622.3047},{"date":"2020-12-29","close":49617.3438},{"date":"2020-12-30","close":49622.3047},{"date":"2021-01-04","close":49622.3047},{"date":"2021-01-05","close":49627.2656},{"date":"2021-01-06","close":49627.2656},{"date":"2021-01-07","close":49622.3047},{"date":"2021-01-08","close":49632.2266},{"date":"2021-01-11","close":49632.2266},{"date":"2021-01-12","close":49627.2656},{"date":"2021-01-13","close":49632.2266},{"date":"2021-01-14","close":49637.1875},{"date":"2021-01-15","close":49632.2266},{"date":"2021-01-18","close":49632.2266},{"date":"2021-01-19","close":49632.2266},{"date":"2021-01-20","close":49642.1484},{"date":"2021-01-21","close":49642.1484},{"date":"2021-01-22","close":49637.1875},{"date":"2021-01-25","close":49642.1484},{"date":"2021-01-26","close":49637.1875},{"date":"2021-01-27","close":49637.1875},{"date":"2021-01-28","close":49642.1484},{"date":"2021-01-29","close":49642.1484},{"date":"2021-02-01","close":49647.1094},{"date":"2021-02-02","close":49647.1094},{"date":"2021-02-03","close":49652.0703},{"date":"2021-02-04","close":49652.0703},{"date":"2021-02-05","close":49657.0312},{"date":"2021-02-08","close":49657.0312},{"date":"2021-02-09","close":49661.9961},{"date":"2021-02-10","close":49657.0312},{"date":"2021-02-15","close":49661.9961},{"date":"2021-02-16","close":49657.0312},{"date":"2021-02-17","close":49661.9961},{"date":"2021-02-18","close":49661.9961},{"date":"2021-02-19","close":49661.9961},{"date":"2021-02-22","close":49661.9961},{"date":"2021-02-23","close":49661.9961},{"date":"2021-02-24","close":49666.957},{"date":"2021-02-25","close":49666.957},{"date":"2021-02-26","close":49671.918},{"date":"2021-03-02","close":49666.957},{"date":"2021-03-03","close":49666.957},{"date":"2021-03-04","close":49676.8789},{"date":"2021-03-05","close":49676.8789},{"date":"2021-03-08","close":49671.918},{"date":"2021-03-09","close":49671.918},{"date":"2021-03-10","close":49671.918},{"date":"2021-03-11","close":49676.8789},{"date":"2021-03-12","close":49681.8398},{"date":"2021-03-15","close":49681.8398},{"date":"2021-03-16","close":49681.8398},{"date":"2021-03-17","close":49681.8398},{"date":"2021-03-18","close":49681.8398},{"date":"2021-03-19","close":49686.8008},{"date":"2021-03-22","close":49681.8398},{"date":"2021-03-23","close":49686.8008},{"date":"2021-03-24","close":49686.8008},{"date":"2021-03-25","close":49686.8008},{"date":"2021-03-26","close":49681.8398},{"date":"2021-03-29","close":49691.7617},{"date":"2021-03-30","close":49691.7617},{"date":"2021-03-31","close":49691.7617},{"date":"2021-04-01","close":49686.8008},{"date":"2021-04-02","close":49691.7617},{"date":"2021-04-05","close":49691.7617},{"date":"2021-04-06","close":49696.7227},{"date":"2021-04-07","close":49701.6836},{"date":"2021-04-08","close":49696.7227},{"date":"2021-04-09","close":49701.6836},{"date":"2021-04-12","close":49701.6836},{"date":"2021-04-13","close":49696.7227},{"date":"2021-04-14","close":49701.6836},{"date":"2021-04-15","close":49706.6445},{"date":"2021-04-16","close":49701.6836},{"date":"2021-04-19","close":49706.6445},{"date":"2021-04-20","close":49711.6055},{"date":"2021-04-21","close":49706.6445},{"date":"2021-04-22","close":49711.6055},{"date":"2021-04-23","close":49711.6055},{"date":"2021-04-26","close":49716.5664},{"date":"2021-04-27","close":49711.6055},{"date":"2021-04-28","close":49716.5664},{"date":"2021-04-29","close":49711.6055},{"date":"2021-04-30","close":49716.5664},{"date":"2021-05-03","close":49721.5273},{"date":"2021-05-04","close":49721.5273},{"date":"2021-05-06","close":49721.5273},{"date":"2021-05-07","close":49721.5273},{"date":"2021-05-10","close":49726.4922},{"date":"2021-05-11","close":49721.5273},{"date":"2021-05-12","close":49721.5273},{"date":"2021-05-13","close":49726.4922},{"date":"2021-05-14","close":49726.4922},{"date":"2021-05-17","close":49731.4531},{"date":"2021-05-18","close":49731.4531},{"date":"2021-05-20","close":49731.4531},{"date":"2021-05-21","close":49736.4141},{"date":"2021-05-24","close":49736.4141},{"date":"2021-05-25","close":49736.4141},{"date":"2021-05-26","close":49741.375},{"date":"2021-05-27","close":49736.4141},{"date":"2021-05-28","close":49736.4141},{"date":"2021-05-31","close":49736.4141},{"date":"2021-06-01","close":49736.4141},{"date":"2021-06-02","close":49741.375},{"date":"2021-06-03","close":49741.375},{"date":"2021-06-04","close":49741.375},{"date":"2021-06-07","close":49741.375},{"date":"2021-06-08","close":49746.3359},{"date":"2021-06-09","close":49741.375},{"date":"2021-06-10","close":49746.3359},{"date":"2021-06-11","close":49711.6055},{"date":"2021-06-14","close":49726.4922},{"date":"2021-06-15","close":49716.5664},{"date":"2021-06-16","close":49696.7227},{"date":"2021-06-17","close":49701.6836},{"date":"2021-06-18","close":49696.7227},{"date":"2021-06-21","close":49696.7227},{"date":"2021-06-22","close":49696.7227},{"date":"2021-06-23","close":49696.7227},{"date":"2021-06-24","close":49701.6836},{"date":"2021-06-25","close":49686.8008},{"date":"2021-06-28","close":49671.918},{"date":"2021-06-29","close":49671.918},{"date":"2021-06-30","close":49671.918},{"date":"2021-07-01","close":49671.918},{"date":"2021-07-02","close":49676.8789},{"date":"2021-07-05","close":49681.8398},{"date":"2021-07-06","close":49686.8008},{"date":"2021-07-07","close":49696.7227},{"date":"2021-07-08","close":49711.6055},{"date":"2021-07-09","close":49716.5664},{"date":"2021-07-12","close":49721.5273},{"date":"2021-07-13","close":49716.5664},{"date":"2021-07-14","close":49721.5273},{"date":"2021-07-15","close":49701.6836},{"date":"2021-07-16","close":49711.6055},{"date":"2021-07-19","close":49716.5664},{"date":"2021-07-20","close":49721.5273},{"date":"2021-07-21","close":49726.4922},{"date":"2021-07-22","close":49726.4922},{"date":"2021-07-23","close":49731.4531},{"date":"2021-07-26","close":49731.4531},{"date":"2021-07-27","close":49726.4922},{"date":"2021-07-28","close":49721.5273},{"date":"2021-07-29","close":49726.4922},{"date":"2021-07-30","close":49731.4531},{"date":"2021-08-02","close":49726.4922},{"date":"2021-08-03","close":49731.4531},{"date":"2021-08-04","close":49736.4141},{"date":"2021-08-05","close":49736.4141},{"date":"2021-08-06","close":49731.4531},{"date":"2021-08-09","close":49736.4141},{"date":"2021-08-10","close":49736.4141},{"date":"2021-08-11","close":49741.375},{"date":"2021-08-12","close":49741.375},{"date":"2021-08-13","close":49741.375},{"date":"2021-08-17","close":49746.3359},{"date":"2021-08-18","close":49746.3359},{"date":"2021-08-19","close":49746.3359},{"date":"2021-08-20","close":49751.2969},{"date":"2021-08-23","close":49756.2578},{"date":"2021-08-24","close":49746.3359},{"date":"2021-08-25","close":49731.4531},{"date":"2021-08-26","close":49741.375},{"date":"2021-08-27","close":49746.3359},{"date":"2021-08-30","close":49751.2969},{"date":"2021-08-31","close":49756.2578},{"date":"2021-09-01","close":49766.1797},{"date":"2021-09-02","close":49771.1406},{"date":"2021-09-03","close":49766.1797},{"date":"2021-09-06","close":49771.1406},{"date":"2021-09-07","close":49771.1406},{"date":"2021-09-08","close":49771.1406},{"date":"2021-09-09","close":49771.1406},{"date":"2021-09-10","close":49776.1016},{"date":"2021-09-13","close":49766.1797},{"date":"2021-09-14","close":49771.1406},{"date":"2021-09-15","close":49771.1406},{"date":"2021-09-16","close":49776.1016},{"date":"2021-09-17","close":49776.1016},{"date":"2021-09-23","close":49781.0625},{"date":"2021-09-24","close":49781.0625},{"date":"2021-09-27","close":49781.0625},{"date":"2021-09-28","close":49786.0273},{"date":"2021-09-29","close":49786.0273},{"date":"2021-09-30","close":49795.9492},{"date":"2021-10-01","close":49795.9492},{"date":"2021-10-05","close":49795.9492},{"date":"2021-10-06","close":49795.9492},{"date":"2021-10-07","close":49800.9102},{"date":"2021-10-08","close":49795.9492},{"date":"2021-10-12","close":49800.9102},{"date":"2021-10-13","close":49805.8711},{"date":"2021-10-14","close":49805.8711},{"date":"2021-10-15","close":49810.832},{"date":"2021-10-18","close":49810.832},{"date":"2021-10-19","close":49810.832},{"date":"2021-10-20","close":49805.8711},{"date":"2021-10-21","close":49810.832},{"date":"2021-10-22","close":49810.832},{"date":"2021-10-25","close":49810.832},{"date":"2021-10-26","close":49815.793},{"date":"2021-10-27","close":49800.9102},{"date":"2021-10-28","close":49795.9492},{"date":"2021-10-29","close":49795.9492},{"date":"2021-11-01","close":49795.9492},{"date":"2021-11-02","close":49805.8711},{"date":"2021-11-03","close":49795.9492},{"date":"2021-11-04","close":49805.8711},{"date":"2021-11-05","close":49800.9102},{"date":"2021-11-08","close":49805.8711},{"date":"2021-11-09","close":49810.832},{"date":"2021-11-10","close":49805.8711},{"date":"2021-11-11","close":49815.793},{"date":"2021-11-12","close":49815.793},{"date":"2021-11-15","close":49820.7539},{"date":"2021-11-16","close":49820.7539},{"date":"2021-11-17","close":49825.7148},{"date":"2021-11-18","close":49830.6758},{"date":"2021-11-19","close":49830.6758},{"date":"2021-11-22","close":49825.7148},{"date":"2021-11-23","close":49825.7148},{"date":"2021-11-24","close":49825.7148},{"date":"2021-11-25","close":49820.7539},{"date":"2021-11-26","close":49815.793},{"date":"2021-11-29","close":49820.7539},{"date":"2021-11-30","close":49815.793},{"date":"2021-12-01","close":49820.7539},{"date":"2021-12-02","close":49830.6758},{"date":"2021-12-03","close":49830.6758},{"date":"2021-12-06","close":49830.6758},{"date":"2021-12-07","close":49835.6367},{"date":"2021-12-08","close":49835.6367},{"date":"2021-12-09","close":49840.5977},{"date":"2021-12-10","close":49845.5586},{"date":"2021-12-13","close":49845.5586},{"date":"2021-12-14","close":49850.5234},{"date":"2021-12-15","close":49855.4844},{"date":"2021-12-16","close":49860.4453},{"date":"2021-12-17","close":49855.4844},{"date":"2021-12-20","close":49855.4844},{"date":"2021-12-21","close":49865.4062},{"date":"2021-12-22","close":49865.4062},{"date":"2021-12-23","close":49865.4062},{"date":"2021-12-24","close":49875.3281},{"date":"2021-12-27","close":49875.3281},{"date":"2021-12-28","close":49875.3281},{"date":"2021-12-29","close":49885.25},{"date":"2021-12-30","close":49880.2891},{"date":"2022-01-03","close":49882.0},{"date":"2022-01-04","close":49885.25},{"date":"2022-01-05","close":49895.1719},{"date":"2022-01-06","close":49900.1328},{"date":"2022-01-07","close":49900.1328},{"date":"2022-01-10","close":49900.1328},{"date":"2022-01-11","close":49900.1328},{"date":"2022-01-12","close":49900.1328},{"date":"2022-01-13","close":49910.0547},{"date":"2022-01-14","close":49875.3281},{"date":"2022-01-17","close":49885.25},{"date":"2022-01-18","close":49895.1719},{"date":"2022-01-19","close":49890.2109},{"date":"2022-01-20","close":49900.1328},{"date":"2022-01-21","close":49900.1328},{"date":"2022-01-24","close":49900.1328},{"date":"2022-01-25","close":49905.0938},{"date":"2022-01-26","close":49910.0547},{"date":"2022-01-27","close":49919.9805},{"date":"2022-01-28","close":49929.9023},{"date":"2022-02-03","close":49934.8633},{"date":"2022-02-04","close":49939.8242},{"date":"2022-02-07","close":49949.7461},{"date":"2022-02-08","close":49939.8242},{"date":"2022-02-09","close":49949.7461},{"date":"2022-02-10","close":49959.668},{"date":"2022-02-11","close":49949.7461},{"date":"2022-02-14","close":49961.0},{"date":"2022-02-15","close":49964.6289},{"date":"2022-02-16","close":49964.6289},{"date":"2022-02-17","close":49969.5898},{"date":"2022-02-18","close":49959.668},{"date":"2022-02-21","close":49969.5898},{"date":"2022-02-22","close":49974.5508},{"date":"2022-02-23","close":49969.5898},{"date":"2022-02-24","close":49979.5156},{"date":"2022-02-25","close":49979.5156},{"date":"2022-02-28","close":49979.5156},{"date":"2022-03-02","close":49994.3984},{"date":"2022-03-03","close":50004.3203},{"date":"2022-03-04","close":50004.3203},{"date":"2022-03-07","close":49999.3594},{"date":"2022-03-08","close":50004.3203},{"date":"2022-03-10","close":50009.2812},{"date":"2022-03-11","close":50019.2031},{"date":"2022-03-14","close":50019.2031},{"date":"2022-03-15","close":50014.2422},{"date":"2022-03-16","close":50024.1641},{"date":"2022-03-17","close":50029.125},{"date":"2022-03-18","close":50029.125},{"date":"2022-03-21","close":50024.1641},{"date":"2022-03-22","close":50034.0859},{"date":"2022-03-23","close":50034.0859},{"date":"2022-03-24","close":50034.0859},{"date":"2022-03-25","close":50039.0469},{"date":"2022-03-28","close":50024.1641},{"date":"2022-03-29","close":50019.2031},{"date":"2022-03-30","close":50024.1641},{"date":"2022-03-31","close":50024.1641},{"date":"2022-04-01","close":50034.0859},{"date":"2022-04-04","close":50029.125},{"date":"2022-04-05","close":50034.0859},{"date":"2022-04-06","close":50039.0469},{"date":"2022-04-07","close":50044.0117},{"date":"2022-04-08","close":50044.0117},{"date":"2022-04-11","close":50029.125},{"date":"2022-04-12","close":50029.125},{"date":"2022-04-13","close":50048.9727},{"date":"2022-04-14","close":50029.125},{"date":"2022-04-15","close":50048.9727},{"date":"2022-04-18","close":50044.0117},{"date":"2022-04-19","close":50048.9727},{"date":"2022-04-20","close":50053.9336},{"date":"2022-04-21","close":50058.8945},{"date":"2022-04-22","close":50068.8164},{"date":"2022-04-25","close":50073.7773},{"date":"2022-04-26","close":50078.7383},{"date":"2022-04-27","close":50073.7773},{"date":"2022-04-28","close":50093.6211},{"date":"2022-04-29","close":50093.6211},{"date":"2022-05-02","close":50090.0},{"date":"2022-05-03","close":50098.582},{"date":"2022-05-04","close":50098.582},{"date":"2022-05-06","close":50113.4688},{"date":"2022-05-09","close":50110.0},{"date":"2022-05-10","close":50118.4297},{"date":"2022-05-11","close":50113.4688},{"date":"2022-05-12","close":50118.4297},{"date":"2022-05-13","close":50128.3516},{"date":"2022-05-16","close":50118.4297},{"date":"2022-05-17","close":50113.4688},{"date":"2022-05-18","close":50123.3906},{"date":"2022-05-19","close":50123.3906},{"date":"2022-05-20","close":50123.3906},{"date":"2022-05-23","close":50123.3906},{"date":"2022-05-24","close":50128.3516},{"date":"2022-05-25","close":50128.3516},{"date":"2022-05-26","close":50108.5078},{"date":"2022-05-27","close":50108.5078},{"date":"2022-05-30","close":50113.4688},{"date":"2022-05-31","close":50113.4688},{"date":"2022-06-02","close":50128.3516},{"date":"2022-06-03","close":50133.3125},{"date":"2022-06-07","close":50133.3125},{"date":"2022-06-08","close":50138.2734},{"date":"2022-06-09","close":50153.1562},{"date":"2022-06-10","close":50148.1953},{"date":"2022-06-13","close":50138.2734},{"date":"2022-06-14","close":50133.3125},{"date":"2022-06-15","close":50138.2734},{"date":"2022-06-16","close":50118.4297},{"date":"2022-06-17","close":50113.4688},{"date":"2022-06-20","close":50118.4297},{"date":"2022-06-21","close":50128.3516},{"date":"2022-06-22","close":50123.3906},{"date":"2022-06-23","close":50128.3516},{"date":"2022-06-24","close":50128.3516},{"date":"2022-06-27","close":50128.3516},{"date":"2022-06-28","close":50138.2734},{"date":"2022-06-29","close":50138.2734},{"date":"2022-06-30","close":50138.2734},{"date":"2022-07-01","close":50158.1172},{"date":"2022-07-04","close":50128.3516},{"date":"2022-07-05","close":50138.2734},{"date":"2022-07-06","close":50133.3125},{"date":"2022-07-07","close":50148.1953},{"date":"2022-07-08","close":50138.2734},{"date":"2022-07-11","close":50138.2734},{"date":"2022-07-12","close":50133.3125},{"date":"2022-07-13","close":50113.4688},{"date":"2022-07-14","close":50138.2734},{"date":"2022-07-15","close":50138.2734},{"date":"2022-07-18","close":50133.3125},{"date":"2022-07-19","close":50138.2734},{"date":"2022-07-20","close":50143.2344},{"date":"2022-07-21","close":50158.1172},{"date":"2022-07-22","close":50163.0781},{"date":"2022-07-25","close":50168.0391},{"date":"2022-07-26","close":50168.0391},{"date":"2022-07-27","close":50177.9648},{"date":"2022-07-28","close":50187.8867},{"date":"2022-07-29","close":50192.8477},{"date":"2022-08-01","close":50197.8086},{"date":"2022-08-02","close":50202.7695},{"date":"2022-08-03","close":50207.7305},{"date":"2022-08-04","close":50217.6523},{"date":"2022-08-05","close":50227.5742},{"date":"2022-08-08","close":50227.5742},{"date":"2022-08-09","close":50227.5742},{"date":"2022-08-10","close":50237.5},{"date":"2022-08-11","close":50252.3828},{"date":"2022-08-12","close":50252.3828},{"date":"2022-08-16","close":50257.3438},{"date":"2022-08-17","close":50262.3047},{"date":"2022-08-18","close":50272.2266},{"date":"2022-08-19","close":50277.1875},{"date":"2022-08-22","close":50277.1875},{"date":"2022-08-23","close":50267.2656},{"date":"2022-08-24","close":50277.1875},{"date":"2022-08-25","close":50267.2656},{"date":"2022-08-26","close":50267.2656},{"date":"2022-08-29","close":50267.2656},{"date":"2022-08-30","close":50267.2656},{"date":"2022-08-31","close":50277.1875},{"date":"2022-09-01","close":50282.1484},{"date":"2022-09-02","close":50287.1094},{"date":"2022-09-05","close":50301.9961},{"date":"2022-09-06","close":50306.957},{"date":"2022-09-07","close":50321.8398},{"date":"2022-09-08","close":50331.7617},{"date":"2022-09-13","close":50341.6836},{"date":"2022-09-14","close":50346.6445},{"date":"2022-09-15","close":50356.5664},{"date":"2022-09-16","close":50356.5664},{"date":"2022-09-19","close":50361.5273},{"date":"2022-09-20","close":50361.5273},{"date":"2022-09-21","close":50356.5664},{"date":"2022-09-22","close":50366.4922},{"date":"2022-09-23","close":50361.5273},{"date":"2022-09-26","close":50346.6445},{"date":"2022-09-27","close":50346.6445},{"date":"2022-09-28","close":50336.7227},{"date":"2022-09-29","close":50351.6055},{"date":"2022-09-30","close":50376.4141},{"date":"2022-10-04","close":50381.375},{"date":"2022-10-05","close":50391.2969},{"date":"2022-10-06","close":50401.2188},{"date":"2022-10-07","close":50401.2188},{"date":"2022-10-11","close":50416.1016},{"date":"2022-10-12","close":50386.3359},{"date":"2022-10-13","close":50411.1406},{"date":"2022-10-14","close":50411.1406},{"date":"2022-10-17","close":50421.0625},{"date":"2022-10-18","close":50411.1406},{"date":"2022-10-19","close":50421.0625},{"date":"2022-10-20","close":50426.0234},{"date":"2022-10-21","close":50421.0625},{"date":"2022-10-24","close":50426.0234},{"date":"2022-10-25","close":50430.9883},{"date":"2022-10-26","close":50426.0234},{"date":"2022-10-27","close":50435.9492},{"date":"2022-10-28","close":50430.9883},{"date":"2022-10-31","close":50435.9492},{"date":"2022-11-01","close":50445.8711},{"date":"2022-11-02","close":50440.9102},{"date":"2022-11-03","close":50445.8711},{"date":"2022-11-04","close":50450.832},{"date":"2022-11-07","close":50455.793},{"date":"2022-11-08","close":50465.7148},{"date":"2022-11-09","close":50465.7148},{"date":"2022-11-10","close":50475.6367},{"date":"2022-11-11","close":50485.5586},{"date":"2022-11-14","close":50500.4453},{"date":"2022-11-15","close":50495.4844},{"date":"2022-11-16","close":50515.3281},{"date":"2022-11-17","close":50520.2891},{"date":"2022-11-18","close":50530.2109},{"date":"2022-11-21","close":50540.1328},{"date":"2022-11-22","close":50540.1328},{"date":"2022-11-23","close":50545.0938},{"date":"2022-11-24","close":50564.9414},{"date":"2022-11-25","close":50579.8242},{"date":"2022-11-28","close":50594.707},{"date":"2022-11-29","close":50599.668},{"date":"2022-11-30","close":50604.6289},{"date":"2022-12-01","close":50624.4766},{"date":"2022-12-02","close":50644.3203},{"date":"2022-12-05","close":50659.2031},{"date":"2022-12-06","close":50669.125},{"date":"2022-12-07","close":50669.125},{"date":"2022-12-08","close":50688.9727},{"date":"2022-12-09","close":50688.9727},{"date":"2022-12-12","close":50703.8555},{"date":"2022-12-13","close":50703.8555},{"date":"2022-12-14","close":50713.7773},{"date":"2022-12-15","close":50733.6211},{"date":"2022-12-16","close":50738.582},{"date":"2022-12-19","close":50748.5039},{"date":"2022-12-20","close":50758.4297},{"date":"2022-12-21","close":50753.4688},{"date":"2022-12-22","close":50773.3125},{"date":"2022-12-23","close":50793.1562},{"date":"2022-12-26","close":50783.2344},{"date":"2022-12-27","close":50793.1562},{"date":"2022-12-28","close":50817.9648},{"date":"2022-12-29","close":50827.8867},{"date":"2023-01-02","close":50847.7305},{"date":"2023-01-03","close":50857.6523},{"date":"2023-01-04","close":50867.5742},{"date":"2023-01-05","close":50882.4609},{"date":"2023-01-06","close":50907.2656},{"date":"2023-01-09","close":50917.1875},{"date":"2023-01-10","close":50922.1484},{"date":"2023-01-11","close":50937.0312},{"date":"2023-01-12","close":50951.918},{"date":"2023-01-13","close":50956.8789},{"date":"2023-01-16","close":50961.8398},{"date":"2023-01-17","close":50971.7617},{"date":"2023-01-18","close":50976.7227},{"date":"2023-01-19","close":50996.5664},{"date":"2023-01-20","close":51001.5273},{"date":"2023-01-25","close":51016.4141},{"date":"2023-01-26","close":51036.2578},{"date":"2023-01-27","close":51046.1797},{"date":"2023-01-30","close":51051.1406},{"date":"2023-01-31","close":51056.1016},{"date":"2023-02-01","close":51061.0625},{"date":"2023-02-02","close":51080.9102},{"date":"2023-02-03","close":51095.793},{"date":"2023-02-06","close":51085.8711},{"date":"2023-02-07","close":51100.7539},{"date":"2023-02-08","close":51095.793},{"date":"2023-02-09","close":51115.6367},{"date":"2023-02-10","close":51120.5977},{"date":"2023-02-13","close":51110.6758},{"date":"2023-02-14","close":51110.6758},{"date":"2023-02-15","close":51115.6367},{"date":"2023-02-16","close":51130.5195},{"date":"2023-02-17","close":51125.5586},{"date":"2023-02-20","close":51140.4453},{"date":"2023-02-21","close":51140.4453},{"date":"2023-02-22","close":51140.4453},{"date":"2023-02-23","close":51150.3672},{"date":"2023-02-24","close":51155.3281},{"date":"2023-02-27","close":51170.2109},{"date":"2023-02-28","close":51170.2109},{"date":"2023-03-02","close":51185.0938},{"date":"2023-03-03","close":51190.0547},{"date":"2023-03-06","close":51195.0156},{"date":"2023-03-07","close":51195.0156},{"date":"2023-03-08","close":51204.9414},{"date":"2023-03-09","close":51219.8242},{"date":"2023-03-10","close":51224.7852},{"date":"2023-03-13","close":51229.7461},{"date":"2023-03-14","close":51249.5898},{"date":"2023-03-15","close":51249.5898},{"date":"2023-03-16","close":51279.3594},{"date":"2023-03-17","close":51284.3203},{"date":"2023-03-20","close":51294.2422},{"date":"2023-03-21","close":51299.2031},{"date":"2023-03-22","close":51304.1641},{"date":"2023-03-23","close":51314.0859},{"date":"2023-03-24","close":51324.0078},{"date":"2023-03-27","close":51324.0078},{"date":"2023-03-28","close":51328.9688},{"date":"2023-03-29","close":51328.9688},{"date":"2023-03-30","close":51348.8164},{"date":"2023-03-31","close":51363.6992},{"date":"2023-04-03","close":51368.6602},{"date":"2023-04-04","close":51368.6602},{"date":"2023-04-05","close":51373.6211},{"date":"2023-04-06","close":51398.4297},{"date":"2023-04-07","close":51393.4648},{"date":"2023-04-10","close":51413.3125},{"date":"2023-04-11","close":51418.2734},{"date":"2023-04-12","close":51413.3125},{"date":"2023-04-13","close":51428.1953},{"date":"2023-04-14","close":51438.1172},{"date":"2023-04-17","close":51443.0781},{"date":"2023-04-18","close":51443.0781},{"date":"2023-04-19","close":51443.0781},{"date":"2023-04-20","close":51448.0391},{"date":"2023-04-21","close":51467.8867},{"date":"2023-04-24","close":51472.8477},{"date":"2023-04-25","close":51472.8477},{"date":"2023-04-26","close":51477.8086},{"date":"2023-04-27","close":51492.6914},{"date":"2023-04-28","close":51492.6914},{"date":"2023-05-02","close":51497.6523},{"date":"2023-05-03","close":51512.5352},{"date":"2023-05-04","close":51517.4961},{"date":"2023-05-08","close":51522.457},{"date":"2023-05-09","close":51527.4219},{"date":"2023-05-10","close":51532.3828},{"date":"2023-05-11","close":51542.3047},{"date":"2023-05-12","close":51547.2656},{"date":"2023-05-15","close":51547.2656},{"date":"2023-05-16","close":51547.2656},{"date":"2023-05-17","close":51547.2656},{"date":"2023-05-18","close":51554.0},{"date":"2023-05-19","close":51557.1875},{"date":"2023-05-22","close":51552.2266},{"date":"2023-05-23","close":51567.1094},{"date":"2023-05-24","close":51559.0},{"date":"2023-05-25","close":51581.9922},{"date":"2023-05-26","close":51577.0312},{"date":"2023-05-30","close":51581.9922},{"date":"2023-05-31","close":51586.9531},{"date":"2023-06-01","close":51606.8008},{"date":"2023-06-02","close":51626.6445},{"date":"2023-06-05","close":51621.6836},{"date":"2023-06-07","close":51636.5664},{"date":"2023-06-08","close":51646.4883},{"date":"2023-06-09","close":51661.375},{"date":"2023-06-12","close":51656.4141},{"date":"2023-06-13","close":51671.2969},{"date":"2023-06-14","close":51676.2578},{"date":"2023-06-15","close":51681.2188},{"date":"2023-06-16","close":51686.1797},{"date":"2023-06-19","close":51696.1016},{"date":"2023-06-20","close":51701.0625},{"date":"2023-06-21","close":51706.0234},{"date":"2023-06-22","close":51715.9453},{"date":"2023-06-23","close":51725.8711},{"date":"2023-06-26","close":51730.832},{"date":"2023-06-27","close":51735.793},{"date":"2023-06-28","close":51745.7148},{"date":"2023-06-29","close":51745.7148},{"date":"2023-06-30","close":51750.6758},{"date":"2023-07-03","close":51757.0},{"date":"2023-07-04","close":51767.0},{"date":"2023-07-05","close":51772.0},{"date":"2023-07-06","close":51782.0},{"date":"2023-07-07","close":51785.4062},{"date":"2023-07-10","close":51780.4414},{"date":"2023-07-11","close":51787.0},{"date":"2023-07-12","close":51792.0},{"date":"2023-07-13","close":51821.0},{"date":"2023-07-14","close":51825.0938},{"date":"2023-07-17","close":51820.1328},{"date":"2023-07-18","close":51841.0},{"date":"2023-07-19","close":51835.0156},{"date":"2023-07-20","close":51864.7852},{"date":"2023-07-21","close":51864.7852},{"date":"2023-07-24","close":51864.7852},{"date":"2023-07-25","close":51871.0},{"date":"2023-07-26","close":51869.7461},{"date":"2023-07-27","close":51891.0},{"date":"2023-07-28","close":51894.5508},{"date":"2023-07-31","close":51906.0},{"date":"2023-08-01","close":51911.0},{"date":"2023-08-02","close":51916.0},{"date":"2023-08-03","close":51934.2422},{"date":"2023-08-04","close":51939.2031},{"date":"2023-08-07","close":51944.1641},{"date":"2023-08-08","close":51949.125},{"date":"2023-08-09","close":51954.0859},{"date":"2023-08-10","close":51959.0469},{"date":"2023-08-11","close":51978.8945},{"date":"2023-08-14","close":51978.8945},{"date":"2023-08-16","close":51988.8164},{"date":"2023-08-17","close":52008.6602},{"date":"2023-08-18","close":52003.6992},{"date":"2023-08-21","close":52008.6602},{"date":"2023-08-22","close":52003.6992},{"date":"2023-08-23","close":52008.6602},{"date":"2023-08-24","close":52033.4648},{"date":"2023-08-25","close":52038.4258},{"date":"2023-08-28","close":52043.3906},{"date":"2023-08-29","close":52043.3906},{"date":"2023-08-30","close":52043.3906},{"date":"2023-08-31","close":52058.2734},{"date":"2023-09-01","close":52073.1562},{"date":"2023-09-04","close":52073.1562},{"date":"2023-09-05","close":52068.1953},{"date":"2023-09-06","close":52073.1562},{"date":"2023-09-07","close":52088.0391},{"date":"2023-09-08","close":52097.9609},{"date":"2023-09-11","close":52097.9609},{"date":"2023-09-12","close":52102.9219},{"date":"2023-09-13","close":52097.9609},{"date":"2023-09-14","close":52107.8867},{"date":"2023-09-15","close":52122.7695},{"date":"2023-09-18","close":52122.7695},{"date":"2023-09-19","close":52117.8086},{"date":"2023-09-20","close":52122.7695},{"date":"2023-09-21","close":52152.5352},{"date":"2023-09-22","close":52137.6523},{"date":"2023-09-25","close":52157.4961},{"date":"2023-09-26","close":52187.2656},{"date":"2023-09-27","close":52192.2266},{"date":"2023-10-04","close":52177.3438},{"date":"2023-10-05","close":52207.1094},{"date":"2023-10-06","close":52212.0703},{"date":"2023-10-10","close":52217.0312},{"date":"2023-10-11","close":52236.8789},{"date":"2023-10-12","close":52246.8008},{"date":"2023-10-13","close":52266.6445},{"date":"2023-10-16","close":52256.7227},{"date":"2023-10-17","close":52256.7227},{"date":"2023-10-18","close":52266.6445},{"date":"2023-10-19","close":52276.5664},{"date":"2023-10-20","close":52291.4492},{"date":"2023-10-23","close":52291.4492},{"date":"2023-10-24","close":52296.4102},{"date":"2023-10-25","close":52296.4102},{"date":"2023-10-26","close":52321.2188},{"date":"2023-10-27","close":52316.2578},{"date":"2023-10-30","close":52331.1406},{"date":"2023-10-31","close":52336.1016},{"date":"2023-11-01","close":52326.1797},{"date":"2023-11-02","close":52350.9844},{"date":"2023-11-03","close":52365.8711},{"date":"2023-11-06","close":52360.9062},{"date":"2023-11-07","close":52365.8711},{"date":"2023-11-08","close":52375.793},{"date":"2023-11-09","close":52390.6758},{"date":"2023-11-10","close":52395.6367},{"date":"2023-11-13","close":52400.5977},{"date":"2023-11-14","close":52410.5195},{"date":"2023-11-15","close":52420.4414},{"date":"2023-11-16","close":52435.3281},{"date":"2023-11-17","close":52440.2891},{"date":"2023-11-20","close":52445.25},{"date":"2023-11-21","close":52450.2109},{"date":"2023-11-22","close":52460.1328},{"date":"2023-11-23","close":52479.9766},{"date":"2023-11-24","close":52484.9375},{"date":"2023-11-27","close":52489.8984},{"date":"2023-11-28","close":52489.8984},{"date":"2023-11-29","close":52504.7852},{"date":"2023-11-30","close":52524.6289},{"date":"2023-12-01","close":52534.5508},{"date":"2023-12-04","close":52544.4727},{"date":"2023-12-05","close":52554.3945},{"date":"2023-12-06","close":52559.3594},{"date":"2023-12-07","close":52574.2422},{"date":"2023-12-08","close":52584.1641},{"date":"2023-12-11","close":52584.1641},{"date":"2023-12-12","close":52594.0859},{"date":"2023-12-13","close":52594.0859},{"date":"2023-12-14","close":52623.8555},{"date":"2023-12-15","close":52643.6992},{"date":"2023-12-18","close":52648.6602},{"date":"2023-12-19","close":52658.582},{"date":"2023-12-20","close":52658.582},{"date":"2023-12-21","close":52678.4258},{"date":"2023-12-22","close":52688.3516},{"date":"2023-12-26","close":52688.3516},{"date":"2023-12-27","close":52718.1172},{"date":"2023-12-28","close":52728.0391},{"date":"2024-01-02","close":52728.0391},{"date":"2024-01-03","close":52737.9609},{"date":"2024-01-04","close":52757.8086},{"date":"2024-01-05","close":52767.7305},{"date":"2024-01-08","close":52772.6914},{"date":"2024-01-09","close":52782.6133},{"date":"2024-01-10","close":52792.5352},{"date":"2024-01-11","close":52812.3789},{"date":"2024-01-12","close":52822.3047},{"date":"2024-01-15","close":52822.3047},{"date":"2024-01-16","close":52832.2266},{"date":"2024-01-17","close":52832.2266},{"date":"2024-01-18","close":52848.0},{"date":"2024-01-19","close":52857.0312},{"date":"2024-01-22","close":52857.0312},{"date":"2024-01-23","close":52861.9922},{"date":"2024-01-24","close":52866.9531},{"date":"2024-01-25","close":52876.875},{"date":"2024-01-26","close":52886.8008},{"date":"2024-01-29","close":52881.8398},{"date":"2024-01-30","close":52886.8008},{"date":"2024-01-31","close":52891.7617},{"date":"2024-02-01","close":52901.6836},{"date":"2024-02-02","close":52916.5664},{"date":"2024-02-05","close":52911.6055},{"date":"2024-02-06","close":52916.5664},{"date":"2024-02-07","close":52941.3711},{"date":"2024-02-08","close":52951.2969},{"date":"2024-02-13","close":52946.3359},{"date":"2024-02-14","close":52951.2969},{"date":"2024-02-15","close":52971.1406},{"date":"2024-02-16","close":52976.1016},{"date":"2024-02-19","close":52971.1406},{"date":"2024-02-20","close":52976.1016},{"date":"2024-02-21","close":52986.0234},{"date":"2024-02-22","close":53000.9062},{"date":"2024-02-23","close":53000.9062},{"date":"2024-02-26","close":53005.8672},{"date":"2024-02-27","close":53005.8672},{"date":"2024-02-28","close":53025.7148},{"date":"2024-02-29","close":53030.6758},{"date":"2024-03-04","close":53035.6367},{"date":"2024-03-05","close":53040.5977},{"date":"2024-03-06","close":53050.5195},{"date":"2024-03-07","close":53070.3633},{"date":"2024-03-08","close":53080.2891},{"date":"2024-03-11","close":53080.2891},{"date":"2024-03-12","close":53090.2109},{"date":"2024-03-13","close":53095.1719},{"date":"2024-03-14","close":53115.0156},{"date":"2024-03-15","close":53119.9766},{"date":"2024-03-18","close":53119.9766},{"date":"2024-03-19","close":53134.8594},{"date":"2024-03-20","close":53139.8242},{"date":"2024-03-21","close":53159.668},{"date":"2024-03-22","close":53159.668},{"date":"2024-03-25","close":53164.6289},{"date":"2024-03-26","close":53169.5898},{"date":"2024-03-27","close":53169.5898},{"date":"2024-03-28","close":53189.4336},{"date":"2024-03-29","close":53194.3945},{"date":"2024-04-01","close":53204.3203},{"date":"2024-04-02","close":53209.2812},{"date":"2024-04-03","close":53214.2422},{"date":"2024-04-04","close":53234.0859},{"date":"2024-04-05","close":53229.125},{"date":"2024-04-08","close":53244.0078},{"date":"2024-04-09","close":53248.9688},{"date":"2024-04-11","close":53258.8906},{"date":"2024-04-12","close":53263.8516},{"date":"2024-04-15","close":53273.7773},{"date":"2024-04-16","close":53278.7383},{"date":"2024-04-17","close":53278.7383},{"date":"2024-04-18","close":53293.6211},{"date":"2024-04-19","close":53298.582},{"date":"2024-04-22","close":53298.582},{"date":"2024-04-23","close":53303.543},{"date":"2024-04-24","close":53298.582},{"date":"2024-04-25","close":53313.4648},{"date":"2024-04-26","close":53323.3867},{"date":"2024-04-29","close":53338.2734},{"date":"2024-04-30","close":53338.2734},{"date":"2024-05-02","close":53358.1172},{"date":"2024-05-03","close":53368.0391},{"date":"2024-05-07","close":53382.9219},{"date":"2024-05-08","close":53392.8438},{"date":"2024-05-09","close":53402.7695},{"date":"2024-05-10","close":53407.7305},{"date":"2024-05-13","close":53417.6523},{"date":"2024-05-14","close":53427.5742},{"date":"2024-05-16","close":53437.4961},{"date":"2024-05-17","close":53452.3789},{"date":"2024-05-20","close":53437.4961},{"date":"2024-05-21","close":53457.3398},{"date":"2024-05-22","close":53457.3398},{"date":"2024-05-23","close":53482.1484},{"date":"2024-05-24","close":53477.1875},{"date":"2024-05-27","close":53477.1875},{"date":"2024-05-28","close":53487.1094},{"date":"2024-05-29","close":53492.0703},{"date":"2024-05-30","close":53501.9922},{"date":"2024-05-31","close":53511.9141},{"date":"2024-06-03","close":53521.8359},{"date":"2024-06-04","close":53536.7227},{"date":"2024-06-05","close":53556.5664},{"date":"2024-06-07","close":53561.5273},{"date":"2024-06-10","close":53571.4492},{"date":"2024-06-11","close":53561.5273},{"date":"2024-06-12","close":53571.4492},{"date":"2024-06-13","close":53586.332},{"date":"2024-06-14","close":53606.1797},{"date":"2024-06-17","close":53606.1797},{"date":"2024-06-18","close":53611.1406},{"date":"2024-06-19","close":53626.0234},{"date":"2024-06-20","close":53640.9062},{"date":"2024-06-21","close":53645.8672},{"date":"2024-06-24","close":53645.8672},{"date":"2024-06-25","close":53660.7539},{"date":"2024-06-26","close":53655.793},{"date":"2024-06-27","close":53665.7148},{"date":"2024-06-28","close":53685.5586},{"date":"2024-07-01","close":53685.5586},{"date":"2024-07-02","close":53695.4805},{"date":"2024-07-03","close":53715.3242},{"date":"2024-07-04","close":53730.2109},{"date":"2024-07-05","close":53745.0938},{"date":"2024-07-08","close":53750.0547},{"date":"2024-07-09","close":53750.0547},{"date":"2024-07-10","close":53769.8984},{"date":"2024-07-11","close":53764.9375},{"date":"2024-07-12","close":53774.8594},{"date":"2024-07-15","close":53784.7852},{"date":"2024-07-16","close":53799.668},{"date":"2024-07-17","close":53794.707},{"date":"2024-07-18","close":53809.5898},{"date":"2024-07-19","close":53799.668},{"date":"2024-07-22","close":53804.6289},{"date":"2024-07-23","close":53809.5898},{"date":"2024-07-24","close":53814.5508},{"date":"2024-07-25","close":53844.3164},{"date":"2024-07-26","close":53849.2812},{"date":"2024-07-29","close":53849.2812},{"date":"2024-07-30","close":53844.3164},{"date":"2024-07-31","close":53854.2422},{"date":"2024-08-01","close":53874.0859},{"date":"2024-08-02","close":53879.0469},{"date":"2024-08-05","close":53903.8516},{"date":"2024-08-06","close":53893.9297},{"date":"2024-08-07","close":53888.9688},{"date":"2024-08-08","close":53913.7773},{"date":"2024-08-09","close":53913.7773},{"date":"2024-08-12","close":53908.8125},{"date":"2024-08-13","close":53923.6992},{"date":"2024-08-14","close":53938.582},{"date":"2024-08-16","close":53948.5039},{"date":"2024-08-19","close":53933.6211},{"date":"2024-08-20","close":53953.4648},{"date":"2024-08-21","close":53948.5039},{"date":"2024-08-22","close":53963.3867},{"date":"2024-08-23","close":53968.3477},{"date":"2024-08-26","close":53968.3477},{"date":"2024-08-27","close":53975.0},{"date":"2024-08-28","close":53988.1953},{"date":"2024-08-29","close":53983.2344},{"date":"2024-08-30","close":54003.0781},{"date":"2024-09-02","close":54003.0781},{"date":"2024-09-03","close":54008.0391},{"date":"2024-09-04","close":54013.0},{"date":"2024-09-05","close":54017.9609},{"date":"2024-09-06","close":54022.9219},{"date":"2024-09-09","close":54022.9219},{"date":"2024-09-10","close":54042.7695},{"date":"2024-09-11","close":54052.6914},{"date":"2024-09-12","close":54077.4961},{"date":"2024-09-13","close":54097.3398},{"date":"2024-09-19","close":54097.3398},{"date":"2024-09-20","close":54097.3398},{"date":"2024-09-23","close":54097.3398},{"date":"2024-09-24","close":54117.1875},{"date":"2024-09-25","close":54127.1094},{"date":"2024-09-26","close":54137.0312},{"date":"2024-09-27","close":54146.9531},{"date":"2024-09-30","close":54151.9141},{"date":"2024-10-02","close":54156.875},{"date":"2024-10-04","close":54171.7617},{"date":"2024-10-07","close":54171.7617},{"date":"2024-10-08","close":54176.7227},{"date":"2024-10-10","close":54196.5664},{"date":"2024-10-11","close":54201.5273},{"date":"2024-10-14","close":54221.3711},{"date":"2024-10-15","close":54226.332},{"date":"2024-10-16","close":54231.293},{"date":"2024-10-17","close":54241.2188},{"date":"2024-10-18","close":54246.1797},{"date":"2024-10-21","close":54251.1406},{"date":"2024-10-22","close":54261.0625},{"date":"2024-10-23","close":54266.0234},{"date":"2024-10-24","close":54266.0234},{"date":"2024-10-25","close":54280.9062},{"date":"2024-10-28","close":54290.8281},{"date":"2024-10-29","close":54290.8281},{"date":"2024-10-30","close":54292.0},{"date":"2024-10-31","close":54310.6758},{"date":"2024-11-01","close":54310.6758},{"date":"2024-11-04","close":54315.6367},{"date":"2024-11-05","close":54317.0},{"date":"2024-11-06","close":54310.6758},{"date":"2024-11-07","close":54340.4414},{"date":"2024-11-08","close":54345.4023},{"date":"2024-11-11","close":54345.4023},{"date":"2024-11-12","close":54340.4414},{"date":"2024-11-13","close":54345.4023},{"date":"2024-11-14","close":54365.25},{"date":"2024-11-15","close":54360.2852},{"date":"2024-11-18","close":54375.1719},{"date":"2024-11-19","close":54380.1328},{"date":"2024-11-20","close":54380.1328},{"date":"2024-11-21","close":54395.0156},{"date":"2024-11-22","close":54404.9375},{"date":"2024-11-25","close":54414.8594},{"date":"2024-11-26","close":54419.8203},{"date":"2024-11-27","close":54419.8203},{"date":"2024-11-28","close":54439.668},{"date":"2024-11-29","close":54459.5117},{"date":"2024-12-02","close":54474.3945},{"date":"2024-12-03","close":54484.3164},{"date":"2024-12-04","close":54474.3945},{"date":"2024-12-05","close":54489.2773},{"date":"2024-12-06","close":54504.1641},{"date":"2024-12-09","close":54499.2031},{"date":"2024-12-10","close":54504.1641},{"date":"2024-12-11","close":54504.1641},{"date":"2024-12-12","close":54519.0469},{"date":"2024-12-13","close":54528.9688},{"date":"2024-12-16","close":54533.9297},{"date":"2024-12-17","close":54538.8906},{"date":"2024-12-18","close":54543.8516},{"date":"2024-12-19","close":54553.7734},{"date":"2024-12-20","close":54558.7383},{"date":"2024-12-23","close":54553.7734},{"date":"2024-12-24","close":54568.6602},{"date":"2024-12-26","close":54578.582},{"date":"2024-12-27","close":54593.4648},{"date":"2024-12-30","close":54598.4258},{"date":"2025-01-02","close":54618.2695},{"date":"2025-01-03","close":54623.2344},{"date":"2025-01-06","close":54648.0391},{"date":"2025-01-07","close":54653.0},{"date":"2025-01-08","close":54662.9219},{"date":"2025-01-09","close":54682.7656},{"date":"2025-01-10","close":54687.7305},{"date":"2025-01-13","close":54692.6914},{"date":"2025-01-14","close":54697.6523},{"date":"2025-01-15","close":54697.6523},{"date":"2025-01-16","close":54712.5352},{"date":"2025-01-17","close":54722.457},{"date":"2025-01-20","close":54727.418},{"date":"2025-01-21","close":54732.3789},{"date":"2025-01-22","close":54737.3398},{"date":"2025-01-23","close":54762.1484},{"date":"2025-01-24","close":54781.9922},{"date":"2025-01-31","close":54786.9531},{"date":"2025-02-03","close":54786.9531},{"date":"2025-02-04","close":54786.9531},{"date":"2025-02-05","close":54796.875},{"date":"2025-02-06","close":54806.7969},{"date":"2025-02-07","close":54801.8359},{"date":"2025-02-10","close":54821.6836},{"date":"2025-02-11","close":54821.6836},{"date":"2025-02-12","close":54826.6445},{"date":"2025-02-13","close":54836.5664},{"date":"2025-02-14","close":54851.4492},{"date":"2025-02-17","close":54851.4492},{"date":"2025-02-18","close":54856.4102},{"date":"2025-02-19","close":54861.3711},{"date":"2025-02-20","close":54866.332},{"date":"2025-02-21","close":54876.2539},{"date":"2025-02-24","close":54886.1797},{"date":"2025-02-25","close":54891.1406},{"date":"2025-02-26","close":54901.0625},{"date":"2025-02-27","close":54906.0234},{"date":"2025-02-28","close":54920.9062},{"date":"2025-03-04","close":54920.9062},{"date":"2025-03-05","close":54925.8672},{"date":"2025-03-06","close":54940.75},{"date":"2025-03-07","close":54945.7148},{"date":"2025-03-10","close":54945.7148},{"date":"2025-03-11","close":54950.6758},{"date":"2025-03-12","close":54955.6367},{"date":"2025-03-13","close":54970.5195},{"date":"2025-03-14","close":54980.4414},{"date":"2025-03-17","close":54980.4414},{"date":"2025-03-18","close":54980.4414},{"date":"2025-03-19","close":54985.4023},{"date":"2025-03-20","close":55005.2461},{"date":"2025-03-21","close":55000.2852},{"date":"2025-03-24","close":55010.2109},{"date":"2025-03-25","close":55010.2109},{"date":"2025-03-26","close":55015.1719},{"date":"2025-03-27","close":55025.0938},{"date":"2025-03-28","close":55025.0938},{"date":"2025-03-31","close":55039.9766},{"date":"2025-04-01","close":55035.0156},{"date":"2025-04-02","close":55049.8984},{"date":"2025-04-03","close":55064.7812},{"date":"2025-04-04","close":55079.668},{"date":"2025-04-07","close":55069.7422},{"date":"2025-04-08","close":55074.707},{"date":"2025-04-09","close":55084.6289},{"date":"2025-04-10","close":55094.5508},{"date":"2025-04-11","close":55099.5117},{"date":"2025-04-14","close":55109.4336},{"date":"2025-04-15","close":55119.3555},{"date":"2025-04-16","close":55124.3164},{"date":"2025-04-17","close":55139.2031},{"date":"2025-04-18","close":55149.125},{"date":"2025-04-21","close":55149.125},{"date":"2025-04-22","close":55149.125},{"date":"2025-04-23","close":55159.0469},{"date":"2025-04-24","close":55168.9688},{"date":"2025-04-25","close":55178.8906},{"date":"2025-04-28","close":55183.8516},{"date":"2025-04-29","close":55193.7734},{"date":"2025-04-30","close":55213.6211},{"date":"2025-05-02","close":55218.582},{"date":"2025-05-07","close":55203.6992},{"date":"2025-05-08","close":55233.4648},{"date":"2025-05-09","close":55243.3867},{"date":"2025-05-12","close":55238.4258},{"date":"2025-05-13","close":55238.4258},{"date":"2025-05-14","close":55248.3477},{"date":"2025-05-15","close":55258.2695},{"date":"2025-05-16","close":55278.1172},{"date":"2025-05-19","close":55273.1562},{"date":"2025-05-20","close":55278.1172},{"date":"2025-05-21","close":55288.0391},{"date":"2025-05-22","close":55288.0391},{"date":"2025-05-23","close":55297.9609},{"date":"2025-05-26","close":55297.9609},{"date":"2025-05-27","close":55288.0391},{"date":"2025-05-28","close":55307.8828},{"date":"2025-05-29","close":55322.7656},{"date":"2025-05-30","close":55332.6914},{"date":"2025-06-02","close":55332.6914},{"date":"2025-06-04","close":55342.6133},{"date":"2025-06-05","close":55352.5352},{"date":"2025-06-09","close":55357.4961},{"date":"2025-06-10","close":55372.3789},{"date":"2025-06-11","close":55377.3398},{"date":"2025-06-12","close":55387.2617},{"date":"2025-06-13","close":55392.2227},{"date":"2025-06-16","close":55387.2617},{"date":"2025-06-17","close":55397.1875},{"date":"2025-06-18","close":55402.1484},{"date":"2025-06-19","close":55407.1094},{"date":"2025-06-20","close":55412.0703},{"date":"2025-06-23","close":55412.0703},{"date":"2025-06-24","close":55412.0703},{"date":"2025-06-25","close":55426.9531},{"date":"2025-06-26","close":55426.9531},{"date":"2025-06-27","close":55436.875},{"date":"2025-06-30","close":55431.9141},{"date":"2025-07-01","close":55446.7969},{"date":"2025-07-02","close":55436.875},{"date":"2025-07-03","close":55461.6836},{"date":"2025-07-04","close":55466.6445},{"date":"2025-07-07","close":55471.6055},{"date":"2025-07-08","close":55471.6055},{"date":"2025-07-09","close":55471.6055},{"date":"2025-07-10","close":55486.4883},{"date":"2025-07-11","close":55496.4102},{"date":"2025-07-14","close":55496.4102},{"date":"2025-07-15","close":55496.4102},{"date":"2025-07-16","close":55501.3711},{"date":"2025-07-17","close":55501.3711},{"date":"2025-07-18","close":55511.293},{"date":"2025-07-21","close":55516.2539},{"date":"2025-07-22","close":55511.293},{"date":"2025-07-23","close":55516.2539},{"date":"2025-07-24","close":55526.1797},{"date":"2025-07-25","close":55536.1016},{"date":"2025-07-28","close":55531.1406},{"date":"2025-07-29","close":55531.1406},{"date":"2025-07-30","close":55541.0625},{"date":"2025-07-31","close":55550.9844},{"date":"2025-08-01","close":55555.9453},{"date":"2025-08-04","close":55580.75},{"date":"2025-08-05","close":55575.7891},{"date":"2025-08-06","close":55575.7891},{"date":"2025-08-07","close":55590.6758},{"date":"2025-08-08","close":55590.6758},{"date":"2025-08-11","close":55595.6367},{"date":"2025-08-12","close":55595.6367},{"date":"2025-08-13","close":55610.5195},{"date":"2025-08-14","close":55620.4414},{"date":"2025-08-18","close":55620.4414},{"date":"2025-08-19","close":55620.4414},{"date":"2025-08-20","close":55625.4023},{"date":"2025-08-21","close":55630.3633},{"date":"2025-08-22","close":55640.2852},{"date":"2025-08-25","close":55640.2852},{"date":"2025-08-26","close":55640.2852},{"date":"2025-08-27","close":55650.207},{"date":"2025-08-28","close":55645.2461},{"date":"2025-08-29","close":55665.0938},{"date":"2025-09-01","close":55665.0938},{"date":"2025-09-02","close":55665.0938},{"date":"2025-09-03","close":55675.0156},{"date":"2025-09-04","close":55684.9375},{"date":"2025-09-05","close":55679.9766},{"date":"2025-09-08","close":55684.9375},{"date":"2025-09-09","close":55689.8984},{"date":"2025-09-10","close":55694.8594},{"date":"2025-09-11","close":55709.7422},{"date":"2025-09-12","close":55714.7031},{"date":"2025-09-15","close":55714.7031},{"date":"2025-09-16","close":55714.7031},{"date":"2025-09-17","close":55724.6289},{"date":"2025-09-18","close":55734.5508},{"date":"2025-09-19","close":55729.5898},{"date":"2025-09-22","close":55729.5898},{"date":"2025-09-23","close":55744.4727},{"date":"2025-09-24","close":55744.4727},{"date":"2025-09-25","close":55754.3945},{"date":"2025-09-26","close":55754.3945},{"date":"2025-09-29","close":55759.3555},{"date":"2025-09-30","close":55764.3164},{"date":"2025-10-01","close":55784.1641},{"date":"2025-10-02","close":55813.9297},{"date":"2025-10-10","close":55804.0078},{"date":"2025-10-13","close":55813.9297},{"date":"2025-10-14","close":55818.8906},{"date":"2025-10-15","close":55818.8906},{"date":"2025-10-16","close":55833.7734},{"date":"2025-10-17","close":55838.7344},{"date":"2025-10-20","close":55838.7344},{"date":"2025-10-21","close":55838.7344},{"date":"2025-10-22","close":55838.7344},{"date":"2025-10-23","close":55848.6602},{"date":"2025-10-24","close":55858.582},{"date":"2025-10-27","close":55858.582},{"date":"2025-10-28","close":55853.6211},{"date":"2025-10-29","close":55858.582},{"date":"2025-10-30","close":55858.582},{"date":"2025-10-31","close":55863.543},{"date":"2025-11-03","close":55868.5039},{"date":"2025-11-04","close":55873.4648},{"date":"2025-11-05","close":55863.543},{"date":"2025-11-06","close":55878.4258},{"date":"2025-11-07","close":55888.3477},{"date":"2025-11-10","close":55883.3867},{"date":"2025-11-11","close":55878.4258},{"date":"2025-11-12","close":55888.3477},{"date":"2025-11-13","close":55903.2305},{"date":"2025-11-14","close":55893.3086},{"date":"2025-11-17","close":55903.2305},{"date":"2025-11-18","close":55913.1562},{"date":"2025-11-19","close":55908.1914},{"date":"2025-11-20","close":55918.1172},{"date":"2025-11-21","close":55928.0391},{"date":"2025-11-24","close":55918.1172},{"date":"2025-11-25","close":55933.0},{"date":"2025-11-26","close":55933.0},{"date":"2025-11-27","close":55945.0},{"date":"2025-11-28","close":55945.0},{"date":"2025-12-01","close":55950.0},{"date":"2025-12-02","close":55950.0},{"date":"2025-12-03","close":55950.0},{"date":"2025-12-04","close":55965.0},{"date":"2025-12-05","close":55965.0},{"date":"2025-12-08","close":55970.0},{"date":"2025-12-09","close":55980.0},{"date":"2025-12-10","close":55985.0},{"date":"2025-12-11","close":56000.0},{"date":"2025-12-12","close":56000.0},{"date":"2025-12-15","close":56005.0},{"date":"2025-12-16","close":56000.0},{"date":"2025-12-17","close":56010.0},{"date":"2025-12-18","close":56020.0},{"date":"2025-12-19","close":56035.0},{"date":"2025-12-22","close":56040.0},{"date":"2025-12-23","close":56045.0},{"date":"2025-12-24","close":56045.0},{"date":"2025-12-26","close":56045.0},{"date":"2025-12-29","close":56080.0},{"date":"2025-12-30","close":56085.0},{"date":"2026-01-02","close":56095.0},{"date":"2026-01-05","close":56100.0},{"date":"2026-01-06","close":56110.0},{"date":"2026-01-07","close":56115.0},{"date":"2026-01-08","close":56120.0},{"date":"2026-01-09","close":56140.0},{"date":"2026-01-12","close":56140.0},{"date":"2026-01-13","close":56135.0},{"date":"2026-01-14","close":56145.0},{"date":"2026-01-15","close":56165.0},{"date":"2026-01-16","close":56160.0},{"date":"2026-01-19","close":56160.0},{"date":"2026-01-20","close":56175.0},{"date":"2026-01-21","close":56180.0},{"date":"2026-01-22","close":56195.0},{"date":"2026-01-23","close":56195.0},{"date":"2026-01-26","close":56195.0},{"date":"2026-01-27","close":56195.0},{"date":"2026-01-28","close":56180.0},{"date":"2026-01-29","close":56200.0},{"date":"2026-01-30","close":56215.0},{"date":"2026-02-02","close":56210.0},{"date":"2026-02-03","close":56215.0},{"date":"2026-02-04","close":56215.0},{"date":"2026-02-05","close":56220.0},{"date":"2026-02-06","close":56230.0},{"date":"2026-02-09","close":56240.0},{"date":"2026-02-10","close":56230.0},{"date":"2026-02-11","close":56235.0},{"date":"2026-02-12","close":56255.0},{"date":"2026-02-13","close":56280.0},{"date":"2026-02-19","close":56285.0},{"date":"2026-02-20","close":56305.0},{"date":"2026-02-23","close":56300.0},{"date":"2026-02-24","close":56305.0},{"date":"2026-02-25","close":56305.0},{"date":"2026-02-26","close":56330.0},{"date":"2026-02-27","close":56330.0},{"date":"2026-03-03","close":56340.0},{"date":"2026-03-04","close":56345.0},{"date":"2026-03-05","close":56355.0},{"date":"2026-03-06","close":56365.0},{"date":"2026-03-09","close":56365.0},{"date":"2026-03-10","close":56365.0},{"date":"2026-03-11","close":56365.0},{"date":"2026-03-12","close":56380.0},{"date":"2026-03-13","close":56390.0},{"date":"2026-03-16","close":56390.0},{"date":"2026-03-17","close":56395.0},{"date":"2026-03-18","close":56395.0},{"date":"2026-03-19","close":56410.0},{"date":"2026-03-20","close":56410.0},{"date":"2026-03-23","close":56405.0},{"date":"2026-03-24","close":56405.0},{"date":"2026-03-25","close":56410.0},{"date":"2026-03-26","close":56410.0},{"date":"2026-03-27","close":56405.0},{"date":"2026-03-30","close":56425.0},{"date":"2026-03-31","close":56410.0},{"date":"2026-04-01","close":56415.0},{"date":"2026-04-02","close":56425.0},{"date":"2026-04-03","close":56445.0},{"date":"2026-04-06","close":56475.0},{"date":"2026-04-07","close":56460.0},{"date":"2026-04-08","close":56480.0},{"date":"2026-04-09","close":56485.0},{"date":"2026-04-10","close":56500.0},{"date":"2026-04-13","close":56510.0},{"date":"2026-04-14","close":56515.0},{"date":"2026-04-15","close":56510.0},{"date":"2026-04-16","close":56535.0},{"date":"2026-04-17","close":56535.0},{"date":"2026-04-20","close":56550.0},{"date":"2026-04-21","close":56550.0},{"date":"2026-04-22","close":56550.0},{"date":"2026-04-23","close":56565.0},{"date":"2026-04-24","close":56585.0},{"date":"2026-04-27","close":56585.0},{"date":"2026-04-28","close":56595.0},{"date":"2026-04-29","close":56610.0},{"date":"2026-04-30","close":56620.0},{"date":"2026-05-04","close":56625.0},{"date":"2026-05-06","close":56615.0},{"date":"2026-05-07","close":56640.0},{"date":"2026-05-08","close":56645.0},{"date":"2026-05-11","close":56635.0},{"date":"2026-05-12","close":56640.0},{"date":"2026-05-13","close":56640.0},{"date":"2026-05-14","close":56650.0},{"date":"2026-05-15","close":56670.0},{"date":"2026-05-18","close":56640.0},{"date":"2026-05-19","close":56655.0},{"date":"2026-05-20","close":56675.0},{"date":"2026-05-21","close":56685.0},{"date":"2026-05-22","close":56690.0},{"date":"2026-05-26","close":56670.0},{"date":"2026-05-27","close":56675.0},{"date":"2026-05-28","close":56675.0},{"date":"2026-05-29","close":56685.0},{"date":"2026-06-01","close":56665.0},{"date":"2026-06-02","close":56680.0},{"date":"2026-06-04","close":56700.0},{"date":"2026-06-05","close":56715.0},{"date":"2026-06-08","close":56690.0},{"date":"2026-06-09","close":56685.0},{"date":"2026-06-10","close":56680.0},{"date":"2026-06-11","close":56705.0},{"date":"2026-06-12","close":56720.0},{"date":"2026-06-15","close":56715.0},{"date":"2026-06-16","close":56740.0},{"date":"2026-06-17","close":56730.0},{"date":"2026-06-18","close":56745.0},{"date":"2026-06-19","close":56750.0},{"date":"2026-06-22","close":56745.0},{"date":"2026-06-23","close":56740.0},{"date":"2026-06-24","close":56745.0},{"date":"2026-06-25","close":56765.0},{"date":"2026-06-26","close":56775.0},{"date":"2026-06-29","close":56765.0},{"date":"2026-06-30","close":56765.0},{"date":"2026-07-01","close":56760.0},{"date":"2026-07-02","close":56770.0},{"date":"2026-07-03","close":56795.0},{"date":"2026-07-06","close":56785.0},{"date":"2026-07-07","close":56795.0},{"date":"2026-07-08","close":56800.0},{"date":"2026-07-09","close":56820.0},{"date":"2026-07-10","close":56825.0},{"date":"2026-07-13","close":56825.0},{"date":"2026-07-14","close":56825.0},{"date":"2026-07-15","close":56850.0},{"date":"2026-07-16","close":56885.0},{"date":"2026-07-20","close":56860.0},{"date":"2026-07-21","close":56875.0},{"date":"2026-07-22","close":56875.0},{"date":"2026-07-23","close":56895.0},{"date":"2026-07-24","close":56905.0},{"date":"2026-07-27","close":56925.0},{"date":"2026-07-28","close":56920.0},{"date":"2026-07-29","close":56910.0},{"date":"2026-07-30","close":56950.0},{"date":"2026-07-31","close":56955.0},{"date":"2026-08-03","close":56950.0},{"date":"2026-08-04","close":56955.0},{"date":"2026-08-05","close":56965.0},{"date":"2026-08-06","close":56975.0},{"date":"2026-08-07","close":56985.0},{"date":"2026-08-10","close":56990.0},{"date":"2026-08-11","close":56990.0},{"date":"2026-08-12","close":57010.0},{"date":"2026-08-13","close":57025.0},{"date":"2026-08-14","close":57020.0},{"date":"2026-08-18","close":57035.0},{"date":"2026-08-19","close":57035.0},{"date":"2026-08-20","close":57050.0},{"date":"2026-08-21","close":57060.0},{"date":"2026-08-24","close":57055.0},{"date":"2026-08-25","close":57060.0},{"date":"2026-08-26","close":57065.0},{"date":"2026-08-27","close":57080.0},{"date":"2026-08-28","close":57080.0},{"date":"2026-08-31","close":57080.0},{"date":"2026-09-01","close":57080.0},{"date":"2026-09-02","close":57080.0},{"date":"2026-09-03","close":57110.0},{"date":"2026-09-04","close":57115.0},{"date":"2026-09-07","close":57120.0},{"date":"2026-09-08","close":57120.0},{"date":"2026-09-09","close":57125.0},{"date":"2026-09-10","close":57140.0},{"date":"2026-09-11","close":57145.0},{"date":"2026-09-14","close":57145.0},{"date":"2026-09-15","close":57150.0},{"date":"2026-09-16","close":57145.0},{"date":"2026-09-17","close":57155.0},{"date":"2026-09-18","close":57175.0},{"date":"2026-09-21","close":57170.0},{"date":"2026-09-22","close":57190.0},{"date":"2026-09-23","close":57205.0},{"date":"2026-09-28","close":57190.0},{"date":"2026-09-29","close":57200.0},{"date":"2026-09-30","close":57205.0},{"date":"2026-10-01","close":57230.0},{"date":"2026-10-02","close":57240.0},{"date":"2026-10-06","close":57240.0},{"date":"2026-10-07","close":57265.0},{"date":"2026-10-08","close":57275.0},{"date":"2026-10-12","close":57280.0},{"date":"2026-10-13","close":57285.0},{"date":"2026-10-14","close":57285.0},{"date":"2026-10-15","close":57310.0},{"date":"2026-10-16","close":57300.0},{"date":"2026-10-19","close":57300.0},{"date":"2026-10-20","close":57310.0},{"date":"2026-10-21","close":57325.0},{"date":"2026-10-22","close":57330.0},{"date":"2026-10-23","close":57337.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":81.0,"foreign_net":0.0,"institution_net":-81.0},{"date":"2026-10-21","retail_net":4713.0,"foreign_net":-423.0,"institution_net":-4290.0},{"date":"2026-10-20","retail_net":-6420.0,"foreign_net":0.0,"institution_net":6420.0},{"date":"2026-10-19","retail_net":1809.0,"foreign_net":0.0,"institution_net":-1809.0},{"date":"2026-10-16","retail_net":-10102.0,"foreign_net":0.0,"institution_net":10102.0},{"date":"2026-10-15","retail_net":-10557.0,"foreign_net":-18.0,"institution_net":10575.0},{"date":"2026-10-14","retail_net":-1393.0,"foreign_net":-242.0,"institution_net":1635.0},{"date":"2026-10-13","retail_net":-6905.0,"foreign_net":0.0,"institution_net":6905.0},{"date":"2026-10-12","retail_net":3029.0,"foreign_net":0.0,"institution_net":-3029.0},{"date":"2026-10-08","retail_net":10217.0,"foreign_net":64.0,"institution_net":-10281.0},{"date":"2026-10-07","retail_net":2595.0,"foreign_net":0.0,"institution_net":-2595.0},{"date":"2026-10-06","retail_net":-919.0,"foreign_net":5.0,"institution_net":914.0},{"date":"2026-10-02","retail_net":4332.0,"foreign_net":10.0,"institution_net":-4342.0},{"date":"2026-10-01","retail_net":5579.0,"foreign_net":0.0,"institution_net":-5579.0},{"date":"2026-09-30","retail_net":190.0,"foreign_net":0.0,"institution_net":-190.0},{"date":"2026-09-29","retail_net":-2705.0,"foreign_net":-4.0,"institution_net":2709.0},{"date":"2026-09-28","retail_net":2683.0,"foreign_net":0.0,"institution_net":-2683.0},{"date":"2026-09-23","retail_net":1625.0,"foreign_net":0.0,"institution_net":-1625.0},{"date":"2026-09-22","retail_net":-4662.0,"foreign_net":0.0,"institution_net":4662.0},{"date":"2026-09-21","retail_net":-1478.0,"foreign_net":0.0,"institution_net":1478.0},{"date":"2026-09-18","retail_net":-2745.0,"foreign_net":0.0,"institution_net":2745.0},{"date":"2026-09-17","retail_net":-74.0,"foreign_net":0.0,"institution_net":74.0},{"date":"2026-09-16","retail_net":-1073.0,"foreign_net":0.0,"institution_net":1073.0},{"date":"2026-09-15","retail_net":939.0,"foreign_net":0.0,"institution_net":-939.0},{"date":"2026-09-14","retail_net":-7688.0,"foreign_net":111.0,"institution_net":7577.0},{"date":"2026-09-11","retail_net":1899.0,"foreign_net":0.0,"institution_net":-1899.0},{"date":"2026-09-10","retail_net":4046.0,"foreign_net":5.0,"institution_net":-4051.0},{"date":"2026-09-09","retail_net":-2338.0,"foreign_net":5.0,"institution_net":2333.0},{"date":"2026-09-08","retail_net":13023.0,"foreign_net":0.0,"institution_net":-13023.0},{"date":"2026-09-07","retail_net":12750.0,"foreign_net":0.0,"institution_net":-12750.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":81.0,"foreign_net":0,"institution_net":-81.0},"d3":{"retail_net":-1626.0,"foreign_net":-423.0,"institution_net":2049.0},"d7":{"retail_net":-21869.0,"foreign_net":-683.0,"institution_net":22552.0},"d14":{"retail_net":-3941.0,"foreign_net":-604.0,"institution_net":4545.0},"d30":{"retail_net":10451.0,"foreign_net":-487.0,"institution_net":-9964.0}},"analysis":"최근 5일 외국인 순매수 -423.00, 기관 순매수 1.03만. 30일 누적: 외국인 -487.00, 기관 -9964.00.","foreign_flow":-423.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":10342.0},"insider_trades":[],"price_analysis":{"current":57345.0,"low_30d":57115.0,"support":57138.0,"high_30d":57345.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"resistance":57322.0,"position_in_range":100.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 93 과매수 구간","외국인 30일 누적 순매도"],"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":"TIGER 단기채권액티브","phase":"above-fold","symbol_resolved":true}