{"status":"ok","report":{"etf":{"aum":8869700000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":33.02},{"name":"SK하이닉스","ticker":"000660","weight":30.74},{"name":"SK스퀘어","ticker":"402340","weight":3.34},{"name":"삼성전기","ticker":"009150","weight":2.55},{"name":"현대차","ticker":"005380","weight":1.53},{"name":"KB금융","ticker":"105560","weight":1.18},{"name":"신한지주","ticker":"055550","weight":1.01},{"name":"삼성물산","ticker":"028260","weight":0.96},{"name":"한화에어로스페이스","ticker":"012450","weight":0.88},{"name":"두산에너빌리티","ticker":"034020","weight":0.85}],"base_index":"코스피 200 TR지수","aum_display":"8조 8,697억","expense_ratio":0.05,"dividend_yield":null,"holdings_count":10,"tracking_error":0.19},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:32:42.296507+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":"D","metrics":[{"name":"RSI (14)","unit":"","value":20.8,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.1,"direction":"higher_better","percentile":25}],"summary":"RSI 21","percentile":25}},"is_etf":true,"signals":[],"summary":"KODEX 200TR(278530)은(는) 코스피 200 TR지수를 추종하는 ETF입니다, 순자산 8조 8,697억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-2039.4902189140048,"grade":"D","trend":"하락","atr_14":1593.2142857142858,"rsi_14":20.82894274675097,"sma_20":36860.25,"sma_60":37597.333333333336,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2039.49)가 시그널선(-1354.28)을 하회합니다(데드크로스). 현재가가 SMA20(36860)과 SMA60(37597) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 29485~44235 (현재 위치 14%).","bb_lower":29485.477139090995,"bb_upper":44235.022860909005,"macd_signal":-1354.2827895474777},"change_pct":0.51,"chart_data":[{"date":"2024-10-23","open":12015,"high":12220,"low":11985,"close":12185,"volume":181519},{"date":"2024-10-24","open":12120,"high":12145,"low":12050,"close":12075,"volume":93673},{"date":"2024-10-25","open":12075,"high":12190,"low":12035,"close":12085,"volume":119917},{"date":"2024-10-28","open":12085,"high":12210,"low":12080,"close":12180,"volume":311084},{"date":"2024-10-29","open":12190,"high":12215,"low":12110,"close":12215,"volume":55998},{"date":"2024-10-30","open":12190,"high":12210,"low":12070,"close":12105,"volume":60220},{"date":"2024-10-31","open":12005,"high":12045,"low":11925,"close":11945,"volume":150556},{"date":"2024-11-01","open":11865,"high":11935,"low":11825,"close":11865,"volume":267697},{"date":"2024-11-04","open":11895,"high":12065,"low":11860,"close":12060,"volume":542253},{"date":"2024-11-05","open":11960,"high":12040,"low":11930,"close":11985,"volume":581022},{"date":"2024-11-06","open":12030,"high":12075,"low":11860,"close":11965,"volume":1413239},{"date":"2024-11-07","open":11905,"high":12035,"low":11850,"close":11965,"volume":259441},{"date":"2024-11-08","open":12085,"high":12110,"low":11905,"close":11950,"volume":206539},{"date":"2024-11-11","open":11870,"high":11890,"low":11715,"close":11765,"volume":143719},{"date":"2024-11-12","open":11700,"high":11725,"low":11495,"close":11510,"volume":217325},{"date":"2024-11-13","open":11410,"high":11485,"low":11200,"close":11225,"volume":227973},{"date":"2024-11-14","open":11245,"high":11295,"low":11155,"close":11170,"volume":212024},{"date":"2024-11-15","open":11170,"high":11350,"low":11110,"close":11245,"volume":964938},{"date":"2024-11-18","open":11410,"high":11620,"low":11360,"close":11495,"volume":218289},{"date":"2024-11-19","open":11520,"high":11575,"low":11480,"close":11555,"volume":149277},{"date":"2024-11-20","open":11560,"high":11595,"low":11500,"close":11575,"volume":75051},{"date":"2024-11-21","open":11560,"high":11645,"low":11505,"close":11585,"volume":100367},{"date":"2024-11-22","open":11705,"high":11745,"low":11635,"close":11685,"volume":86020},{"date":"2024-11-25","open":11770,"high":11875,"low":11760,"close":11825,"volume":262032},{"date":"2024-11-26","open":11785,"high":11805,"low":11725,"close":11780,"volume":98340},{"date":"2024-11-27","open":11780,"high":11800,"low":11660,"close":11705,"volume":91495},{"date":"2024-11-28","open":11615,"high":11740,"low":11615,"close":11665,"volume":121245},{"date":"2024-11-29","open":11615,"high":11615,"low":11365,"close":11450,"volume":267594},{"date":"2024-12-02","open":11540,"high":11560,"low":11410,"close":11460,"volume":738298},{"date":"2024-12-03","open":11505,"high":11660,"low":11505,"close":11635,"volume":269214},{"date":"2024-12-04","open":11390,"high":11570,"low":11380,"close":11465,"volume":466882},{"date":"2024-12-05","open":11470,"high":11495,"low":11350,"close":11390,"volume":467710},{"date":"2024-12-06","open":11395,"high":11470,"low":11160,"close":11335,"volume":1723250},{"date":"2024-12-09","open":11160,"high":11205,"low":11050,"close":11060,"volume":540884},{"date":"2024-12-10","open":11150,"high":11300,"low":11150,"close":11285,"volume":244356},{"date":"2024-12-11","open":11260,"high":11405,"low":11230,"close":11400,"volume":410596},{"date":"2024-12-12","open":11410,"high":11600,"low":11410,"close":11590,"volume":335314},{"date":"2024-12-13","open":11555,"high":11670,"low":11510,"close":11630,"volume":179387},{"date":"2024-12-16","open":11730,"high":11745,"low":11550,"close":11595,"volume":256741},{"date":"2024-12-17","open":11550,"high":11570,"low":11425,"close":11455,"volume":124452},{"date":"2024-12-18","open":11455,"high":11635,"low":11455,"close":11615,"volume":137046},{"date":"2024-12-19","open":11285,"high":11410,"low":11280,"close":11350,"volume":8926550},{"date":"2024-12-20","open":11330,"high":11330,"low":11100,"close":11185,"volume":279672},{"date":"2024-12-23","open":11315,"high":11390,"low":11235,"close":11370,"volume":574312},{"date":"2024-12-24","open":11370,"high":11415,"low":11335,"close":11375,"volume":543592},{"date":"2024-12-26","open":11430,"high":11430,"low":11305,"close":11325,"volume":140053},{"date":"2024-12-27","open":11315,"high":11335,"low":11195,"close":11285,"volume":791634},{"date":"2024-12-30","open":11255,"high":11385,"low":11210,"close":11250,"volume":516246},{"date":"2025-01-02","open":11240,"high":11255,"low":11125,"close":11220,"volume":506541},{"date":"2025-01-03","open":11220,"high":11520,"low":11215,"close":11435,"volume":654738},{"date":"2025-01-06","open":11505,"high":11720,"low":11465,"close":11685,"volume":411342},{"date":"2025-01-07","open":11780,"high":11875,"low":11685,"close":11690,"volume":321069},{"date":"2025-01-08","open":11590,"high":11860,"low":11590,"close":11810,"volume":268200},{"date":"2025-01-09","open":11810,"high":11920,"low":11790,"close":11805,"volume":403012},{"date":"2025-01-10","open":11820,"high":11870,"low":11740,"close":11790,"volume":479011},{"date":"2025-01-13","open":11735,"high":11765,"low":11605,"close":11650,"volume":272197},{"date":"2025-01-14","open":11695,"high":11710,"low":11600,"close":11705,"volume":163841},{"date":"2025-01-15","open":11725,"high":11835,"low":11645,"close":11680,"volume":511495},{"date":"2025-01-16","open":11795,"high":11890,"low":11795,"close":11840,"volume":195728},{"date":"2025-01-17","open":11815,"high":11840,"low":11750,"close":11815,"volume":180699},{"date":"2025-01-20","open":11895,"high":11895,"low":11770,"close":11800,"volume":233582},{"date":"2025-01-21","open":11865,"high":11965,"low":11750,"close":11810,"volume":275398},{"date":"2025-01-22","open":11895,"high":11975,"low":11830,"close":11945,"volume":254156},{"date":"2025-01-23","open":11945,"high":11945,"low":11800,"close":11820,"volume":264557},{"date":"2025-01-24","open":11845,"high":11930,"low":11830,"close":11880,"volume":316279},{"date":"2025-01-31","open":11720,"high":11790,"low":11650,"close":11780,"volume":485738},{"date":"2025-02-03","open":11530,"high":11530,"low":11365,"close":11475,"volume":624428},{"date":"2025-02-04","open":11575,"high":11760,"low":11550,"close":11590,"volume":305042},{"date":"2025-02-05","open":11695,"high":11780,"low":11690,"close":11730,"volume":289069},{"date":"2025-02-06","open":11805,"high":11845,"low":11750,"close":11845,"volume":208273},{"date":"2025-02-07","open":11845,"high":11860,"low":11750,"close":11760,"volume":175142},{"date":"2025-02-10","open":11750,"high":11825,"low":11645,"close":11805,"volume":428268},{"date":"2025-02-11","open":11835,"high":11945,"low":11820,"close":11895,"volume":915752},{"date":"2025-02-12","open":11820,"high":11915,"low":11800,"close":11910,"volume":159431},{"date":"2025-02-13","open":11925,"high":12025,"low":11925,"close":12015,"volume":506500},{"date":"2025-02-14","open":12040,"high":12145,"low":12035,"close":12080,"volume":309079},{"date":"2025-02-17","open":12160,"high":12190,"low":12100,"close":12180,"volume":1168688},{"date":"2025-02-18","open":12200,"high":12285,"low":12150,"close":12275,"volume":307511},{"date":"2025-02-19","open":12265,"high":12565,"low":12265,"close":12525,"volume":966455},{"date":"2025-02-20","open":12465,"high":12500,"low":12385,"close":12405,"volume":686692},{"date":"2025-02-21","open":12405,"high":12435,"low":12335,"close":12430,"volume":288512},{"date":"2025-02-24","open":12320,"high":12350,"low":12265,"close":12350,"volume":197974},{"date":"2025-02-25","open":12170,"high":12320,"low":12160,"close":12285,"volume":343602},{"date":"2025-02-26","open":12230,"high":12385,"low":12215,"close":12345,"volume":265118},{"date":"2025-02-27","open":12420,"high":12420,"low":12235,"close":12290,"volume":168007},{"date":"2025-02-28","open":12075,"high":12110,"low":11850,"close":11885,"volume":607057},{"date":"2025-03-04","open":11885,"high":11945,"low":11780,"close":11850,"volume":429485},{"date":"2025-03-05","open":11920,"high":12010,"low":11850,"close":11945,"volume":282434},{"date":"2025-03-06","open":11990,"high":12100,"low":11950,"close":12060,"volume":117816},{"date":"2025-03-07","open":11980,"high":12060,"low":11890,"close":12010,"volume":275183},{"date":"2025-03-10","open":11945,"high":12075,"low":11920,"close":12045,"volume":363070},{"date":"2025-03-11","open":11720,"high":11935,"low":11720,"close":11905,"volume":521379},{"date":"2025-03-12","open":11915,"high":12110,"low":11900,"close":12090,"volume":884407},{"date":"2025-03-13","open":12115,"high":12225,"low":12015,"close":12040,"volume":689795},{"date":"2025-03-14","open":12040,"high":12135,"low":12010,"close":12105,"volume":337503},{"date":"2025-03-17","open":12220,"high":12350,"low":12200,"close":12320,"volume":840099},{"date":"2025-03-18","open":12460,"high":12525,"low":12335,"close":12360,"volume":344477},{"date":"2025-03-19","open":12375,"high":12540,"low":12375,"close":12455,"volume":938261},{"date":"2025-03-20","open":12525,"high":12600,"low":12485,"close":12560,"volume":277292},{"date":"2025-03-21","open":12545,"high":12645,"low":12500,"close":12620,"volume":3538013},{"date":"2025-03-24","open":12580,"high":12655,"low":12525,"close":12575,"volume":268542},{"date":"2025-03-25","open":12635,"high":12655,"low":12480,"close":12520,"volume":465650},{"date":"2025-03-26","open":12550,"high":12750,"low":12515,"close":12625,"volume":993080},{"date":"2025-03-27","open":12500,"high":12580,"low":12450,"close":12480,"volume":803903},{"date":"2025-03-28","open":12420,"high":12420,"low":12200,"close":12260,"volume":367481},{"date":"2025-03-31","open":12065,"high":12075,"low":11890,"close":11915,"volume":872546},{"date":"2025-04-01","open":11940,"high":12145,"low":11940,"close":12095,"volume":659215},{"date":"2025-04-02","open":12130,"high":12130,"low":11985,"close":12025,"volume":346273},{"date":"2025-04-03","open":11660,"high":11905,"low":11605,"close":11865,"volume":923625},{"date":"2025-04-04","open":11745,"high":11990,"low":11610,"close":11755,"volume":1521099},{"date":"2025-04-07","open":11210,"high":11280,"low":11050,"close":11115,"volume":1479502},{"date":"2025-04-08","open":11335,"high":11335,"low":11055,"close":11100,"volume":1088265},{"date":"2025-04-09","open":11080,"high":11120,"low":10855,"close":10915,"volume":1963503},{"date":"2025-04-10","open":11520,"high":11585,"low":11395,"close":11565,"volume":703603},{"date":"2025-04-11","open":11395,"high":11540,"low":11330,"close":11540,"volume":307482},{"date":"2025-04-14","open":11625,"high":11690,"low":11570,"close":11635,"volume":325656},{"date":"2025-04-15","open":11660,"high":11755,"low":11650,"close":11735,"volume":406737},{"date":"2025-04-16","open":11705,"high":11705,"low":11540,"close":11550,"volume":241639},{"date":"2025-04-17","open":11580,"high":11685,"low":11555,"close":11670,"volume":128129},{"date":"2025-04-18","open":11675,"high":11755,"low":11650,"close":11740,"volume":171853},{"date":"2025-04-21","open":11780,"high":11815,"low":11710,"close":11755,"volume":194501},{"date":"2025-04-22","open":11735,"high":11780,"low":11697,"close":11730,"volume":111744},{"date":"2025-04-23","open":11915,"high":11945,"low":11855,"close":11930,"volume":617797},{"date":"2025-04-24","open":11950,"high":11950,"low":11835,"close":11905,"volume":151773},{"date":"2025-04-25","open":11980,"high":12080,"low":11980,"close":12025,"volume":235655},{"date":"2025-04-28","open":12050,"high":12090,"low":12005,"close":12025,"volume":8951106},{"date":"2025-04-29","open":12055,"high":12175,"low":12025,"close":12120,"volume":225017},{"date":"2025-04-30","open":12120,"high":12160,"low":12040,"close":12105,"volume":427860},{"date":"2025-05-02","open":12090,"high":12150,"low":12005,"close":12110,"volume":192437},{"date":"2025-05-07","open":12210,"high":12270,"low":12130,"close":12195,"volume":338671},{"date":"2025-05-08","open":12205,"high":12285,"low":12205,"close":12205,"volume":183736},{"date":"2025-05-09","open":12255,"high":12260,"low":12170,"close":12215,"volume":224407},{"date":"2025-05-12","open":12300,"high":12375,"low":12270,"close":12375,"volume":393218},{"date":"2025-05-13","open":12375,"high":12480,"low":12375,"close":12405,"volume":562104},{"date":"2025-05-14","open":12500,"high":12635,"low":12495,"close":12550,"volume":548937},{"date":"2025-05-15","open":12540,"high":12605,"low":12465,"close":12490,"volume":290294},{"date":"2025-05-16","open":12520,"high":12560,"low":12500,"close":12530,"volume":221422},{"date":"2025-05-19","open":12495,"high":12495,"low":12345,"close":12390,"volume":166003},{"date":"2025-05-20","open":12490,"high":12515,"low":12395,"close":12410,"volume":164543},{"date":"2025-05-21","open":12450,"high":12555,"low":12450,"close":12495,"volume":370300},{"date":"2025-05-22","open":12465,"high":12465,"low":12305,"close":12335,"volume":121922},{"date":"2025-05-23","open":12350,"high":12395,"low":12325,"close":12345,"volume":112978},{"date":"2025-05-26","open":12360,"high":12545,"low":12360,"close":12540,"volume":151730},{"date":"2025-05-27","open":12505,"high":12590,"low":12490,"close":12565,"volume":145568},{"date":"2025-05-28","open":12595,"high":12865,"low":12585,"close":12745,"volume":637228},{"date":"2025-05-29","open":12875,"high":13005,"low":12840,"close":12985,"volume":593099},{"date":"2025-05-30","open":12965,"high":12990,"low":12855,"close":12885,"volume":328801},{"date":"2025-06-02","open":12845,"high":13000,"low":12810,"close":12875,"volume":440103},{"date":"2025-06-04","open":13045,"high":13245,"low":13045,"close":13210,"volume":1374950},{"date":"2025-06-05","open":13295,"high":13600,"low":13290,"close":13475,"volume":2220868},{"date":"2025-06-09","open":13665,"high":13785,"low":13640,"close":13705,"volume":1221149},{"date":"2025-06-10","open":13760,"high":13860,"low":13665,"close":13780,"volume":733035},{"date":"2025-06-11","open":13845,"high":13970,"low":13830,"close":13955,"volume":953615},{"date":"2025-06-12","open":13975,"high":14070,"low":13940,"close":13985,"volume":973320},{"date":"2025-06-13","open":14060,"high":14065,"low":13780,"close":13860,"volume":782089},{"date":"2025-06-16","open":13885,"high":14115,"low":13805,"close":14090,"volume":713928},{"date":"2025-06-17","open":14125,"high":14405,"low":14040,"close":14150,"volume":714177},{"date":"2025-06-18","open":14045,"high":14315,"low":14015,"close":14265,"volume":507667},{"date":"2025-06-19","open":14370,"high":14395,"low":14175,"close":14290,"volume":496611},{"date":"2025-06-20","open":14375,"high":14490,"low":14275,"close":14475,"volume":1754959},{"date":"2025-06-23","open":14380,"high":14495,"low":14215,"close":14470,"volume":681079},{"date":"2025-06-24","open":14600,"high":14955,"low":14600,"close":14945,"volume":1833067},{"date":"2025-06-25","open":15040,"high":15095,"low":14850,"close":14970,"volume":808667},{"date":"2025-06-26","open":14995,"high":15030,"low":14670,"close":14860,"volume":527307},{"date":"2025-06-27","open":14860,"high":14955,"low":14720,"close":14770,"volume":437173},{"date":"2025-06-30","open":14885,"high":14950,"low":14805,"close":14860,"volume":418573},{"date":"2025-07-01","open":14970,"high":15170,"low":14915,"close":14915,"volume":988986},{"date":"2025-07-02","open":14910,"high":14930,"low":14665,"close":14845,"volume":624023},{"date":"2025-07-03","open":14930,"high":15090,"low":14910,"close":15085,"volume":599385},{"date":"2025-07-04","open":15120,"high":15140,"low":14790,"close":14790,"volume":730366},{"date":"2025-07-07","open":14720,"high":14870,"low":14650,"close":14810,"volume":539557},{"date":"2025-07-08","open":14845,"high":15110,"low":14845,"close":15090,"volume":681553},{"date":"2025-07-09","open":15110,"high":15165,"low":15015,"close":15135,"volume":470367},{"date":"2025-07-10","open":15135,"high":15335,"low":15110,"close":15325,"volume":1323862},{"date":"2025-07-11","open":15330,"high":15555,"low":15310,"close":15340,"volume":948105},{"date":"2025-07-14","open":15345,"high":15505,"low":15300,"close":15485,"volume":519859},{"date":"2025-07-15","open":15445,"high":15590,"low":15385,"close":15580,"volume":565582},{"date":"2025-07-16","open":15565,"high":15565,"low":15385,"close":15425,"volume":479317},{"date":"2025-07-17","open":15430,"high":15500,"low":15260,"close":15480,"volume":579544},{"date":"2025-07-18","open":15500,"high":15560,"low":15365,"close":15455,"volume":535906},{"date":"2025-07-21","open":15440,"high":15600,"low":15440,"close":15570,"volume":683619},{"date":"2025-07-22","open":15570,"high":15615,"low":15290,"close":15370,"volume":487286},{"date":"2025-07-23","open":15450,"high":15505,"low":15220,"close":15410,"volume":588024},{"date":"2025-07-24","open":15515,"high":15675,"low":15380,"close":15400,"volume":711377},{"date":"2025-07-25","open":15380,"high":15505,"low":15365,"close":15440,"volume":314728},{"date":"2025-07-28","open":15450,"high":15625,"low":15360,"close":15520,"volume":559169},{"date":"2025-07-29","open":15465,"high":15645,"low":15320,"close":15630,"volume":457730},{"date":"2025-07-30","open":15630,"high":15860,"low":15630,"close":15715,"volume":995772},{"date":"2025-07-31","open":15875,"high":15940,"low":15655,"close":15710,"volume":507411},{"date":"2025-08-01","open":15575,"high":15575,"low":15072,"close":15085,"volume":1092048},{"date":"2025-08-04","open":15010,"high":15305,"low":15010,"close":15265,"volume":933230},{"date":"2025-08-05","open":15540,"high":15560,"low":15345,"close":15475,"volume":364546},{"date":"2025-08-06","open":15375,"high":15470,"low":15330,"close":15460,"volume":239848},{"date":"2025-08-07","open":15545,"high":15590,"low":15445,"close":15590,"volume":513359},{"date":"2025-08-08","open":15520,"high":15650,"low":15500,"close":15560,"volume":372326},{"date":"2025-08-11","open":15630,"high":15630,"low":15500,"close":15555,"volume":551758},{"date":"2025-08-12","open":15545,"high":15755,"low":15485,"close":15490,"volume":813115},{"date":"2025-08-13","open":15800,"high":15800,"low":15480,"close":15665,"volume":330441},{"date":"2025-08-14","open":15690,"high":15745,"low":15595,"close":15660,"volume":220296},{"date":"2025-08-18","open":15580,"high":15580,"low":15420,"close":15420,"volume":333069},{"date":"2025-08-19","open":15445,"high":15455,"low":15260,"close":15305,"volume":401531},{"date":"2025-08-20","open":15170,"high":15225,"low":14975,"close":15220,"volume":1023016},{"date":"2025-08-21","open":15230,"high":15375,"low":15225,"close":15250,"volume":661629},{"date":"2025-08-22","open":15335,"high":15450,"low":15325,"close":15370,"volume":312922},{"date":"2025-08-25","open":15480,"high":15565,"low":15440,"close":15560,"volume":442702},{"date":"2025-08-26","open":15540,"high":15540,"low":15390,"close":15415,"volume":281197},{"date":"2025-08-27","open":15430,"high":15450,"low":15330,"close":15450,"volume":234123},{"date":"2025-08-28","open":15400,"high":15595,"low":15315,"close":15525,"volume":585055},{"date":"2025-08-29","open":15555,"high":15595,"low":15445,"close":15455,"volume":486576},{"date":"2025-09-01","open":15330,"high":15390,"low":15165,"close":15210,"volume":298629},{"date":"2025-09-02","open":15255,"high":15385,"low":15255,"close":15370,"volume":425232},{"date":"2025-09-03","open":15370,"high":15460,"low":15340,"close":15435,"volume":296138},{"date":"2025-09-04","open":15435,"high":15560,"low":15435,"close":15495,"volume":304028},{"date":"2025-09-05","open":15550,"high":15605,"low":15500,"close":15560,"volume":221861},{"date":"2025-09-08","open":15575,"high":15630,"low":15540,"close":15620,"volume":367065},{"date":"2025-09-09","open":15655,"high":15850,"low":15625,"close":15830,"volume":543861},{"date":"2025-09-10","open":15905,"high":16190,"low":15900,"close":16165,"volume":1017534},{"date":"2025-09-11","open":16225,"high":16335,"low":16150,"close":16280,"volume":1077254},{"date":"2025-09-12","open":16765,"high":16765,"low":16380,"close":16610,"volume":1107584},{"date":"2025-09-15","open":16750,"high":16795,"low":16615,"close":16690,"volume":1241304},{"date":"2025-09-16","open":16740,"high":17000,"low":16725,"close":16965,"volume":776695},{"date":"2025-09-17","open":16890,"high":16890,"low":16720,"close":16775,"volume":361325},{"date":"2025-09-18","open":16850,"high":17075,"low":16810,"close":17050,"volume":533287},{"date":"2025-09-19","open":17090,"high":17135,"low":16955,"close":16995,"volume":334898},{"date":"2025-09-22","open":17105,"high":17260,"low":17085,"close":17165,"volume":1073618},{"date":"2025-09-23","open":17290,"high":17345,"low":17185,"close":17300,"volume":628955},{"date":"2025-09-24","open":17315,"high":17355,"low":17095,"close":17255,"volume":527015},{"date":"2025-09-25","open":17240,"high":17290,"low":17010,"close":17260,"volume":221731},{"date":"2025-09-26","open":17085,"high":17095,"low":16710,"close":16840,"volume":1046857},{"date":"2025-09-29","open":16960,"high":17135,"low":16955,"close":17095,"volume":534782},{"date":"2025-09-30","open":17145,"high":17145,"low":17015,"close":17045,"volume":373406},{"date":"2025-10-01","open":17090,"high":17260,"low":17090,"close":17230,"volume":907311},{"date":"2025-10-02","open":17650,"high":17920,"low":17580,"close":17735,"volume":1024139},{"date":"2025-10-10","open":17835,"high":18285,"low":17835,"close":18190,"volume":743998},{"date":"2025-10-13","open":17835,"high":18015,"low":17680,"close":18015,"volume":1037778},{"date":"2025-10-14","open":18495,"high":18495,"low":17705,"close":17850,"volume":1206980},{"date":"2025-10-15","open":17930,"high":18365,"low":17920,"close":18345,"volume":400644},{"date":"2025-10-16","open":18375,"high":18825,"low":18375,"close":18825,"volume":1069743},{"date":"2025-10-17","open":18745,"high":19135,"low":18710,"close":18880,"volume":1351252},{"date":"2025-10-20","open":19015,"high":19240,"low":18755,"close":19235,"volume":802320},{"date":"2025-10-21","open":19395,"high":19675,"low":19215,"close":19270,"volume":1070166},{"date":"2025-10-22","open":19410,"high":19500,"low":19025,"close":19500,"volume":724028},{"date":"2025-10-23","open":19225,"high":19605,"low":19130,"close":19290,"volume":1006716},{"date":"2025-10-24","open":19530,"high":19825,"low":19485,"close":19780,"volume":800946},{"date":"2025-10-27","open":20110,"high":20335,"low":20085,"close":20330,"volume":1165347},{"date":"2025-10-28","open":20180,"high":20180,"low":19930,"close":20140,"volume":831953},{"date":"2025-10-29","open":20370,"high":20565,"low":20105,"close":20560,"volume":969907},{"date":"2025-10-30","open":20725,"high":20950,"low":20550,"close":20620,"volume":2145199},{"date":"2025-10-31","open":20620,"high":20885,"low":20520,"close":20860,"volume":796795},{"date":"2025-11-03","open":20920,"high":21520,"low":20860,"close":21520,"volume":1478252,"rsi_14":91.05,"sma_20":19161.0,"sma_60":17031.25,"sma_120":15591.17},{"date":"2025-11-04","open":21485,"high":21545,"low":20910,"close":20910,"volume":1640892,"rsi_14":77.97,"sma_20":19354.25,"sma_60":17125.33,"sma_120":15663.71},{"date":"2025-11-05","open":20545,"high":20575,"low":19555,"close":20360,"volume":2932432,"rsi_14":66.49,"sma_20":19510.75,"sma_60":17206.75,"sma_120":15731.58},{"date":"2025-11-06","open":20800,"high":20910,"low":20190,"close":20450,"volume":1274320,"rsi_14":66.74,"sma_20":19646.5,"sma_60":17289.92,"sma_120":15798.88},{"date":"2025-11-07","open":20040,"high":20510,"low":19730,"close":20075,"volume":1216626,"rsi_14":58.92,"sma_20":19740.75,"sma_60":17364.67,"sma_120":15862.79},{"date":"2025-11-10","open":20290,"high":20825,"low":20225,"close":20705,"volume":776520,"rsi_14":63.52,"sma_20":19875.25,"sma_60":17450.42,"sma_120":15930.75},{"date":"2025-11-11","open":21000,"high":21370,"low":20705,"close":20905,"volume":830134,"rsi_14":63.32,"sma_20":20028.0,"sma_60":17539.58,"sma_120":16000.88},{"date":"2025-11-12","open":20875,"high":21180,"low":20770,"close":21135,"volume":543588,"rsi_14":67.42,"sma_20":20167.5,"sma_60":17633.67,"sma_120":16072.58},{"date":"2025-11-13","open":20950,"high":21315,"low":20950,"close":21220,"volume":448580,"rsi_14":64.72,"sma_20":20287.25,"sma_60":17726.25,"sma_120":16146.17},{"date":"2025-11-14","open":20330,"high":20720,"low":20280,"close":20280,"volume":974618,"rsi_14":49.53,"sma_20":20357.25,"sma_60":17803.25,"sma_120":16211.75},{"date":"2025-11-17","open":20690,"high":20755,"low":20480,"close":20715,"volume":930619,"rsi_14":55.2,"sma_20":20431.25,"sma_60":17891.5,"sma_120":16280.25},{"date":"2025-11-18","open":20490,"high":20645,"low":20005,"close":20035,"volume":635983,"rsi_14":45.46,"sma_20":20469.5,"sma_60":17970.33,"sma_120":16344.42},{"date":"2025-11-19","open":20080,"high":20130,"low":19510,"close":19890,"volume":942334,"rsi_14":43.78,"sma_20":20489.0,"sma_60":18048.17,"sma_120":16407.29},{"date":"2025-11-20","open":20460,"high":20635,"low":20285,"close":20310,"volume":896781,"rsi_14":45.45,"sma_20":20540.0,"sma_60":18132.5,"sma_120":16472.04},{"date":"2025-11-21","open":19440,"high":19655,"low":19360,"close":19470,"volume":1001465,"rsi_14":33.55,"sma_20":20524.5,"sma_60":18200.83,"sma_120":16529.58},{"date":"2025-11-24","open":19870,"high":19880,"low":19430,"close":19475,"volume":594483,"rsi_14":37.24,"sma_20":20481.75,"sma_60":18266.08,"sma_120":16585.67},{"date":"2025-11-25","open":20035,"high":20075,"low":19475,"close":19605,"volume":673417,"rsi_14":42.75,"sma_20":20455.0,"sma_60":18335.92,"sma_120":16640.83},{"date":"2025-11-26","open":19805,"high":20140,"low":19645,"close":20140,"volume":393064,"rsi_14":47.26,"sma_20":20434.0,"sma_60":18414.08,"sma_120":16701.29},{"date":"2025-11-27","open":20310,"high":20530,"low":20185,"close":20290,"volume":506770,"rsi_14":51.98,"sma_20":20417.5,"sma_60":18493.5,"sma_120":16763.08},{"date":"2025-11-28","open":20400,"high":20420,"low":19950,"close":20015,"volume":416859,"rsi_14":43.2,"sma_20":20375.25,"sma_60":18569.5,"sma_120":16819.79},{"date":"2025-12-01","open":20190,"high":20265,"low":19775,"close":19955,"volume":865079,"rsi_14":40.37,"sma_20":20297.0,"sma_60":18648.58,"sma_120":16873.79},{"date":"2025-12-02","open":20050,"high":20400,"low":20030,"close":20350,"volume":765961,"rsi_14":42.3,"sma_20":20269.0,"sma_60":18731.58,"sma_120":16929.17},{"date":"2025-12-03","open":20465,"high":20685,"low":20330,"close":20585,"volume":1070086,"rsi_14":43.95,"sma_20":20280.25,"sma_60":18817.42,"sma_120":16985.88},{"date":"2025-12-04","open":20470,"high":20517,"low":20265,"close":20515,"volume":469600,"rsi_14":52.69,"sma_20":20283.5,"sma_60":18901.08,"sma_120":17040.54},{"date":"2025-12-05","open":20445,"high":20905,"low":20375,"close":20905,"volume":463218,"rsi_14":52.19,"sma_20":20325.0,"sma_60":18990.17,"sma_120":17098.21},{"date":"2025-12-08","open":20985,"high":21190,"low":20790,"close":21185,"volume":488419,"rsi_14":64.63,"sma_20":20349.0,"sma_60":19082.92,"sma_120":17159.25},{"date":"2025-12-09","open":21115,"high":21200,"low":20990,"close":21090,"volume":342607,"rsi_14":65.46,"sma_20":20358.25,"sma_60":19170.58,"sma_120":17217.58},{"date":"2025-12-10","open":21160,"high":21300,"low":21010,"close":21065,"volume":808773,"rsi_14":60.83,"sma_20":20354.75,"sma_60":19252.25,"sma_120":17275.21},{"date":"2025-12-11","open":21180,"high":21320,"low":20885,"close":20900,"volume":721786,"rsi_14":75.44,"sma_20":20338.75,"sma_60":19329.25,"sma_120":17330.5},{"date":"2025-12-12","open":20980,"high":21215,"low":20925,"close":21185,"volume":456287,"rsi_14":77.67,"sma_20":20384.0,"sma_60":19405.5,"sma_120":17387.96},{"date":"2025-12-15","open":20680,"high":20900,"low":20610,"close":20695,"volume":537894,"rsi_14":65.8,"sma_20":20383.0,"sma_60":19472.25,"sma_120":17439.79},{"date":"2025-12-16","open":20695,"high":20745,"low":20235,"close":20270,"volume":4418108,"rsi_14":51.95,"sma_20":20394.75,"sma_60":19527.33,"sma_120":17488.12},{"date":"2025-12-17","open":20305,"high":20650,"low":20220,"close":20635,"volume":3809730,"rsi_14":54.85,"sma_20":20432.0,"sma_60":19591.67,"sma_120":17535.54},{"date":"2025-12-18","open":20290,"high":20550,"low":20245,"close":20400,"volume":508599,"rsi_14":55.48,"sma_20":20436.5,"sma_60":19647.5,"sma_120":17580.79},{"date":"2025-12-19","open":20720,"high":20760,"low":20410,"close":20505,"volume":702480,"rsi_14":57.72,"sma_20":20488.25,"sma_60":19706.0,"sma_120":17627.83},{"date":"2025-12-22","open":20950,"high":21000,"low":20860,"close":20975,"volume":500597,"rsi_14":58.6,"sma_20":20563.25,"sma_60":19769.5,"sma_120":17679.54},{"date":"2025-12-23","open":21075,"high":21215,"low":21015,"close":21050,"volume":441507,"rsi_14":56.69,"sma_20":20635.5,"sma_60":19832.0,"sma_120":17731.12},{"date":"2025-12-24","open":21210,"high":21210,"low":21030,"close":21045,"volume":629841,"rsi_14":57.77,"sma_20":20680.75,"sma_60":19895.17,"sma_120":17782.21},{"date":"2025-12-26","open":21150,"high":21330,"low":21120,"close":21255,"volume":499681,"rsi_14":55.42,"sma_20":20729.0,"sma_60":19961.75,"sma_120":17835.62},{"date":"2025-12-29","open":21445,"high":21815,"low":21425,"close":21815,"volume":1328960,"rsi_14":58.97,"sma_20":20819.0,"sma_60":20044.67,"sma_120":17891.71},{"date":"2025-12-30","open":21780,"high":21950,"low":21610,"close":21890,"volume":699527,"rsi_14":61.46,"sma_20":20915.75,"sma_60":20124.58,"sma_120":17950.88},{"date":"2026-01-02","open":21890,"high":22555,"low":21885,"close":22555,"volume":1194270,"rsi_14":68.04,"sma_20":21026.0,"sma_60":20216.42,"sma_120":18015.42},{"date":"2026-01-05","open":22970,"high":23390,"low":22960,"close":23370,"volume":1987041,"rsi_14":75.84,"sma_20":21165.25,"sma_60":20318.75,"sma_120":18084.42},{"date":"2026-01-06","open":23320,"high":23805,"low":23010,"close":23805,"volume":1577804,"rsi_14":76.57,"sma_20":21329.75,"sma_60":20419.92,"sma_120":18156.67},{"date":"2026-01-07","open":24135,"high":24360,"low":23615,"close":23965,"volume":1517888,"rsi_14":85.54,"sma_20":21482.75,"sma_60":20516.17,"sma_120":18228.67},{"date":"2026-01-08","open":23910,"high":24430,"low":23765,"close":24060,"volume":1908091,"rsi_14":94.38,"sma_20":21626.5,"sma_60":20616.92,"sma_120":18301.33},{"date":"2026-01-09","open":23825,"high":24210,"low":23640,"close":24095,"volume":1050066,"rsi_14":93.91,"sma_20":21776.75,"sma_60":20721.0,"sma_120":18373.08},{"date":"2026-01-12","open":24425,"high":24495,"low":24005,"close":24295,"volume":764751,"rsi_14":99.87,"sma_20":21938.25,"sma_60":20820.17,"sma_120":18445.71},{"date":"2026-01-13","open":24490,"high":24615,"low":24320,"close":24600,"volume":662500,"rsi_14":99.88,"sma_20":22123.25,"sma_60":20916.42,"sma_120":18522.17},{"date":"2026-01-14","open":24600,"high":24755,"low":24490,"close":24740,"volume":703453,"rsi_14":99.87,"sma_20":22301.0,"sma_60":21014.08,"sma_120":18599.33},{"date":"2026-01-15","open":24640,"high":25155,"low":24625,"close":25155,"volume":927618,"rsi_14":99.88,"sma_20":22524.0,"sma_60":21112.75,"sma_120":18680.17},{"date":"2026-01-16","open":25245,"high":25545,"low":25155,"close":25430,"volume":1378376,"rsi_14":100.0,"sma_20":22782.0,"sma_60":21215.42,"sma_120":18762.33},{"date":"2026-01-19","open":25415,"high":25890,"low":25325,"close":25795,"volume":971027,"rsi_14":100.0,"sma_20":23040.0,"sma_60":21320.33,"sma_120":18849.21},{"date":"2026-01-20","open":25735,"high":25895,"low":25295,"close":25580,"volume":1032107,"rsi_14":94.87,"sma_20":23299.0,"sma_60":21425.17,"sma_120":18933.96},{"date":"2026-01-21","open":25115,"high":25845,"low":25080,"close":25790,"volume":889227,"rsi_14":95.03,"sma_20":23563.25,"sma_60":21525.33,"sma_120":19020.54},{"date":"2026-01-22","open":26350,"high":26485,"low":25965,"close":26080,"volume":1659943,"rsi_14":94.56,"sma_20":23818.5,"sma_60":21621.17,"sma_120":19109.21},{"date":"2026-01-23","open":26260,"high":26450,"low":25910,"close":26240,"volume":1264732,"rsi_14":93.48,"sma_20":24078.0,"sma_60":21722.83,"sma_120":19198.54},{"date":"2026-01-26","open":26255,"high":26440,"low":25950,"close":25985,"volume":1464189,"rsi_14":84.94,"sma_20":24325.0,"sma_60":21813.25,"sma_120":19284.83},{"date":"2026-01-27","open":25900,"high":26880,"low":25675,"close":26870,"volume":1759718,"rsi_14":87.78,"sma_20":24605.75,"sma_60":21917.42,"sma_120":19377.79},{"date":"2026-01-28","open":27185,"high":27495,"low":27065,"close":27385,"volume":1691469,"rsi_14":88.98,"sma_20":24884.25,"sma_60":22026.17,"sma_120":19475.08},{"date":"2026-01-29","open":27810,"high":27940,"low":26830,"close":27715,"volume":2372631,"rsi_14":89.69,"sma_20":25175.5,"sma_60":22129.42,"sma_120":19580.33},{"date":"2026-01-30","open":27605,"high":28325,"low":27515,"close":27795,"volume":1908990,"rsi_14":89.41,"sma_20":25437.5,"sma_60":22244.17,"sma_120":19684.75},{"date":"2026-02-02","open":27240,"high":27590,"low":26105,"close":26200,"volume":3100324,"rsi_14":63.96,"sma_20":25579.0,"sma_60":22341.5,"sma_120":19774.12},{"date":"2026-02-03","open":27220,"high":28230,"low":27085,"close":28230,"volume":1118926,"rsi_14":72.9,"sma_20":25800.25,"sma_60":22471.17,"sma_120":19880.54},{"date":"2026-02-04","open":27955,"high":28610,"low":27810,"close":28560,"volume":1338756,"rsi_14":72.59,"sma_20":26030.0,"sma_60":22612.58,"sma_120":19988.62},{"date":"2026-02-05","open":27730,"high":28120,"low":27205,"close":27435,"volume":1636236,"rsi_14":61.96,"sma_20":26198.75,"sma_60":22724.75,"sma_120":20087.58},{"date":"2026-02-06","open":26450,"high":27200,"low":25940,"close":27045,"volume":2256719,"rsi_14":57.43,"sma_20":26346.25,"sma_60":22827.08,"sma_120":20183.33},{"date":"2026-02-09","open":28320,"high":28400,"low":28055,"close":28220,"volume":1734236,"rsi_14":64.09,"sma_20":26542.5,"sma_60":22945.17,"sma_120":20289.42},{"date":"2026-02-10","open":28525,"high":28605,"low":28180,"close":28215,"volume":1248803,"rsi_14":63.23,"sma_20":26723.25,"sma_60":23061.75,"sma_120":20394.0},{"date":"2026-02-11","open":28145,"high":28630,"low":27920,"close":28460,"volume":782320,"rsi_14":63.05,"sma_20":26909.25,"sma_60":23198.08,"sma_120":20500.67},{"date":"2026-02-12","open":28815,"high":29495,"low":28755,"close":29485,"volume":1116231,"rsi_14":66.25,"sma_20":27125.75,"sma_60":23344.25,"sma_120":20617.88},{"date":"2026-02-13","open":29455,"high":29900,"low":29270,"close":29465,"volume":1815444,"rsi_14":67.85,"sma_20":27327.5,"sma_60":23501.42,"sma_120":20735.88},{"date":"2026-02-19","open":30255,"high":30415,"low":30010,"close":30360,"volume":1607204,"rsi_14":67.88,"sma_20":27555.75,"sma_60":23675.92,"sma_120":20862.04},{"date":"2026-02-20","open":30460,"high":31095,"low":30370,"close":31055,"volume":923965,"rsi_14":68.46,"sma_20":27829.5,"sma_60":23855.0,"sma_120":20993.75},{"date":"2026-02-23","open":31645,"high":31830,"low":30995,"close":31280,"volume":2186792,"rsi_14":68.12,"sma_20":28104.0,"sma_60":24051.83,"sma_120":21126.33},{"date":"2026-02-24","open":31330,"high":32080,"low":30930,"close":32045,"volume":1348113,"rsi_14":70.2,"sma_20":28402.25,"sma_60":24261.33,"sma_120":21263.71},{"date":"2026-02-25","open":32360,"high":33045,"low":32130,"close":32730,"volume":1472714,"rsi_14":83.98,"sma_20":28726.75,"sma_60":24480.08,"sma_120":21408.0},{"date":"2026-02-26","open":33080,"high":34330,"low":32855,"close":34330,"volume":2610424,"rsi_14":83.22,"sma_20":29144.0,"sma_60":24716.58,"sma_120":21565.33},{"date":"2026-02-27","open":33540,"high":34435,"low":33275,"close":33910,"volume":2660997,"rsi_14":78.86,"sma_20":29496.0,"sma_60":24943.58,"sma_120":21718.54},{"date":"2026-03-03","open":33185,"high":33385,"low":31210,"close":31220,"volume":3208889,"rsi_14":67.47,"sma_20":29687.75,"sma_60":25130.33,"sma_120":21849.92},{"date":"2026-03-04","open":29700,"high":30650,"low":27210,"close":27300,"volume":5887298,"rsi_14":50.89,"sma_20":29667.0,"sma_60":25252.75,"sma_120":21950.67},{"date":"2026-03-05","open":30740,"high":30950,"low":29565,"close":30155,"volume":4169772,"rsi_14":56.03,"sma_20":29785.0,"sma_60":25416.17,"sma_120":22073.88},{"date":"2026-03-06","open":29445,"high":30155,"low":28870,"close":30045,"volume":1970176,"rsi_14":55.67,"sma_20":29977.25,"sma_60":25573.83,"sma_120":22195.62},{"date":"2026-03-09","open":27860,"high":28445,"low":27215,"close":28065,"volume":3309397,"rsi_14":48.9,"sma_20":29969.0,"sma_60":25699.67,"sma_120":22300.38},{"date":"2026-03-10","open":29750,"high":30230,"low":29145,"close":29810,"volume":2160716,"rsi_14":50.87,"sma_20":30031.5,"sma_60":25848.08,"sma_120":22419.12},{"date":"2026-03-11","open":30445,"high":30960,"low":29865,"close":30170,"volume":1361542,"rsi_14":51.86,"sma_20":30168.25,"sma_60":25997.83,"sma_120":22540.38},{"date":"2026-03-12","open":29950,"high":30260,"low":29645,"close":29835,"volume":916175,"rsi_14":48.57,"sma_20":30307.75,"sma_60":26143.58,"sma_120":22657.08},{"date":"2026-03-13","open":28835,"high":29690,"low":28750,"close":29410,"volume":1168493,"rsi_14":45.46,"sma_20":30367.25,"sma_60":26282.67,"sma_120":22767.46},{"date":"2026-03-16","open":29475,"high":29905,"low":29225,"close":29870,"volume":1105887,"rsi_14":46.16,"sma_20":30450.0,"sma_60":26432.17,"sma_120":22880.71},{"date":"2026-03-17","open":30795,"high":30900,"low":30410,"close":30455,"volume":779258,"rsi_14":45.62,"sma_20":30549.75,"sma_60":26586.67,"sma_120":22996.08},{"date":"2026-03-18","open":31260,"high":32225,"low":31170,"close":32150,"volume":1319473,"rsi_14":48.49,"sma_20":30683.0,"sma_60":26777.58,"sma_120":23124.92},{"date":"2026-03-19","open":31000,"high":31810,"low":31000,"close":31255,"volume":1035230,"rsi_14":41.68,"sma_20":30772.5,"sma_60":26960.67,"sma_120":23244.0},{"date":"2026-03-20","open":31390,"high":31580,"low":31120,"close":31180,"volume":638710,"rsi_14":42.47,"sma_20":30813.5,"sma_60":27136.42,"sma_120":23364.04},{"date":"2026-03-23","open":29880,"high":29990,"low":29040,"close":29210,"volume":1701275,"rsi_14":44.23,"sma_20":30721.25,"sma_60":27283.25,"sma_120":23465.38},{"date":"2026-03-24","open":30515,"high":30530,"low":29080,"close":30035,"volume":1118599,"rsi_14":59.55,"sma_20":30659.0,"sma_60":27442.08,"sma_120":23574.04},{"date":"2026-03-25","open":30730,"high":31100,"low":30335,"close":30400,"volume":685684,"rsi_14":51.04,"sma_20":30576.75,"sma_60":27599.17,"sma_120":23684.33},{"date":"2026-03-26","open":30085,"high":30140,"low":29230,"close":29350,"volume":1110460,"rsi_14":47.28,"sma_20":30407.75,"sma_60":27737.5,"sma_120":23784.75},{"date":"2026-03-27","open":28330,"high":29350,"low":27970,"close":29235,"volume":1963508,"rsi_14":55.37,"sma_20":30153.0,"sma_60":27874.0,"sma_120":23884.58},{"date":"2026-03-30","open":27685,"high":28480,"low":27575,"close":28330,"volume":1086859,"rsi_14":42.64,"sma_20":29874.0,"sma_60":27991.92,"sma_120":23976.83},{"date":"2026-03-31","open":27305,"high":28820,"low":27020,"close":27090,"volume":2430908,"rsi_14":35.92,"sma_20":29667.5,"sma_60":28079.83,"sma_120":24062.25},{"date":"2026-04-01","open":28720,"high":29800,"low":28370,"close":29560,"volume":1513940,"rsi_14":48.95,"sma_20":29780.5,"sma_60":28207.67,"sma_120":24166.12},{"date":"2026-04-02","open":29935,"high":30140,"low":27715,"close":28170,"volume":2165073,"rsi_14":45.58,"sma_20":29681.25,"sma_60":28301.25,"sma_120":24258.83},{"date":"2026-04-03","open":28880,"high":29225,"low":28640,"close":28960,"volume":1400879,"rsi_14":46.83,"sma_20":29627.0,"sma_60":28394.42,"sma_120":24356.58},{"date":"2026-04-06","open":29270,"high":29815,"low":29225,"close":29410,"volume":1025737,"rsi_14":46.33,"sma_20":29694.25,"sma_60":28487.83,"sma_120":24453.88},{"date":"2026-04-07","open":30200,"high":30380,"low":29405,"close":29790,"volume":1029734,"rsi_14":40.87,"sma_20":29693.25,"sma_60":28584.92,"sma_120":24550.54},{"date":"2026-04-08","open":31980,"high":32425,"low":31500,"close":32050,"volume":2082864,"rsi_14":52.78,"sma_20":29787.25,"sma_60":28718.08,"sma_120":24667.5},{"date":"2026-04-09","open":31835,"high":31975,"low":31350,"close":31475,"volume":664105,"rsi_14":51.0,"sma_20":29869.25,"sma_60":28841.08,"sma_120":24781.04},{"date":"2026-04-10","open":32000,"high":32335,"low":31870,"close":31920,"volume":1042470,"rsi_14":60.22,"sma_20":29994.75,"sma_60":28968.17,"sma_120":24894.17},{"date":"2026-04-13","open":31095,"high":31715,"low":31090,"close":31635,"volume":736858,"rsi_14":56.29,"sma_20":30083.0,"sma_60":29085.42,"sma_120":25000.92},{"date":"2026-04-14","open":32500,"high":32970,"low":32380,"close":32555,"volume":1004710,"rsi_14":58.12,"sma_20":30188.0,"sma_60":29215.67,"sma_120":25114.88},{"date":"2026-04-15","open":33680,"high":33915,"low":33200,"close":33370,"volume":1055627,"rsi_14":65.41,"sma_20":30249.0,"sma_60":29352.58,"sma_120":25232.67},{"date":"2026-04-16","open":33640,"high":34115,"low":33500,"close":34105,"volume":817530,"rsi_14":67.83,"sma_20":30391.5,"sma_60":29497.17,"sma_120":25356.29},{"date":"2026-04-17","open":34055,"high":34100,"low":33705,"close":33840,"volume":706873,"rsi_14":71.16,"sma_20":30524.5,"sma_60":29631.25,"sma_120":25475.79},{"date":"2026-04-20","open":33965,"high":34360,"low":33765,"close":34010,"volume":1062265,"rsi_14":78.95,"sma_20":30764.5,"sma_60":29771.75,"sma_120":25598.46},{"date":"2026-04-21","open":34410,"high":34930,"low":34410,"close":34915,"volume":898116,"rsi_14":75.78,"sma_20":31008.5,"sma_60":29923.83,"sma_120":25724.58},{"date":"2026-04-22","open":34920,"high":35070,"low":34510,"close":35045,"volume":805076,"rsi_14":87.67,"sma_20":31240.75,"sma_60":30073.25,"sma_120":25847.21},{"date":"2026-04-23","open":35585,"high":35965,"low":34475,"close":35465,"volume":960425,"rsi_14":87.15,"sma_20":31546.5,"sma_60":30227.0,"sma_120":25974.92},{"date":"2026-04-24","open":35525,"high":35650,"low":34900,"close":35295,"volume":787524,"rsi_14":84.72,"sma_20":31849.5,"sma_60":30382.17,"sma_120":26097.71},{"date":"2026-04-27","open":35600,"high":36420,"low":35595,"close":36095,"volume":1572726,"rsi_14":85.44,"sma_20":32237.75,"sma_60":30535.92,"sma_120":26226.67},{"date":"2026-04-28","open":36330,"high":36750,"low":36150,"close":36265,"volume":1022348,"rsi_14":80.97,"sma_20":32696.5,"sma_60":30683.92,"sma_120":26355.04},{"date":"2026-04-29","open":36205,"high":36630,"low":35990,"close":36550,"volume":1150419,"rsi_14":88.95,"sma_20":33046.0,"sma_60":30831.17,"sma_120":26480.29},{"date":"2026-04-30","open":36800,"high":36970,"low":36095,"close":36165,"volume":1123828,"rsi_14":82.88,"sma_20":33445.75,"sma_60":30970.67,"sma_120":26607.42},{"date":"2026-05-04","open":37070,"high":38070,"low":36850,"close":38070,"volume":1898960,"rsi_14":89.85,"sma_20":33901.25,"sma_60":31168.5,"sma_120":26755.0},{"date":"2026-05-06","open":40380,"high":41325,"low":39945,"close":40985,"volume":2588033,"rsi_14":91.86,"sma_20":34480.0,"sma_60":31381.08,"sma_120":26926.12},{"date":"2026-05-07","open":41770,"high":41980,"low":40365,"close":41845,"volume":2146995,"rsi_14":91.89,"sma_20":35082.75,"sma_60":31602.5,"sma_120":27107.54},{"date":"2026-05-08","open":40880,"high":41885,"low":40725,"close":41845,"volume":2529031,"rsi_14":91.26,"sma_20":35572.5,"sma_60":31842.67,"sma_120":27283.71},{"date":"2026-05-11","open":43605,"high":44560,"low":43355,"close":44045,"volume":2451170,"rsi_14":95.1,"sma_20":36201.0,"sma_60":32126.0,"sma_120":27476.54},{"date":"2026-05-12","open":44855,"high":45105,"low":41780,"close":43185,"volume":2143145,"rsi_14":88.21,"sma_20":36764.25,"sma_60":32375.42,"sma_120":27660.29},{"date":"2026-05-13","open":42075,"high":44385,"low":41540,"close":44305,"volume":3919967,"rsi_14":88.42,"sma_20":37397.75,"sma_60":32643.58,"sma_120":27852.67},{"date":"2026-05-14","open":44380,"high":45325,"low":44315,"close":45140,"volume":1213230,"rsi_14":89.05,"sma_20":38027.0,"sma_60":32921.58,"sma_120":28059.83},{"date":"2026-05-15","open":45025,"high":45570,"low":41565,"close":42310,"volume":2111555,"rsi_14":72.32,"sma_20":38474.0,"sma_60":33135.33,"sma_120":28239.79},{"date":"2026-05-18","open":41925,"high":43355,"low":40300,"close":42565,"volume":2258528,"rsi_14":73.57,"sma_20":38897.0,"sma_60":33353.67,"sma_120":28427.54},{"date":"2026-05-19","open":41965,"high":42120,"low":40400,"close":41300,"volume":1659604,"rsi_14":66.38,"sma_20":39270.0,"sma_60":33536.0,"sma_120":28605.96},{"date":"2026-05-20","open":41460,"high":41575,"low":39925,"close":40875,"volume":2433899,"rsi_14":64.28,"sma_20":39613.25,"sma_60":33699.67,"sma_120":28777.33},{"date":"2026-05-21","open":42505,"high":44560,"low":42460,"close":44455,"volume":2348562,"rsi_14":70.34,"sma_20":40090.25,"sma_60":33919.25,"sma_120":28985.54},{"date":"2026-05-22","open":44885,"high":44895,"low":44130,"close":44570,"volume":1256088,"rsi_14":71.93,"sma_20":40566.5,"sma_60":34128.0,"sma_120":29194.67},{"date":"2026-05-26","open":45755,"high":46345,"low":45475,"close":45800,"volume":2465313,"rsi_14":70.9,"sma_20":41083.25,"sma_60":34345.83,"sma_120":29412.96},{"date":"2026-05-27","open":48260,"high":48700,"low":47120,"close":47125,"volume":1842095,"rsi_14":68.17,"sma_20":41674.75,"sma_60":34559.08,"sma_120":29637.83},{"date":"2026-05-28","open":46875,"high":47450,"low":44885,"close":46925,"volume":1788881,"rsi_14":65.64,"sma_20":42216.25,"sma_60":34776.0,"sma_120":29859.79},{"date":"2026-05-29","open":48200,"high":48750,"low":47670,"close":48515,"volume":1666989,"rsi_14":68.7,"sma_20":42828.75,"sma_60":35064.25,"sma_120":30097.29},{"date":"2026-06-01","open":48815,"high":51390,"low":48815,"close":51050,"volume":2207209,"rsi_14":69.28,"sma_20":43553.75,"sma_60":35460.08,"sma_120":30356.42},{"date":"2026-06-02","open":51460,"high":51960,"low":49295,"close":51105,"volume":2591150,"rsi_14":72.81,"sma_20":44300.75,"sma_60":35809.25,"sma_120":30612.71},{"date":"2026-06-04","open":50100,"high":50925,"low":49650,"close":50160,"volume":1613411,"rsi_14":67.04,"sma_20":44905.25,"sma_60":36144.5,"sma_120":30859.17},{"date":"2026-06-05","open":48250,"high":48630,"low":46450,"close":47350,"volume":1688625,"rsi_14":55.77,"sma_20":45223.5,"sma_60":36465.92,"sma_120":31082.79},{"date":"2026-06-08","open":42735,"high":45405,"low":42500,"close":43200,"volume":2662284,"rsi_14":52.17,"sma_20":45291.25,"sma_60":36689.08,"sma_120":31268.58},{"date":"2026-06-09","open":45075,"high":47135,"low":43880,"close":47000,"volume":987558,"rsi_14":59.23,"sma_20":45549.0,"sma_60":36969.58,"sma_120":31483.71},{"date":"2026-06-10","open":45495,"high":46240,"low":43455,"close":44800,"volume":2233998,"rsi_14":57.01,"sma_20":45586.75,"sma_60":37219.0,"sma_120":31681.29},{"date":"2026-06-11","open":42995,"high":45135,"low":42560,"close":44685,"volume":1265727,"rsi_14":57.73,"sma_20":45661.75,"sma_60":37473.58,"sma_120":31878.12},{"date":"2026-06-12","open":47875,"high":48870,"low":46665,"close":46715,"volume":2511336,"rsi_14":54.89,"sma_20":45782.25,"sma_60":37754.33,"sma_120":32093.25},{"date":"2026-06-15","open":49405,"high":49855,"low":49050,"close":49370,"volume":1437611,"rsi_14":59.36,"sma_20":45993.75,"sma_60":38069.58,"sma_120":32328.12},{"date":"2026-06-16","open":50305,"high":50755,"low":49365,"close":50410,"volume":1713449,"rsi_14":59.06,"sma_20":46398.75,"sma_60":38373.92,"sma_120":32575.75},{"date":"2026-06-17","open":49890,"high":51455,"low":49700,"close":51305,"volume":819516,"rsi_14":58.35,"sma_20":46835.75,"sma_60":38708.08,"sma_120":32834.38},{"date":"2026-06-18","open":51445,"high":53160,"low":51435,"close":52970,"volume":1443941,"rsi_14":61.41,"sma_20":47419.25,"sma_60":39071.25,"sma_120":33103.83},{"date":"2026-06-19","open":54610,"high":55095,"low":51700,"close":53055,"volume":1754666,"rsi_14":59.09,"sma_20":48028.25,"sma_60":39468.67,"sma_120":33375.96},{"date":"2026-06-22","open":52470,"high":54500,"low":52155,"close":53515,"volume":1445138,"rsi_14":55.38,"sma_20":48481.25,"sma_60":39860.0,"sma_120":33651.04},{"date":"2026-06-23","open":53515,"high":53900,"low":48005,"close":48125,"volume":2029606,"rsi_14":44.72,"sma_20":48659.0,"sma_60":40155.42,"sma_120":33877.29},{"date":"2026-06-24","open":48555,"high":50450,"low":47300,"close":50045,"volume":2125240,"rsi_14":49.8,"sma_20":48871.25,"sma_60":40500.33,"sma_120":34118.92},{"date":"2026-06-25","open":52870,"high":53515,"low":51710,"close":52710,"volume":1982240,"rsi_14":59.22,"sma_20":49150.5,"sma_60":40891.58,"sma_120":34382.79},{"date":"2026-06-26","open":52080,"high":52355,"low":47910,"close":49705,"volume":1792603,"rsi_14":61.65,"sma_20":49289.5,"sma_60":41247.83,"sma_120":34619.88},{"date":"2026-06-29","open":49240,"high":50150,"low":47650,"close":49430,"volume":1460330,"rsi_14":54.98,"sma_20":49335.25,"sma_60":41620.17,"sma_120":34850.0},{"date":"2026-06-30","open":49400,"high":51060,"low":48180,"close":49650,"volume":1591188,"rsi_14":60.82,"sma_20":49265.25,"sma_60":41955.0,"sma_120":35081.33},{"date":"2026-07-01","open":50470,"high":50780,"low":47620,"close":48595,"volume":1780389,"rsi_14":58.37,"sma_20":49139.75,"sma_60":42295.42,"sma_120":35298.33},{"date":"2026-07-02","open":45965,"high":47460,"low":44255,"close":44590,"volume":1901816,"rsi_14":45.81,"sma_20":48861.25,"sma_60":42555.92,"sma_120":35475.17},{"date":"2026-07-03","open":45085,"high":47615,"low":42910,"close":47305,"volume":1947541,"rsi_14":45.93,"sma_20":48859.0,"sma_60":42854.17,"sma_120":35671.0},{"date":"2026-07-06","open":47650,"high":48705,"low":45530,"close":46945,"volume":2349520,"rsi_14":42.99,"sma_20":49046.25,"sma_60":43140.08,"sma_120":35862.5},{"date":"2026-07-07","open":46225,"high":46545,"low":42965,"close":44670,"volume":2098699,"rsi_14":37.29,"sma_20":48929.75,"sma_60":43350.42,"sma_120":36034.25},{"date":"2026-07-08","open":43325,"high":45505,"low":41805,"close":42270,"volume":1975307,"rsi_14":30.06,"sma_20":48803.25,"sma_60":43530.33,"sma_120":36185.71},{"date":"2026-07-09","open":43735,"high":44110,"low":41120,"close":42520,"volume":1661594,"rsi_14":30.49,"sma_20":48695.0,"sma_60":43707.0,"sma_120":36337.58},{"date":"2026-07-10","open":44170,"high":44945,"low":43220,"close":43760,"volume":1316480,"rsi_14":32.44,"sma_20":48547.25,"sma_60":43909.08,"sma_120":36497.25},{"date":"2026-07-13","open":43335,"high":43825,"low":39100,"close":39295,"volume":2375566,"rsi_14":33.56,"sma_20":48043.5,"sma_60":44021.42,"sma_120":36618.54},{"date":"2026-07-14","open":39415,"high":40440,"low":37150,"close":39680,"volume":5317154,"rsi_14":29.53,"sma_20":47507.0,"sma_60":44126.58,"sma_120":36739.58},{"date":"2026-07-15","open":42390,"high":43190,"low":41770,"close":42185,"volume":3801685,"rsi_14":29.08,"sma_20":47051.0,"sma_60":44261.25,"sma_120":36879.21},{"date":"2026-07-16","open":40180,"high":40400,"low":38725,"close":39425,"volume":4571167,"rsi_14":29.37,"sma_20":46373.75,"sma_60":44354.33,"sma_120":36992.79},{"date":"2026-07-20","open":37685,"high":39385,"low":37255,"close":37645,"volume":2057891,"rsi_14":27.69,"sma_20":45603.25,"sma_60":44414.92,"sma_120":37093.33},{"date":"2026-07-21","open":37645,"high":39625,"low":37025,"close":39005,"volume":1817568,"rsi_14":30.68,"sma_20":44877.75,"sma_60":44483.08,"sma_120":37203.46},{"date":"2026-07-22","open":40960,"high":41585,"low":39185,"close":39185,"volume":2107215,"rsi_14":32.37,"sma_20":44430.75,"sma_60":44552.08,"sma_120":37312.67},{"date":"2026-07-23","open":40250,"high":41065,"low":39800,"close":40895,"volume":989974,"rsi_14":42.42,"sma_20":43973.25,"sma_60":44642.58,"sma_120":37434.79},{"date":"2026-07-24","open":40365,"high":40420,"low":38170,"close":38465,"volume":4800477,"rsi_14":31.66,"sma_20":43261.0,"sma_60":44695.42,"sma_120":37538.79},{"date":"2026-07-27","open":39155,"high":39205,"low":37590,"close":39065,"volume":919960,"rsi_14":33.81,"sma_20":42729.0,"sma_60":44744.92,"sma_120":37640.42},{"date":"2026-07-28","open":36735,"high":36845,"low":34300,"close":34665,"volume":2123939,"rsi_14":31.1,"sma_20":41990.75,"sma_60":44718.25,"sma_120":37701.08},{"date":"2026-07-29","open":35150,"high":35735,"low":29815,"close":32355,"volume":4541422,"rsi_14":31.2,"sma_20":41126.0,"sma_60":44648.33,"sma_120":37739.75},{"date":"2026-07-30","open":32295,"high":34150,"low":31395,"close":31775,"volume":2305241,"rsi_14":29.88,"sma_20":40285.0,"sma_60":44575.17,"sma_120":37772.92},{"date":"2026-07-31","open":35520,"high":39490,"low":35505,"close":38810,"volume":3360512,"rsi_14":42.38,"sma_20":39996.0,"sma_60":44587.5,"sma_120":37878.0},{"date":"2026-08-03","open":36680,"high":37015,"low":35650,"close":35930,"volume":2069471,"rsi_14":44.56,"sma_20":39427.25,"sma_60":44503.25,"sma_120":37942.17},{"date":"2026-08-04","open":36510,"high":36620,"low":34675,"close":36365,"volume":2708204,"rsi_14":44.65,"sma_20":38898.25,"sma_60":44411.92,"sma_120":38007.21},{"date":"2026-08-05","open":37960,"high":38255,"low":37425,"close":37775,"volume":1492257,"rsi_14":42.62,"sma_20":38553.5,"sma_60":44344.08,"sma_120":38093.38},{"date":"2026-08-06","open":37010,"high":37400,"low":35505,"close":35845,"volume":1418702,"rsi_14":43.84,"sma_20":38232.25,"sma_60":44207.42,"sma_120":38166.71},{"date":"2026-08-07","open":36175,"high":36540,"low":34930,"close":35525,"volume":1258094,"rsi_14":46.16,"sma_20":37882.5,"sma_60":44079.75,"sma_120":38227.58},{"date":"2026-08-10","open":35695,"high":36340,"low":35220,"close":35560,"volume":906355,"rsi_14":43.44,"sma_20":37472.5,"sma_60":43934.0,"sma_120":38288.79},{"date":"2026-08-11","open":35160,"high":36340,"low":35020,"close":35900,"volume":1043871,"rsi_14":43.78,"sma_20":37302.75,"sma_60":43780.0,"sma_120":38350.79},{"date":"2026-08-12","open":36410,"high":38035,"low":36335,"close":37395,"volume":1205638,"rsi_14":43.32,"sma_20":37188.5,"sma_60":43698.08,"sma_120":38416.71},{"date":"2026-08-13","open":38730,"high":39450,"low":38540,"close":38835,"volume":1377489,"rsi_14":50.73,"sma_20":37021.0,"sma_60":43635.92,"sma_120":38494.79},{"date":"2026-08-14","open":39915,"high":40140,"low":39165,"close":39865,"volume":1296647,"rsi_14":51.56,"sma_20":37043.0,"sma_60":43612.0,"sma_120":38574.0},{"date":"2026-08-18","open":40985,"high":41540,"low":38835,"close":39320,"volume":1590104,"rsi_14":60.68,"sma_20":37126.75,"sma_60":43586.08,"sma_120":38642.88},{"date":"2026-08-19","open":37200,"high":37670,"low":36460,"close":36895,"volume":1795713,"rsi_14":60.37,"sma_20":37021.25,"sma_60":43460.08,"sma_120":38689.67},{"date":"2026-08-20","open":38020,"high":39590,"low":37540,"close":39175,"volume":1791872,"rsi_14":65.68,"sma_20":37020.75,"sma_60":43370.17,"sma_120":38749.08},{"date":"2026-08-21","open":38740,"high":40135,"low":38550,"close":39825,"volume":1488462,"rsi_14":52.95,"sma_20":36967.25,"sma_60":43270.58,"sma_120":38808.21},{"date":"2026-08-24","open":39615,"high":39665,"low":38135,"close":38380,"volume":1233511,"rsi_14":57.76,"sma_20":36963.0,"sma_60":43124.83,"sma_120":38841.96},{"date":"2026-08-25","open":37290,"high":38655,"low":36620,"close":38655,"volume":827552,"rsi_14":57.33,"sma_20":36942.5,"sma_60":42987.0,"sma_120":38881.5},{"date":"2026-08-26","open":38460,"high":39520,"low":38375,"close":38985,"volume":711686,"rsi_14":54.16,"sma_20":37158.5,"sma_60":42828.17,"sma_120":38946.21},{"date":"2026-08-27","open":40125,"high":40180,"low":39200,"close":39525,"volume":605104,"rsi_14":63.99,"sma_20":37517.0,"sma_60":42636.08,"sma_120":39048.08},{"date":"2026-08-28","open":39105,"high":39575,"low":38770,"close":38825,"volume":995783,"rsi_14":62.2,"sma_20":37869.5,"sma_60":42431.42,"sma_120":39120.33},{"date":"2026-08-31","open":37860,"high":38945,"low":37310,"close":38940,"volume":981294,"rsi_14":62.42,"sma_20":37876.0,"sma_60":42244.42,"sma_120":39194.46},{"date":"2026-09-01","open":38865,"high":39265,"low":38430,"close":39075,"volume":666733,"rsi_14":61.84,"sma_20":38033.25,"sma_60":42106.5,"sma_120":39286.21},{"date":"2026-09-02","open":37875,"high":38275,"low":37475,"close":37500,"volume":764784,"rsi_14":50.39,"sma_20":38090.0,"sma_60":42011.5,"sma_120":39350.29},{"date":"2026-09-03","open":37995,"high":38230,"low":36675,"close":37540,"volume":2917910,"rsi_14":44.64,"sma_20":38078.25,"sma_60":41853.83,"sma_120":39411.71},{"date":"2026-09-04","open":38030,"high":38670,"low":37925,"close":38265,"volume":644940,"rsi_14":43.21,"sma_20":38199.25,"sma_60":41744.92,"sma_120":39481.96},{"date":"2026-09-07","open":39710,"high":40165,"low":39415,"close":40165,"volume":1051459,"rsi_14":53.22,"sma_20":38431.25,"sma_60":41669.58,"sma_120":39571.58},{"date":"2026-09-08","open":40495,"high":41380,"low":39965,"close":39995,"volume":1117271,"rsi_14":64.25,"sma_20":38653.0,"sma_60":41557.58,"sma_120":39655.96},{"date":"2026-09-09","open":40035,"high":41015,"low":40035,"close":40600,"volume":759678,"rsi_14":57.74,"sma_20":38888.0,"sma_60":41411.42,"sma_120":39740.5},{"date":"2026-09-10","open":40475,"high":40720,"low":39615,"close":40540,"volume":657516,"rsi_14":54.15,"sma_20":39045.25,"sma_60":41246.92,"sma_120":39810.42},{"date":"2026-09-11","open":39035,"high":39920,"low":38985,"close":39640,"volume":687823,"rsi_14":57.81,"sma_20":39085.5,"sma_60":41052.5,"sma_120":39880.29},{"date":"2026-09-14","open":38265,"high":38810,"low":38025,"close":38260,"volume":773282,"rsi_14":47.85,"sma_20":39005.25,"sma_60":40807.33,"sma_120":39939.29},{"date":"2026-09-15","open":37915,"high":38450,"low":37610,"close":37820,"volume":389442,"rsi_14":43.73,"sma_20":38930.25,"sma_60":40553.42,"sma_120":40011.04},{"date":"2026-09-16","open":37795,"high":38535,"low":37685,"close":38510,"volume":430858,"rsi_14":44.62,"sma_20":39011.0,"sma_60":40303.33,"sma_120":40081.67},{"date":"2026-09-17","open":38900,"high":39080,"low":38380,"close":38515,"volume":450309,"rsi_14":48.23,"sma_20":38978.0,"sma_60":40143.17,"sma_120":40149.29},{"date":"2026-09-18","open":39545,"high":39795,"low":39220,"close":39555,"volume":687652,"rsi_14":53.18,"sma_20":38964.5,"sma_60":39968.33,"sma_120":40234.33},{"date":"2026-09-21","open":39920,"high":40610,"low":39850,"close":40430,"volume":714420,"rsi_14":56.51,"sma_20":39067.0,"sma_60":39763.67,"sma_120":40327.62},{"date":"2026-09-22","open":41380,"high":41515,"low":40340,"close":40535,"volume":689342,"rsi_14":66.98,"sma_20":39161.0,"sma_60":39610.83,"sma_120":40429.33},{"date":"2026-09-23","open":41375,"high":41385,"low":40540,"close":40950,"volume":412823,"rsi_14":68.31,"sma_20":39259.25,"sma_60":39469.5,"sma_120":40544.83},{"date":"2026-09-28","open":40795,"high":40870,"low":39655,"close":39655,"volume":644204,"rsi_14":57.03,"sma_20":39265.75,"sma_60":39302.92,"sma_120":40628.96},{"date":"2026-09-29","open":39745,"high":40015,"low":39290,"close":39865,"volume":868602,"rsi_14":48.17,"sma_20":39317.75,"sma_60":39157.42,"sma_120":40726.42},{"date":"2026-09-30","open":40210,"high":40410,"low":39460,"close":39700,"volume":509736,"rsi_14":48.2,"sma_20":39355.75,"sma_60":39075.92,"sma_120":40815.92},{"date":"2026-10-01","open":39390,"high":40370,"low":39075,"close":40370,"volume":347635,"rsi_14":48.61,"sma_20":39420.5,"sma_60":38960.33,"sma_120":40907.25},{"date":"2026-10-02","open":40195,"high":40665,"low":40045,"close":40585,"volume":474814,"rsi_14":50.27,"sma_20":39574.75,"sma_60":38854.33,"sma_120":40997.21},{"date":"2026-10-06","open":40845,"high":40860,"low":39855,"close":40165,"volume":573281,"rsi_14":53.31,"sma_20":39706.0,"sma_60":38779.25,"sma_120":41064.83},{"date":"2026-10-07","open":39630,"high":40425,"low":39305,"close":39330,"volume":679511,"rsi_14":57.25,"sma_20":39759.25,"sma_60":38730.25,"sma_120":41130.29},{"date":"2026-10-08","open":39305,"high":39360,"low":38290,"close":38290,"volume":748416,"rsi_14":52.94,"sma_20":39665.5,"sma_60":38659.75,"sma_120":41183.38},{"date":"2026-10-12","open":37840,"high":38010,"low":36690,"close":36815,"volume":848227,"rsi_14":40.33,"sma_20":39506.5,"sma_60":38544.0,"sma_120":41226.54},{"date":"2026-10-13","open":35680,"high":35755,"low":33910,"close":34595,"volume":1602475,"rsi_14":32.15,"sma_20":39206.25,"sma_60":38465.67,"sma_120":41243.54},{"date":"2026-10-14","open":34590,"high":35460,"low":33940,"close":34345,"volume":964880,"rsi_14":24.44,"sma_20":38896.5,"sma_60":38376.75,"sma_120":41251.67},{"date":"2026-10-15","open":32390,"high":32800,"low":30910,"close":31540,"volume":4122114,"rsi_14":13.33,"sma_20":38491.5,"sma_60":38199.33,"sma_120":41230.29},{"date":"2026-10-16","open":32135,"high":32980,"low":31720,"close":32150,"volume":1014274,"rsi_14":16.79,"sma_20":38186.0,"sma_60":38078.08,"sma_120":41216.21},{"date":"2026-10-19","open":31155,"high":32570,"low":31075,"close":32570,"volume":1635397,"rsi_14":16.83,"sma_20":37923.5,"sma_60":37993.5,"sma_120":41204.21},{"date":"2026-10-20","open":32405,"high":32405,"low":31020,"close":31435,"volume":2035814,"rsi_14":17.04,"sma_20":37569.75,"sma_60":37867.33,"sma_120":41175.21},{"date":"2026-10-21","open":32040,"high":33100,"low":31910,"close":32485,"volume":2000339,"rsi_14":22.28,"sma_20":37268.25,"sma_60":37755.67,"sma_120":41153.88},{"date":"2026-10-22","open":32180,"high":32650,"low":31065,"close":31395,"volume":1194092,"rsi_14":20.83,"sma_20":36860.25,"sma_60":37597.33,"sma_120":41119.96},{"date":"2026-10-23","open":29756,"high":31555,"low":29184,"close":31555,"volume":1098838}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":31555.0,"price_history":[{"date":"2017-11-21","close":10045.0},{"date":"2017-11-22","close":10105.0},{"date":"2017-11-23","close":10075.0},{"date":"2017-11-24","close":10100.0},{"date":"2017-11-27","close":9925.0},{"date":"2017-11-28","close":9940.0},{"date":"2017-11-29","close":9960.0},{"date":"2017-11-30","close":9800.0},{"date":"2017-12-01","close":9790.0},{"date":"2017-12-04","close":9865.0},{"date":"2017-12-05","close":9910.0},{"date":"2017-12-06","close":9780.0},{"date":"2017-12-07","close":9750.0},{"date":"2017-12-08","close":9785.0},{"date":"2017-12-11","close":9790.0},{"date":"2017-12-12","close":9750.0},{"date":"2017-12-13","close":9820.0},{"date":"2017-12-14","close":9890.0},{"date":"2017-12-15","close":9820.0},{"date":"2017-12-18","close":9830.0},{"date":"2017-12-19","close":9835.0},{"date":"2017-12-20","close":9815.0},{"date":"2017-12-21","close":9635.0},{"date":"2017-12-22","close":9685.0},{"date":"2017-12-26","close":9630.0},{"date":"2017-12-27","close":9735.0},{"date":"2017-12-28","close":9895.0},{"date":"2018-01-02","close":9915.0},{"date":"2018-01-03","close":9960.0},{"date":"2018-01-04","close":9875.0},{"date":"2018-01-05","close":10005.0},{"date":"2018-01-08","close":10075.0},{"date":"2018-01-09","close":10045.0},{"date":"2018-01-10","close":9975.0},{"date":"2018-01-11","close":9925.0},{"date":"2018-01-12","close":9945.0},{"date":"2018-01-15","close":9965.0},{"date":"2018-01-16","close":10035.0},{"date":"2018-01-17","close":10020.0},{"date":"2018-01-18","close":10020.0},{"date":"2018-01-19","close":10020.0},{"date":"2018-01-22","close":9930.0},{"date":"2018-01-23","close":10060.0},{"date":"2018-01-24","close":10075.0},{"date":"2018-01-25","close":10160.0},{"date":"2018-01-26","close":10200.0},{"date":"2018-01-29","close":10290.0},{"date":"2018-01-30","close":10160.0},{"date":"2018-01-31","close":10165.0},{"date":"2018-02-01","close":10160.0},{"date":"2018-02-02","close":9960.0},{"date":"2018-02-05","close":9850.0},{"date":"2018-02-06","close":9700.0},{"date":"2018-02-07","close":9455.0},{"date":"2018-02-08","close":9515.0},{"date":"2018-02-09","close":9280.0},{"date":"2018-02-12","close":9385.0},{"date":"2018-02-13","close":9460.0},{"date":"2018-02-14","close":9575.0},{"date":"2018-02-19","close":9640.0},{"date":"2018-02-20","close":9530.0},{"date":"2018-02-21","close":9565.0},{"date":"2018-02-22","close":9515.0},{"date":"2018-02-23","close":9650.0},{"date":"2018-02-26","close":9670.0},{"date":"2018-02-27","close":9650.0},{"date":"2018-02-28","close":9530.0},{"date":"2018-03-02","close":9390.0},{"date":"2018-03-05","close":9265.0},{"date":"2018-03-06","close":9455.0},{"date":"2018-03-07","close":9470.0},{"date":"2018-03-08","close":9560.0},{"date":"2018-03-09","close":9625.0},{"date":"2018-03-12","close":9760.0},{"date":"2018-03-13","close":9810.0},{"date":"2018-03-14","close":9805.0},{"date":"2018-03-15","close":9820.0},{"date":"2018-03-16","close":9820.0},{"date":"2018-03-19","close":9750.0},{"date":"2018-03-20","close":9785.0},{"date":"2018-03-21","close":9805.0},{"date":"2018-03-22","close":9840.0},{"date":"2018-03-23","close":9510.0},{"date":"2018-03-26","close":9590.0},{"date":"2018-03-27","close":9640.0},{"date":"2018-03-28","close":9505.0},{"date":"2018-03-29","close":9590.0},{"date":"2018-03-30","close":9625.0},{"date":"2018-04-02","close":9590.0},{"date":"2018-04-03","close":9575.0},{"date":"2018-04-04","close":9420.0},{"date":"2018-04-05","close":9565.0},{"date":"2018-04-06","close":9515.0},{"date":"2018-04-09","close":9580.0},{"date":"2018-04-10","close":9590.0},{"date":"2018-04-11","close":9555.0},{"date":"2018-04-12","close":9560.0},{"date":"2018-04-13","close":9620.0},{"date":"2018-04-16","close":9630.0},{"date":"2018-04-17","close":9610.0},{"date":"2018-04-18","close":9725.0},{"date":"2018-04-19","close":9760.0},{"date":"2018-04-20","close":9700.0},{"date":"2018-04-23","close":9705.0},{"date":"2018-04-24","close":9655.0},{"date":"2018-04-25","close":9590.0},{"date":"2018-04-26","close":9710.0},{"date":"2018-04-27","close":9800.0},{"date":"2018-04-30","close":9855.0},{"date":"2018-05-02","close":9770.0},{"date":"2018-05-03","close":9750.0},{"date":"2018-05-04","close":9680.0},{"date":"2018-05-08","close":9640.0},{"date":"2018-05-09","close":9605.0},{"date":"2018-05-10","close":9665.0},{"date":"2018-05-11","close":9735.0},{"date":"2018-05-14","close":9710.0},{"date":"2018-05-15","close":9625.0},{"date":"2018-05-16","close":9650.0},{"date":"2018-05-17","close":9615.0},{"date":"2018-05-18","close":9645.0},{"date":"2018-05-21","close":9665.0},{"date":"2018-05-23","close":9730.0},{"date":"2018-05-24","close":9700.0},{"date":"2018-05-25","close":9715.0},{"date":"2018-05-28","close":9755.0},{"date":"2018-05-29","close":9665.0},{"date":"2018-05-30","close":9455.0},{"date":"2018-05-31","close":9505.0},{"date":"2018-06-01","close":9545.0},{"date":"2018-06-04","close":9605.0},{"date":"2018-06-05","close":9635.0},{"date":"2018-06-07","close":9715.0},{"date":"2018-06-08","close":9625.0},{"date":"2018-06-11","close":9700.0},{"date":"2018-06-12","close":9690.0},{"date":"2018-06-14","close":9520.0},{"date":"2018-06-15","close":9450.0},{"date":"2018-06-18","close":9350.0},{"date":"2018-06-19","close":9230.0},{"date":"2018-06-20","close":9295.0},{"date":"2018-06-21","close":9215.0},{"date":"2018-06-22","close":9285.0},{"date":"2018-06-25","close":9285.0},{"date":"2018-06-26","close":9265.0},{"date":"2018-06-27","close":9235.0},{"date":"2018-06-28","close":9155.0},{"date":"2018-06-29","close":9170.0},{"date":"2018-07-02","close":8975.0},{"date":"2018-07-03","close":8990.0},{"date":"2018-07-04","close":8960.0},{"date":"2018-07-05","close":8935.0},{"date":"2018-07-06","close":9010.0},{"date":"2018-07-09","close":9055.0},{"date":"2018-07-10","close":9075.0},{"date":"2018-07-11","close":9025.0},{"date":"2018-07-12","close":9040.0},{"date":"2018-07-13","close":9135.0},{"date":"2018-07-16","close":9115.0},{"date":"2018-07-17","close":9095.0},{"date":"2018-07-18","close":9075.0},{"date":"2018-07-19","close":9095.0},{"date":"2018-07-20","close":9100.0},{"date":"2018-07-23","close":9025.0},{"date":"2018-07-24","close":9050.0},{"date":"2018-07-25","close":9070.0},{"date":"2018-07-26","close":9095.0},{"date":"2018-07-27","close":9130.0},{"date":"2018-07-30","close":9105.0},{"date":"2018-07-31","close":9120.0},{"date":"2018-08-01","close":9160.0},{"date":"2018-08-02","close":8990.0},{"date":"2018-08-03","close":9060.0},{"date":"2018-08-06","close":9050.0},{"date":"2018-08-07","close":9110.0},{"date":"2018-08-08","close":9105.0},{"date":"2018-08-09","close":9110.0},{"date":"2018-08-10","close":9010.0},{"date":"2018-08-13","close":8895.0},{"date":"2018-08-14","close":8935.0},{"date":"2018-08-16","close":8845.0},{"date":"2018-08-17","close":8835.0},{"date":"2018-08-20","close":8840.0},{"date":"2018-08-21","close":8945.0},{"date":"2018-08-22","close":8975.0},{"date":"2018-08-23","close":9015.0},{"date":"2018-08-24","close":9045.0},{"date":"2018-08-27","close":9090.0},{"date":"2018-08-28","close":9095.0},{"date":"2018-08-29","close":9120.0},{"date":"2018-08-30","close":9135.0},{"date":"2018-08-31","close":9150.0},{"date":"2018-09-03","close":9110.0},{"date":"2018-09-04","close":9165.0},{"date":"2018-09-05","close":9040.0},{"date":"2018-09-06","close":9010.0},{"date":"2018-09-07","close":8985.0},{"date":"2018-09-10","close":8990.0},{"date":"2018-09-11","close":8970.0},{"date":"2018-09-12","close":8950.0},{"date":"2018-09-13","close":8960.0},{"date":"2018-09-14","close":9105.0},{"date":"2018-09-17","close":9030.0},{"date":"2018-09-18","close":9070.0},{"date":"2018-09-19","close":9090.0},{"date":"2018-09-20","close":9170.0},{"date":"2018-09-21","close":9200.0},{"date":"2018-09-27","close":9260.0},{"date":"2018-09-28","close":9225.0},{"date":"2018-10-01","close":9220.0},{"date":"2018-10-02","close":9100.0},{"date":"2018-10-04","close":8965.0},{"date":"2018-10-05","close":8945.0},{"date":"2018-10-08","close":8915.0},{"date":"2018-10-10","close":8855.0},{"date":"2018-10-11","close":8500.0},{"date":"2018-10-12","close":8580.0},{"date":"2018-10-15","close":8500.0},{"date":"2018-10-16","close":8505.0},{"date":"2018-10-17","close":8610.0},{"date":"2018-10-18","close":8530.0},{"date":"2018-10-19","close":8555.0},{"date":"2018-10-22","close":8580.0},{"date":"2018-10-23","close":8370.0},{"date":"2018-10-24","close":8330.0},{"date":"2018-10-25","close":8220.0},{"date":"2018-10-26","close":8080.0},{"date":"2018-10-29","close":8005.0},{"date":"2018-10-30","close":8080.0},{"date":"2018-10-31","close":8095.0},{"date":"2018-11-01","close":8070.0},{"date":"2018-11-02","close":8350.0},{"date":"2018-11-05","close":8265.0},{"date":"2018-11-06","close":8325.0},{"date":"2018-11-07","close":8285.0},{"date":"2018-11-08","close":8365.0},{"date":"2018-11-09","close":8320.0},{"date":"2018-11-12","close":8330.0},{"date":"2018-11-13","close":8290.0},{"date":"2018-11-14","close":8245.0},{"date":"2018-11-15","close":8310.0},{"date":"2018-11-16","close":8345.0},{"date":"2018-11-19","close":8370.0},{"date":"2018-11-20","close":8290.0},{"date":"2018-11-21","close":8250.0},{"date":"2018-11-22","close":8235.0},{"date":"2018-11-23","close":8185.0},{"date":"2018-11-26","close":8300.0},{"date":"2018-11-27","close":8360.0},{"date":"2018-11-28","close":8395.0},{"date":"2018-11-29","close":8415.0},{"date":"2018-11-30","close":8345.0},{"date":"2018-12-03","close":8475.0},{"date":"2018-12-04","close":8400.0},{"date":"2018-12-05","close":8345.0},{"date":"2018-12-06","close":8205.0},{"date":"2018-12-07","close":8255.0},{"date":"2018-12-10","close":8175.0},{"date":"2018-12-11","close":8140.0},{"date":"2018-12-12","close":8270.0},{"date":"2018-12-13","close":8320.0},{"date":"2018-12-14","close":8165.0},{"date":"2018-12-17","close":8200.0},{"date":"2018-12-18","close":8165.0},{"date":"2018-12-19","close":8220.0},{"date":"2018-12-20","close":8140.0},{"date":"2018-12-21","close":8130.0},{"date":"2018-12-24","close":8130.0},{"date":"2018-12-26","close":8030.0},{"date":"2018-12-27","close":8110.0},{"date":"2018-12-28","close":8195.0},{"date":"2019-01-02","close":8070.0},{"date":"2019-01-03","close":7985.0},{"date":"2019-01-04","close":8055.0},{"date":"2019-01-07","close":8165.0},{"date":"2019-01-08","close":8110.0},{"date":"2019-01-09","close":8275.0},{"date":"2019-01-10","close":8280.0},{"date":"2019-01-11","close":8340.0},{"date":"2019-01-14","close":8265.0},{"date":"2019-01-15","close":8425.0},{"date":"2019-01-16","close":8460.0},{"date":"2019-01-17","close":8480.0},{"date":"2019-01-18","close":8555.0},{"date":"2019-01-21","close":8550.0},{"date":"2019-01-22","close":8505.0},{"date":"2019-01-23","close":8550.0},{"date":"2019-01-24","close":8625.0},{"date":"2019-01-25","close":8795.0},{"date":"2019-01-28","close":8780.0},{"date":"2019-01-29","close":8835.0},{"date":"2019-01-30","close":8945.0},{"date":"2019-01-31","close":8930.0},{"date":"2019-02-01","close":8905.0},{"date":"2019-02-07","close":8915.0},{"date":"2019-02-08","close":8800.0},{"date":"2019-02-11","close":8805.0},{"date":"2019-02-12","close":8850.0},{"date":"2019-02-13","close":8895.0},{"date":"2019-02-14","close":8975.0},{"date":"2019-02-15","close":8865.0},{"date":"2019-02-18","close":8920.0},{"date":"2019-02-19","close":8900.0},{"date":"2019-02-20","close":9005.0},{"date":"2019-02-21","close":8990.0},{"date":"2019-02-22","close":9010.0},{"date":"2019-02-25","close":9015.0},{"date":"2019-02-26","close":8980.0},{"date":"2019-02-27","close":9020.0},{"date":"2019-02-28","close":8860.0},{"date":"2019-03-04","close":8820.0},{"date":"2019-03-05","close":8760.0},{"date":"2019-03-06","close":8735.0},{"date":"2019-03-07","close":8700.0},{"date":"2019-03-08","close":8590.0},{"date":"2019-03-11","close":8595.0},{"date":"2019-03-12","close":8680.0},{"date":"2019-03-13","close":8605.0},{"date":"2019-03-14","close":8635.0},{"date":"2019-03-15","close":8740.0},{"date":"2019-03-18","close":8745.0},{"date":"2019-03-19","close":8740.0},{"date":"2019-03-20","close":8760.0},{"date":"2019-03-21","close":8815.0},{"date":"2019-03-22","close":8840.0},{"date":"2019-03-25","close":8665.0},{"date":"2019-03-26","close":8670.0},{"date":"2019-03-27","close":8665.0},{"date":"2019-03-28","close":8615.0},{"date":"2019-03-29","close":8655.0},{"date":"2019-04-01","close":8775.0},{"date":"2019-04-02","close":8810.0},{"date":"2019-04-03","close":8945.0},{"date":"2019-04-04","close":8960.0},{"date":"2019-04-05","close":8980.0},{"date":"2019-04-08","close":8950.0},{"date":"2019-04-09","close":8975.0},{"date":"2019-04-10","close":9020.0},{"date":"2019-04-11","close":8990.0},{"date":"2019-04-12","close":9020.0},{"date":"2019-04-15","close":9050.0},{"date":"2019-04-16","close":9095.0},{"date":"2019-04-17","close":9085.0},{"date":"2019-04-18","close":8935.0},{"date":"2019-04-19","close":8945.0},{"date":"2019-04-22","close":8945.0},{"date":"2019-04-23","close":8960.0},{"date":"2019-04-24","close":8865.0},{"date":"2019-04-25","close":8850.0},{"date":"2019-04-26","close":8795.0},{"date":"2019-04-29","close":8970.0},{"date":"2019-04-30","close":8915.0},{"date":"2019-05-02","close":8950.0},{"date":"2019-05-03","close":8870.0},{"date":"2019-05-07","close":8805.0},{"date":"2019-05-08","close":8760.0},{"date":"2019-05-09","close":8505.0},{"date":"2019-05-10","close":8525.0},{"date":"2019-05-13","close":8410.0},{"date":"2019-05-14","close":8410.0},{"date":"2019-05-15","close":8440.0},{"date":"2019-05-16","close":8330.0},{"date":"2019-05-17","close":8275.0},{"date":"2019-05-20","close":8295.0},{"date":"2019-05-21","close":8335.0},{"date":"2019-05-22","close":8350.0},{"date":"2019-05-23","close":8360.0},{"date":"2019-05-24","close":8285.0},{"date":"2019-05-27","close":8290.0},{"date":"2019-05-28","close":8290.0},{"date":"2019-05-29","close":8185.0},{"date":"2019-05-30","close":8265.0},{"date":"2019-05-31","close":8285.0},{"date":"2019-06-03","close":8380.0},{"date":"2019-06-04","close":8370.0},{"date":"2019-06-05","close":8375.0},{"date":"2019-06-07","close":8380.0},{"date":"2019-06-10","close":8510.0},{"date":"2019-06-11","close":8555.0},{"date":"2019-06-12","close":8525.0},{"date":"2019-06-13","close":8455.0},{"date":"2019-06-14","close":8455.0},{"date":"2019-06-17","close":8445.0},{"date":"2019-06-18","close":8495.0},{"date":"2019-06-19","close":8595.0},{"date":"2019-06-20","close":8625.0},{"date":"2019-06-21","close":8615.0},{"date":"2019-06-24","close":8630.0},{"date":"2019-06-25","close":8620.0},{"date":"2019-06-26","close":8620.0},{"date":"2019-06-27","close":8725.0},{"date":"2019-06-28","close":8730.0},{"date":"2019-07-01","close":8710.0},{"date":"2019-07-02","close":8650.0},{"date":"2019-07-03","close":8545.0},{"date":"2019-07-04","close":8625.0},{"date":"2019-07-05","close":8605.0},{"date":"2019-07-08","close":8435.0},{"date":"2019-07-09","close":8410.0},{"date":"2019-07-10","close":8455.0},{"date":"2019-07-11","close":8545.0},{"date":"2019-07-12","close":8565.0},{"date":"2019-07-15","close":8555.0},{"date":"2019-07-16","close":8590.0},{"date":"2019-07-17","close":8515.0},{"date":"2019-07-18","close":8495.0},{"date":"2019-07-19","close":8625.0},{"date":"2019-07-22","close":8615.0},{"date":"2019-07-23","close":8660.0},{"date":"2019-07-24","close":8575.0},{"date":"2019-07-25","close":8555.0},{"date":"2019-07-26","close":8545.0},{"date":"2019-07-29","close":8420.0},{"date":"2019-07-30","close":8450.0},{"date":"2019-07-31","close":8370.0},{"date":"2019-08-01","close":8345.0},{"date":"2019-08-02","close":8260.0},{"date":"2019-08-05","close":8090.0},{"date":"2019-08-06","close":7975.0},{"date":"2019-08-07","close":7925.0},{"date":"2019-08-08","close":7955.0},{"date":"2019-08-09","close":8015.0},{"date":"2019-08-12","close":8025.0},{"date":"2019-08-13","close":7945.0},{"date":"2019-08-14","close":8000.0},{"date":"2019-08-16","close":7960.0},{"date":"2019-08-19","close":8020.0},{"date":"2019-08-20","close":8100.0},{"date":"2019-08-21","close":8120.0},{"date":"2019-08-22","close":8045.0},{"date":"2019-08-23","close":8045.0},{"date":"2019-08-26","close":7920.0},{"date":"2019-08-27","close":7950.0},{"date":"2019-08-28","close":8025.0},{"date":"2019-08-29","close":7990.0},{"date":"2019-08-30","close":8140.0},{"date":"2019-09-02","close":8135.0},{"date":"2019-09-03","close":8090.0},{"date":"2019-09-04","close":8210.0},{"date":"2019-09-05","close":8290.0},{"date":"2019-09-06","close":8325.0},{"date":"2019-09-09","close":8400.0},{"date":"2019-09-10","close":8435.0},{"date":"2019-09-11","close":8490.0},{"date":"2019-09-16","close":8520.0},{"date":"2019-09-17","close":8525.0},{"date":"2019-09-18","close":8560.0},{"date":"2019-09-19","close":8615.0},{"date":"2019-09-20","close":8675.0},{"date":"2019-09-23","close":8680.0},{"date":"2019-09-24","close":8730.0},{"date":"2019-09-25","close":8600.0},{"date":"2019-09-26","close":8625.0},{"date":"2019-09-27","close":8535.0},{"date":"2019-09-30","close":8610.0},{"date":"2019-10-01","close":8630.0},{"date":"2019-10-02","close":8435.0},{"date":"2019-10-04","close":8410.0},{"date":"2019-10-07","close":8425.0},{"date":"2019-10-08","close":8545.0},{"date":"2019-10-10","close":8485.0},{"date":"2019-10-11","close":8540.0},{"date":"2019-10-14","close":8630.0},{"date":"2019-10-15","close":8645.0},{"date":"2019-10-16","close":8685.0},{"date":"2019-10-17","close":8670.0},{"date":"2019-10-18","close":8580.0},{"date":"2019-10-21","close":8610.0},{"date":"2019-10-22","close":8735.0},{"date":"2019-10-23","close":8695.0},{"date":"2019-10-24","close":8715.0},{"date":"2019-10-25","close":8720.0},{"date":"2019-10-28","close":8755.0},{"date":"2019-10-29","close":8735.0},{"date":"2019-10-30","close":8665.0},{"date":"2019-10-31","close":8700.0},{"date":"2019-11-01","close":8760.0},{"date":"2019-11-04","close":8885.0},{"date":"2019-11-05","close":8950.0},{"date":"2019-11-06","close":8960.0},{"date":"2019-11-07","close":8940.0},{"date":"2019-11-08","close":8920.0},{"date":"2019-11-11","close":8835.0},{"date":"2019-11-12","close":8920.0},{"date":"2019-11-13","close":8850.0},{"date":"2019-11-14","close":8920.0},{"date":"2019-11-15","close":9050.0},{"date":"2019-11-18","close":9035.0},{"date":"2019-11-19","close":9005.0},{"date":"2019-11-20","close":8890.0},{"date":"2019-11-21","close":8755.0},{"date":"2019-11-22","close":8800.0},{"date":"2019-11-25","close":8895.0},{"date":"2019-11-26","close":8895.0},{"date":"2019-11-27","close":8905.0},{"date":"2019-11-28","close":8870.0},{"date":"2019-11-29","close":8725.0},{"date":"2019-12-02","close":8735.0},{"date":"2019-12-03","close":8700.0},{"date":"2019-12-04","close":8640.0},{"date":"2019-12-05","close":8620.0},{"date":"2019-12-06","close":8715.0},{"date":"2019-12-09","close":8765.0},{"date":"2019-12-10","close":8805.0},{"date":"2019-12-11","close":8830.0},{"date":"2019-12-12","close":9000.0},{"date":"2019-12-13","close":9135.0},{"date":"2019-12-16","close":9140.0},{"date":"2019-12-17","close":9260.0},{"date":"2019-12-18","close":9255.0},{"date":"2019-12-19","close":9260.0},{"date":"2019-12-20","close":9275.0},{"date":"2019-12-23","close":9290.0},{"date":"2019-12-24","close":9230.0},{"date":"2019-12-26","close":9260.0},{"date":"2019-12-27","close":9405.0},{"date":"2019-12-30","close":9390.0},{"date":"2020-01-02","close":9265.0},{"date":"2020-01-03","close":9255.0},{"date":"2020-01-06","close":9200.0},{"date":"2020-01-07","close":9280.0},{"date":"2020-01-08","close":9230.0},{"date":"2020-01-09","close":9375.0},{"date":"2020-01-10","close":9465.0},{"date":"2020-01-13","close":9565.0},{"date":"2020-01-14","close":9600.0},{"date":"2020-01-15","close":9550.0},{"date":"2020-01-16","close":9655.0},{"date":"2020-01-17","close":9675.0},{"date":"2020-01-20","close":9745.0},{"date":"2020-01-21","close":9630.0},{"date":"2020-01-22","close":9765.0},{"date":"2020-01-23","close":9630.0},{"date":"2020-01-28","close":9345.0},{"date":"2020-01-29","close":9375.0},{"date":"2020-01-30","close":9190.0},{"date":"2020-01-31","close":9095.0},{"date":"2020-02-03","close":9100.0},{"date":"2020-02-04","close":9260.0},{"date":"2020-02-05","close":9310.0},{"date":"2020-02-06","close":9580.0},{"date":"2020-02-07","close":9510.0},{"date":"2020-02-10","close":9455.0},{"date":"2020-02-11","close":9550.0},{"date":"2020-02-12","close":9630.0},{"date":"2020-02-13","close":9610.0},{"date":"2020-02-14","close":9660.0},{"date":"2020-02-17","close":9660.0},{"date":"2020-02-18","close":9500.0},{"date":"2020-02-19","close":9510.0},{"date":"2020-02-20","close":9470.0},{"date":"2020-02-21","close":9325.0},{"date":"2020-02-24","close":8970.0},{"date":"2020-02-25","close":9070.0},{"date":"2020-02-26","close":8945.0},{"date":"2020-02-27","close":8845.0},{"date":"2020-02-28","close":8585.0},{"date":"2020-03-02","close":8645.0},{"date":"2020-03-03","close":8680.0},{"date":"2020-03-04","close":8870.0},{"date":"2020-03-05","close":8960.0},{"date":"2020-03-06","close":8775.0},{"date":"2020-03-09","close":8405.0},{"date":"2020-03-10","close":8455.0},{"date":"2020-03-11","close":8195.0},{"date":"2020-03-12","close":7875.0},{"date":"2020-03-13","close":7720.0},{"date":"2020-03-16","close":7435.0},{"date":"2020-03-17","close":7255.0},{"date":"2020-03-18","close":6885.0},{"date":"2020-03-19","close":6365.0},{"date":"2020-03-20","close":6840.0},{"date":"2020-03-23","close":6490.0},{"date":"2020-03-24","close":7045.0},{"date":"2020-03-25","close":7445.0},{"date":"2020-03-26","close":7310.0},{"date":"2020-03-27","close":7465.0},{"date":"2020-03-30","close":7430.0},{"date":"2020-03-31","close":7580.0},{"date":"2020-04-01","close":7240.0},{"date":"2020-04-02","close":7420.0},{"date":"2020-04-03","close":7410.0},{"date":"2020-04-06","close":7705.0},{"date":"2020-04-07","close":7850.0},{"date":"2020-04-08","close":7750.0},{"date":"2020-04-09","close":7850.0},{"date":"2020-04-10","close":7915.0},{"date":"2020-04-13","close":7790.0},{"date":"2020-04-14","close":7925.0},{"date":"2020-04-16","close":7915.0},{"date":"2020-04-17","close":8160.0},{"date":"2020-04-20","close":8055.0},{"date":"2020-04-21","close":7980.0},{"date":"2020-04-22","close":8060.0},{"date":"2020-04-23","close":8145.0},{"date":"2020-04-24","close":8000.0},{"date":"2020-04-27","close":8150.0},{"date":"2020-04-28","close":8200.0},{"date":"2020-04-29","close":8260.0},{"date":"2020-05-04","close":8005.0},{"date":"2020-05-06","close":8150.0},{"date":"2020-05-07","close":8140.0},{"date":"2020-05-08","close":8210.0},{"date":"2020-05-11","close":8150.0},{"date":"2020-05-12","close":8100.0},{"date":"2020-05-13","close":8170.0},{"date":"2020-05-14","close":8100.0},{"date":"2020-05-15","close":8135.0},{"date":"2020-05-18","close":8170.0},{"date":"2020-05-19","close":8385.0},{"date":"2020-05-20","close":8400.0},{"date":"2020-05-21","close":8435.0},{"date":"2020-05-22","close":8300.0},{"date":"2020-05-25","close":8395.0},{"date":"2020-05-26","close":8545.0},{"date":"2020-05-27","close":8570.0},{"date":"2020-05-28","close":8575.0},{"date":"2020-05-29","close":8610.0},{"date":"2020-06-01","close":8730.0},{"date":"2020-06-02","close":8835.0},{"date":"2020-06-03","close":9140.0},{"date":"2020-06-04","close":9160.0},{"date":"2020-06-05","close":9315.0},{"date":"2020-06-08","close":9300.0},{"date":"2020-06-09","close":9310.0},{"date":"2020-06-10","close":9325.0},{"date":"2020-06-11","close":9175.0},{"date":"2020-06-12","close":9005.0},{"date":"2020-06-15","close":8585.0},{"date":"2020-06-16","close":9050.0},{"date":"2020-06-17","close":9040.0},{"date":"2020-06-18","close":9015.0},{"date":"2020-06-19","close":9035.0},{"date":"2020-06-22","close":8995.0},{"date":"2020-06-23","close":9030.0},{"date":"2020-06-24","close":9155.0},{"date":"2020-06-25","close":8925.0},{"date":"2020-06-26","close":9050.0},{"date":"2020-06-29","close":8890.0},{"date":"2020-06-30","close":9000.0},{"date":"2020-07-01","close":8985.0},{"date":"2020-07-02","close":9095.0},{"date":"2020-07-03","close":9170.0},{"date":"2020-07-06","close":9300.0},{"date":"2020-07-07","close":9200.0},{"date":"2020-07-08","close":9180.0},{"date":"2020-07-09","close":9225.0},{"date":"2020-07-10","close":9125.0},{"date":"2020-07-13","close":9295.0},{"date":"2020-07-14","close":9285.0},{"date":"2020-07-15","close":9380.0},{"date":"2020-07-16","close":9285.0},{"date":"2020-07-17","close":9340.0},{"date":"2020-07-20","close":9315.0},{"date":"2020-07-21","close":9455.0},{"date":"2020-07-22","close":9415.0},{"date":"2020-07-23","close":9365.0},{"date":"2020-07-24","close":9335.0},{"date":"2020-07-27","close":9415.0},{"date":"2020-07-28","close":9605.0},{"date":"2020-07-29","close":9650.0},{"date":"2020-07-30","close":9660.0},{"date":"2020-07-31","close":9595.0},{"date":"2020-08-03","close":9595.0},{"date":"2020-08-04","close":9710.0},{"date":"2020-08-05","close":9815.0},{"date":"2020-08-06","close":9970.0},{"date":"2020-08-07","close":10020.0},{"date":"2020-08-10","close":10155.0},{"date":"2020-08-11","close":10295.0},{"date":"2020-08-12","close":10340.0},{"date":"2020-08-13","close":10335.0},{"date":"2020-08-14","close":10220.0},{"date":"2020-08-18","close":10030.0},{"date":"2020-08-19","close":10050.0},{"date":"2020-08-20","close":9675.0},{"date":"2020-08-21","close":9815.0},{"date":"2020-08-24","close":9910.0},{"date":"2020-08-25","close":10040.0},{"date":"2020-08-26","close":10060.0},{"date":"2020-08-27","close":9965.0},{"date":"2020-08-28","close":10010.0},{"date":"2020-08-31","close":9860.0},{"date":"2020-09-01","close":9935.0},{"date":"2020-09-02","close":9995.0},{"date":"2020-09-03","close":10130.0},{"date":"2020-09-04","close":9985.0},{"date":"2020-09-07","close":10020.0},{"date":"2020-09-08","close":10160.0},{"date":"2020-09-09","close":10050.0},{"date":"2020-09-10","close":10120.0},{"date":"2020-09-11","close":10140.0},{"date":"2020-09-14","close":10260.0},{"date":"2020-09-15","close":10350.0},{"date":"2020-09-16","close":10315.0},{"date":"2020-09-17","close":10165.0},{"date":"2020-09-18","close":10205.0},{"date":"2020-09-21","close":10095.0},{"date":"2020-09-22","close":9865.0},{"date":"2020-09-23","close":9915.0},{"date":"2020-09-24","close":9685.0},{"date":"2020-09-25","close":9745.0},{"date":"2020-09-28","close":9875.0},{"date":"2020-09-29","close":9950.0},{"date":"2020-10-05","close":10065.0},{"date":"2020-10-06","close":10085.0},{"date":"2020-10-07","close":10190.0},{"date":"2020-10-08","close":10200.0},{"date":"2020-10-12","close":10235.0},{"date":"2020-10-13","close":10240.0},{"date":"2020-10-14","close":10155.0},{"date":"2020-10-15","close":10075.0},{"date":"2020-10-16","close":10010.0},{"date":"2020-10-19","close":10035.0},{"date":"2020-10-20","close":10100.0},{"date":"2020-10-21","close":10145.0},{"date":"2020-10-22","close":10070.0},{"date":"2020-10-23","close":10110.0},{"date":"2020-10-26","close":10075.0},{"date":"2020-10-27","close":10010.0},{"date":"2020-10-28","close":10060.0},{"date":"2020-10-29","close":9940.0},{"date":"2020-10-30","close":9670.0},{"date":"2020-11-02","close":9830.0},{"date":"2020-11-03","close":10015.0},{"date":"2020-11-04","close":10090.0},{"date":"2020-11-05","close":10310.0},{"date":"2020-11-06","close":10330.0},{"date":"2020-11-09","close":10470.0},{"date":"2020-11-10","close":10465.0},{"date":"2020-11-11","close":10630.0},{"date":"2020-11-12","close":10565.0},{"date":"2020-11-13","close":10675.0},{"date":"2020-11-16","close":10925.0},{"date":"2020-11-17","close":10920.0},{"date":"2020-11-18","close":10915.0},{"date":"2020-11-19","close":10880.0},{"date":"2020-11-20","close":10945.0},{"date":"2020-11-23","close":11180.0},{"date":"2020-11-24","close":11235.0},{"date":"2020-11-25","close":11170.0},{"date":"2020-11-26","close":11285.0},{"date":"2020-11-27","close":11315.0},{"date":"2020-11-30","close":11135.0},{"date":"2020-12-01","close":11315.0},{"date":"2020-12-02","close":11520.0},{"date":"2020-12-03","close":11595.0},{"date":"2020-12-04","close":11805.0},{"date":"2020-12-07","close":11870.0},{"date":"2020-12-08","close":11670.0},{"date":"2020-12-09","close":11915.0},{"date":"2020-12-10","close":11830.0},{"date":"2020-12-11","close":11955.0},{"date":"2020-12-14","close":11910.0},{"date":"2020-12-15","close":11915.0},{"date":"2020-12-16","close":11950.0},{"date":"2020-12-17","close":11950.0},{"date":"2020-12-18","close":11915.0},{"date":"2020-12-21","close":11940.0},{"date":"2020-12-22","close":11770.0},{"date":"2020-12-23","close":11950.0},{"date":"2020-12-24","close":12160.0},{"date":"2020-12-28","close":12170.0},{"date":"2020-12-29","close":12405.0},{"date":"2020-12-30","close":12690.0},{"date":"2021-01-04","close":13050.0},{"date":"2021-01-05","close":13220.0},{"date":"2021-01-06","close":13150.0},{"date":"2021-01-07","close":13400.0},{"date":"2021-01-08","close":14015.0},{"date":"2021-01-11","close":14035.0},{"date":"2021-01-12","close":13945.0},{"date":"2021-01-13","close":14015.0},{"date":"2021-01-14","close":14000.0},{"date":"2021-01-15","close":13690.0},{"date":"2021-01-18","close":13370.0},{"date":"2021-01-19","close":13720.0},{"date":"2021-01-20","close":13810.0},{"date":"2021-01-21","close":14010.0},{"date":"2021-01-22","close":13900.0},{"date":"2021-01-25","close":14250.0},{"date":"2021-01-26","close":13865.0},{"date":"2021-01-27","close":13795.0},{"date":"2021-01-28","close":13575.0},{"date":"2021-01-29","close":13220.0},{"date":"2021-02-01","close":13560.0},{"date":"2021-02-02","close":13775.0},{"date":"2021-02-03","close":13900.0},{"date":"2021-02-04","close":13665.0},{"date":"2021-02-05","close":13820.0},{"date":"2021-02-08","close":13695.0},{"date":"2021-02-09","close":13650.0},{"date":"2021-02-10","close":13745.0},{"date":"2021-02-15","close":13955.0},{"date":"2021-02-16","close":13985.0},{"date":"2021-02-17","close":13865.0},{"date":"2021-02-18","close":13655.0},{"date":"2021-02-19","close":13765.0},{"date":"2021-02-22","close":13635.0},{"date":"2021-02-23","close":13615.0},{"date":"2021-02-24","close":13330.0},{"date":"2021-02-25","close":13805.0},{"date":"2021-02-26","close":13425.0},{"date":"2021-03-02","close":13590.0},{"date":"2021-03-03","close":13740.0},{"date":"2021-03-04","close":13555.0},{"date":"2021-03-05","close":13470.0},{"date":"2021-03-08","close":13350.0},{"date":"2021-03-09","close":13265.0},{"date":"2021-03-10","close":13195.0},{"date":"2021-03-11","close":13485.0},{"date":"2021-03-12","close":13580.0},{"date":"2021-03-15","close":13515.0},{"date":"2021-03-16","close":13630.0},{"date":"2021-03-17","close":13525.0},{"date":"2021-03-18","close":13620.0},{"date":"2021-03-19","close":13485.0},{"date":"2021-03-22","close":13505.0},{"date":"2021-03-23","close":13380.0},{"date":"2021-03-24","close":13315.0},{"date":"2021-03-25","close":13355.0},{"date":"2021-03-26","close":13480.0},{"date":"2021-03-29","close":13465.0},{"date":"2021-03-30","close":13635.0},{"date":"2021-03-31","close":13575.0},{"date":"2021-04-01","close":13710.0},{"date":"2021-04-02","close":13860.0},{"date":"2021-04-05","close":13895.0},{"date":"2021-04-06","close":13890.0},{"date":"2021-04-07","close":13940.0},{"date":"2021-04-08","close":13935.0},{"date":"2021-04-09","close":13875.0},{"date":"2021-04-12","close":13875.0},{"date":"2021-04-13","close":14005.0},{"date":"2021-04-14","close":14120.0},{"date":"2021-04-15","close":14150.0},{"date":"2021-04-16","close":14135.0},{"date":"2021-04-19","close":14140.0},{"date":"2021-04-20","close":14190.0},{"date":"2021-04-21","close":13970.0},{"date":"2021-04-22","close":13990.0},{"date":"2021-04-23","close":13995.0},{"date":"2021-04-26","close":14100.0},{"date":"2021-04-27","close":14135.0},{"date":"2021-04-28","close":13990.0},{"date":"2021-04-29","close":13910.0},{"date":"2021-04-30","close":13835.0},{"date":"2021-05-03","close":13760.0},{"date":"2021-05-04","close":13870.0},{"date":"2021-05-06","close":13950.0},{"date":"2021-05-07","close":14045.0},{"date":"2021-05-10","close":14255.0},{"date":"2021-05-11","close":14030.0},{"date":"2021-05-12","close":13795.0},{"date":"2021-05-13","close":13630.0},{"date":"2021-05-14","close":13760.0},{"date":"2021-05-17","close":13710.0},{"date":"2021-05-18","close":13870.0},{"date":"2021-05-20","close":13825.0},{"date":"2021-05-21","close":13820.0},{"date":"2021-05-24","close":13785.0},{"date":"2021-05-25","close":13885.0},{"date":"2021-05-26","close":13885.0},{"date":"2021-05-27","close":13855.0},{"date":"2021-05-28","close":13930.0},{"date":"2021-05-31","close":14000.0},{"date":"2021-06-01","close":14055.0},{"date":"2021-06-02","close":14055.0},{"date":"2021-06-03","close":14170.0},{"date":"2021-06-04","close":14120.0},{"date":"2021-06-07","close":14190.0},{"date":"2021-06-08","close":14165.0},{"date":"2021-06-09","close":14005.0},{"date":"2021-06-10","close":14040.0},{"date":"2021-06-11","close":14145.0},{"date":"2021-06-14","close":14120.0},{"date":"2021-06-15","close":14160.0},{"date":"2021-06-16","close":14265.0},{"date":"2021-06-17","close":14155.0},{"date":"2021-06-18","close":14220.0},{"date":"2021-06-21","close":14060.0},{"date":"2021-06-22","close":14180.0},{"date":"2021-06-23","close":14245.0},{"date":"2021-06-24","close":14310.0},{"date":"2021-06-25","close":14390.0},{"date":"2021-06-28","close":14360.0},{"date":"2021-06-29","close":14315.0},{"date":"2021-06-30","close":14385.0},{"date":"2021-07-01","close":14280.0},{"date":"2021-07-02","close":14260.0},{"date":"2021-07-05","close":14325.0},{"date":"2021-07-06","close":14385.0},{"date":"2021-07-07","close":14275.0},{"date":"2021-07-08","close":14160.0},{"date":"2021-07-09","close":13995.0},{"date":"2021-07-12","close":14110.0},{"date":"2021-07-13","close":14245.0},{"date":"2021-07-14","close":14195.0},{"date":"2021-07-15","close":14290.0},{"date":"2021-07-16","close":14235.0},{"date":"2021-07-19","close":14080.0},{"date":"2021-07-20","close":14010.0},{"date":"2021-07-21","close":13925.0},{"date":"2021-07-22","close":14120.0},{"date":"2021-07-23","close":14135.0},{"date":"2021-07-26","close":13975.0},{"date":"2021-07-27","close":14015.0},{"date":"2021-07-28","close":14065.0},{"date":"2021-07-29","close":14065.0},{"date":"2021-07-30","close":13885.0},{"date":"2021-08-02","close":13995.0},{"date":"2021-08-03","close":14085.0},{"date":"2021-08-04","close":14285.0},{"date":"2021-08-05","close":14285.0},{"date":"2021-08-06","close":14220.0},{"date":"2021-08-09","close":14160.0},{"date":"2021-08-10","close":14060.0},{"date":"2021-08-11","close":13935.0},{"date":"2021-08-12","close":13875.0},{"date":"2021-08-13","close":13640.0},{"date":"2021-08-17","close":13490.0},{"date":"2021-08-18","close":13555.0},{"date":"2021-08-19","close":13265.0},{"date":"2021-08-20","close":13160.0},{"date":"2021-08-23","close":13275.0},{"date":"2021-08-24","close":13520.0},{"date":"2021-08-25","close":13575.0},{"date":"2021-08-26","close":13470.0},{"date":"2021-08-27","close":13455.0},{"date":"2021-08-30","close":13485.0},{"date":"2021-08-31","close":13735.0},{"date":"2021-09-01","close":13780.0},{"date":"2021-09-02","close":13635.0},{"date":"2021-09-03","close":13735.0},{"date":"2021-09-06","close":13785.0},{"date":"2021-09-07","close":13695.0},{"date":"2021-09-08","close":13595.0},{"date":"2021-09-09","close":13325.0},{"date":"2021-09-10","close":13390.0},{"date":"2021-09-13","close":13415.0},{"date":"2021-09-14","close":13520.0},{"date":"2021-09-15","close":13545.0},{"date":"2021-09-16","close":13425.0},{"date":"2021-09-17","close":13435.0},{"date":"2021-09-23","close":13410.0},{"date":"2021-09-24","close":13435.0},{"date":"2021-09-27","close":13445.0},{"date":"2021-09-28","close":13300.0},{"date":"2021-09-29","close":13110.0},{"date":"2021-09-30","close":13180.0},{"date":"2021-10-01","close":12925.0},{"date":"2021-10-05","close":12745.0},{"date":"2021-10-06","close":12520.0},{"date":"2021-10-07","close":12745.0},{"date":"2021-10-08","close":12695.0},{"date":"2021-10-12","close":12505.0},{"date":"2021-10-13","close":12620.0},{"date":"2021-10-14","close":12760.0},{"date":"2021-10-15","close":12890.0},{"date":"2021-10-18","close":12875.0},{"date":"2021-10-19","close":12980.0},{"date":"2021-10-20","close":12930.0},{"date":"2021-10-21","close":12885.0},{"date":"2021-10-22","close":12925.0},{"date":"2021-10-25","close":12980.0},{"date":"2021-10-26","close":13105.0},{"date":"2021-10-27","close":13000.0},{"date":"2021-10-28","close":12960.0},{"date":"2021-10-29","close":12775.0},{"date":"2021-11-01","close":12780.0},{"date":"2021-11-02","close":12945.0},{"date":"2021-11-03","close":12790.0},{"date":"2021-11-04","close":12840.0},{"date":"2021-11-05","close":12815.0},{"date":"2021-11-08","close":12795.0},{"date":"2021-11-09","close":12800.0},{"date":"2021-11-10","close":12690.0},{"date":"2021-11-11","close":12680.0},{"date":"2021-11-12","close":12790.0},{"date":"2021-11-15","close":12950.0},{"date":"2021-11-16","close":12920.0},{"date":"2021-11-17","close":12780.0},{"date":"2021-11-18","close":12730.0},{"date":"2021-11-19","close":12760.0},{"date":"2021-11-22","close":13100.0},{"date":"2021-11-23","close":13005.0},{"date":"2021-11-24","close":12975.0},{"date":"2021-11-25","close":12880.0},{"date":"2021-11-26","close":12645.0},{"date":"2021-11-29","close":12550.0},{"date":"2021-11-30","close":12275.0},{"date":"2021-12-01","close":12590.0},{"date":"2021-12-02","close":12785.0},{"date":"2021-12-03","close":12880.0},{"date":"2021-12-06","close":12910.0},{"date":"2021-12-07","close":13015.0},{"date":"2021-12-08","close":13065.0},{"date":"2021-12-09","close":13120.0},{"date":"2021-12-10","close":13045.0},{"date":"2021-12-13","close":13050.0},{"date":"2021-12-14","close":12975.0},{"date":"2021-12-15","close":12970.0},{"date":"2021-12-16","close":13040.0},{"date":"2021-12-17","close":13075.0},{"date":"2021-12-20","close":12845.0},{"date":"2021-12-21","close":12940.0},{"date":"2021-12-22","close":12995.0},{"date":"2021-12-23","close":13070.0},{"date":"2021-12-24","close":13160.0},{"date":"2021-12-27","close":13100.0},{"date":"2021-12-28","close":13170.0},{"date":"2021-12-29","close":13165.0},{"date":"2021-12-30","close":13080.0},{"date":"2022-01-03","close":13115.0},{"date":"2022-01-04","close":13110.0},{"date":"2022-01-05","close":12925.0},{"date":"2022-01-06","close":12790.0},{"date":"2022-01-07","close":12950.0},{"date":"2022-01-10","close":12850.0},{"date":"2022-01-11","close":12895.0},{"date":"2022-01-12","close":13095.0},{"date":"2022-01-13","close":13035.0},{"date":"2022-01-14","close":12810.0},{"date":"2022-01-17","close":12745.0},{"date":"2022-01-18","close":12625.0},{"date":"2022-01-19","close":12545.0},{"date":"2022-01-20","close":12625.0},{"date":"2022-01-21","close":12480.0},{"date":"2022-01-24","close":12340.0},{"date":"2022-01-25","close":12035.0},{"date":"2022-01-26","close":11990.0},{"date":"2022-01-27","close":11570.0},{"date":"2022-01-28","close":11910.0},{"date":"2022-02-03","close":12035.0},{"date":"2022-02-04","close":12165.0},{"date":"2022-02-07","close":12045.0},{"date":"2022-02-08","close":12085.0},{"date":"2022-02-09","close":12245.0},{"date":"2022-02-10","close":12345.0},{"date":"2022-02-11","close":12245.0},{"date":"2022-02-14","close":12060.0},{"date":"2022-02-15","close":12005.0},{"date":"2022-02-16","close":12195.0},{"date":"2022-02-17","close":12285.0},{"date":"2022-02-18","close":12260.0},{"date":"2022-02-21","close":12265.0},{"date":"2022-02-22","close":12080.0},{"date":"2022-02-23","close":12105.0},{"date":"2022-02-24","close":11800.0},{"date":"2022-02-25","close":11915.0},{"date":"2022-02-28","close":12010.0},{"date":"2022-03-02","close":11985.0},{"date":"2022-03-03","close":12185.0},{"date":"2022-03-04","close":12020.0},{"date":"2022-03-07","close":11730.0},{"date":"2022-03-08","close":11625.0},{"date":"2022-03-10","close":11845.0},{"date":"2022-03-11","close":11800.0},{"date":"2022-03-14","close":11780.0},{"date":"2022-03-15","close":11665.0},{"date":"2022-03-16","close":11840.0},{"date":"2022-03-17","close":12025.0},{"date":"2022-03-18","close":12050.0},{"date":"2022-03-21","close":11930.0},{"date":"2022-03-22","close":12020.0},{"date":"2022-03-23","close":12130.0},{"date":"2022-03-24","close":12070.0},{"date":"2022-03-25","close":12035.0},{"date":"2022-03-28","close":12040.0},{"date":"2022-03-29","close":12095.0},{"date":"2022-03-30","close":12130.0},{"date":"2022-03-31","close":12180.0},{"date":"2022-04-01","close":12100.0},{"date":"2022-04-04","close":12155.0},{"date":"2022-04-05","close":12140.0},{"date":"2022-04-06","close":12005.0},{"date":"2022-04-07","close":11860.0},{"date":"2022-04-08","close":11865.0},{"date":"2022-04-11","close":11860.0},{"date":"2022-04-12","close":11740.0},{"date":"2022-04-13","close":11965.0},{"date":"2022-04-14","close":11900.0},{"date":"2022-04-15","close":11770.0},{"date":"2022-04-18","close":11780.0},{"date":"2022-04-19","close":11900.0},{"date":"2022-04-20","close":11890.0},{"date":"2022-04-21","close":11955.0},{"date":"2022-04-22","close":11820.0},{"date":"2022-04-25","close":11630.0},{"date":"2022-04-26","close":11675.0},{"date":"2022-04-27","close":11535.0},{"date":"2022-04-28","close":11645.0},{"date":"2022-04-29","close":11820.0},{"date":"2022-05-02","close":11785.0},{"date":"2022-05-03","close":11765.0},{"date":"2022-05-04","close":11775.0},{"date":"2022-05-06","close":11620.0},{"date":"2022-05-09","close":11510.0},{"date":"2022-05-10","close":11455.0},{"date":"2022-05-11","close":11450.0},{"date":"2022-05-12","close":11260.0},{"date":"2022-05-13","close":11520.0},{"date":"2022-05-16","close":11470.0},{"date":"2022-05-17","close":11595.0},{"date":"2022-05-18","close":11625.0},{"date":"2022-05-19","close":11450.0},{"date":"2022-05-20","close":11660.0},{"date":"2022-05-23","close":11690.0},{"date":"2022-05-24","close":11485.0},{"date":"2022-05-25","close":11535.0},{"date":"2022-05-26","close":11485.0},{"date":"2022-05-27","close":11615.0},{"date":"2022-05-30","close":11770.0},{"date":"2022-05-31","close":11890.0},{"date":"2022-06-02","close":11680.0},{"date":"2022-06-03","close":11750.0},{"date":"2022-06-07","close":11530.0},{"date":"2022-06-08","close":11555.0},{"date":"2022-06-09","close":11530.0},{"date":"2022-06-10","close":11400.0},{"date":"2022-06-13","close":11020.0},{"date":"2022-06-14","close":10955.0},{"date":"2022-06-15","close":10750.0},{"date":"2022-06-16","close":10765.0},{"date":"2022-06-17","close":10660.0},{"date":"2022-06-20","close":10500.0},{"date":"2022-06-21","close":10575.0},{"date":"2022-06-22","close":10295.0},{"date":"2022-06-23","close":10215.0},{"date":"2022-06-24","close":10440.0},{"date":"2022-06-27","close":10555.0},{"date":"2022-06-28","close":10650.0},{"date":"2022-06-29","close":10465.0},{"date":"2022-06-30","close":10280.0},{"date":"2022-07-01","close":10185.0},{"date":"2022-07-04","close":10185.0},{"date":"2022-07-05","close":10340.0},{"date":"2022-07-06","close":10120.0},{"date":"2022-07-07","close":10320.0},{"date":"2022-07-08","close":10380.0},{"date":"2022-07-11","close":10325.0},{"date":"2022-07-12","close":10230.0},{"date":"2022-07-13","close":10265.0},{"date":"2022-07-14","close":10235.0},{"date":"2022-07-15","close":10300.0},{"date":"2022-07-18","close":10520.0},{"date":"2022-07-19","close":10475.0},{"date":"2022-07-20","close":10545.0},{"date":"2022-07-21","close":10680.0},{"date":"2022-07-22","close":10610.0},{"date":"2022-07-25","close":10630.0},{"date":"2022-07-26","close":10685.0},{"date":"2022-07-27","close":10685.0},{"date":"2022-07-28","close":10755.0},{"date":"2022-07-29","close":10820.0},{"date":"2022-08-01","close":10810.0},{"date":"2022-08-02","close":10760.0},{"date":"2022-08-03","close":10820.0},{"date":"2022-08-04","close":10870.0},{"date":"2022-08-05","close":10945.0},{"date":"2022-08-08","close":10925.0},{"date":"2022-08-09","close":10965.0},{"date":"2022-08-10","close":10835.0},{"date":"2022-08-11","close":11015.0},{"date":"2022-08-12","close":11065.0},{"date":"2022-08-16","close":11095.0},{"date":"2022-08-17","close":11040.0},{"date":"2022-08-18","close":10995.0},{"date":"2022-08-19","close":10935.0},{"date":"2022-08-22","close":10790.0},{"date":"2022-08-23","close":10645.0},{"date":"2022-08-24","close":10680.0},{"date":"2022-08-25","close":10815.0},{"date":"2022-08-26","close":10835.0},{"date":"2022-08-29","close":10575.0},{"date":"2022-08-30","close":10670.0},{"date":"2022-08-31","close":10770.0},{"date":"2022-09-01","close":10525.0},{"date":"2022-09-02","close":10450.0},{"date":"2022-09-05","close":10450.0},{"date":"2022-09-06","close":10470.0},{"date":"2022-09-07","close":10305.0},{"date":"2022-09-08","close":10340.0},{"date":"2022-09-13","close":10655.0},{"date":"2022-09-14","close":10440.0},{"date":"2022-09-15","close":10380.0},{"date":"2022-09-16","close":10310.0},{"date":"2022-09-19","close":10230.0},{"date":"2022-09-20","close":10255.0},{"date":"2022-09-21","close":10170.0},{"date":"2022-09-22","close":10075.0},{"date":"2022-09-23","close":9930.0},{"date":"2022-09-26","close":9705.0},{"date":"2022-09-27","close":9705.0},{"date":"2022-09-28","close":9490.0},{"date":"2022-09-29","close":9490.0},{"date":"2022-09-30","close":9435.0},{"date":"2022-10-04","close":9665.0},{"date":"2022-10-05","close":9690.0},{"date":"2022-10-06","close":9780.0},{"date":"2022-10-07","close":9730.0},{"date":"2022-10-11","close":9550.0},{"date":"2022-10-12","close":9625.0},{"date":"2022-10-13","close":9475.0},{"date":"2022-10-14","close":9710.0},{"date":"2022-10-17","close":9715.0},{"date":"2022-10-18","close":9840.0},{"date":"2022-10-19","close":9760.0},{"date":"2022-10-20","close":9660.0},{"date":"2022-10-21","close":9675.0},{"date":"2022-10-24","close":9775.0},{"date":"2022-10-25","close":9790.0},{"date":"2022-10-26","close":9855.0},{"date":"2022-10-27","close":10025.0},{"date":"2022-10-28","close":9895.0},{"date":"2022-10-31","close":10050.0},{"date":"2022-11-01","close":10190.0},{"date":"2022-11-02","close":10180.0},{"date":"2022-11-03","close":10120.0},{"date":"2022-11-04","close":10200.0},{"date":"2022-11-07","close":10325.0},{"date":"2022-11-08","close":10470.0},{"date":"2022-11-09","close":10575.0},{"date":"2022-11-10","close":10455.0},{"date":"2022-11-11","close":10860.0},{"date":"2022-11-14","close":10780.0},{"date":"2022-11-15","close":10820.0},{"date":"2022-11-16","close":10805.0},{"date":"2022-11-17","close":10660.0},{"date":"2022-11-18","close":10635.0},{"date":"2022-11-21","close":10560.0},{"date":"2022-11-22","close":10475.0},{"date":"2022-11-23","close":10550.0},{"date":"2022-11-24","close":10650.0},{"date":"2022-11-25","close":10605.0},{"date":"2022-11-28","close":10460.0},{"date":"2022-11-29","close":10590.0},{"date":"2022-11-30","close":10790.0},{"date":"2022-12-01","close":10825.0},{"date":"2022-12-02","close":10570.0},{"date":"2022-12-05","close":10530.0},{"date":"2022-12-06","close":10415.0},{"date":"2022-12-07","close":10355.0},{"date":"2022-12-08","close":10330.0},{"date":"2022-12-09","close":10455.0},{"date":"2022-12-12","close":10385.0},{"date":"2022-12-13","close":10405.0},{"date":"2022-12-14","close":10515.0},{"date":"2022-12-15","close":10330.0},{"date":"2022-12-16","close":10295.0},{"date":"2022-12-19","close":10290.0},{"date":"2022-12-20","close":10210.0},{"date":"2022-12-21","close":10180.0},{"date":"2022-12-22","close":10310.0},{"date":"2022-12-23","close":10135.0},{"date":"2022-12-26","close":10145.0},{"date":"2022-12-27","close":10220.0},{"date":"2022-12-28","close":10115.0},{"date":"2022-12-29","close":9925.0},{"date":"2023-01-02","close":9860.0},{"date":"2023-01-03","close":9855.0},{"date":"2023-01-04","close":10065.0},{"date":"2023-01-05","close":10150.0},{"date":"2023-01-06","close":10265.0},{"date":"2023-01-09","close":10540.0},{"date":"2023-01-10","close":10555.0},{"date":"2023-01-11","close":10580.0},{"date":"2023-01-12","close":10605.0},{"date":"2023-01-13","close":10685.0},{"date":"2023-01-16","close":10765.0},{"date":"2023-01-17","close":10680.0},{"date":"2023-01-18","close":10605.0},{"date":"2023-01-19","close":10680.0},{"date":"2023-01-20","close":10745.0},{"date":"2023-01-25","close":10925.0},{"date":"2023-01-26","close":11075.0},{"date":"2023-01-27","close":11155.0},{"date":"2023-01-30","close":10990.0},{"date":"2023-01-31","close":10825.0},{"date":"2023-02-01","close":10940.0},{"date":"2023-02-02","close":11050.0},{"date":"2023-02-03","close":11100.0},{"date":"2023-02-06","close":10845.0},{"date":"2023-02-07","close":10915.0},{"date":"2023-02-08","close":11090.0},{"date":"2023-02-09","close":11040.0},{"date":"2023-02-10","close":11020.0},{"date":"2023-02-13","close":10955.0},{"date":"2023-02-14","close":11025.0},{"date":"2023-02-15","close":10810.0},{"date":"2023-02-16","close":11030.0},{"date":"2023-02-17","close":10925.0},{"date":"2023-02-20","close":10965.0},{"date":"2023-02-21","close":10950.0},{"date":"2023-02-22","close":10765.0},{"date":"2023-02-23","close":10895.0},{"date":"2023-02-24","close":10800.0},{"date":"2023-02-27","close":10695.0},{"date":"2023-02-28","close":10720.0},{"date":"2023-03-02","close":10750.0},{"date":"2023-03-03","close":10780.0},{"date":"2023-03-06","close":10930.0},{"date":"2023-03-07","close":10885.0},{"date":"2023-03-08","close":10725.0},{"date":"2023-03-09","close":10690.0},{"date":"2023-03-10","close":10575.0},{"date":"2023-03-13","close":10660.0},{"date":"2023-03-14","close":10405.0},{"date":"2023-03-15","close":10530.0},{"date":"2023-03-16","close":10505.0},{"date":"2023-03-17","close":10620.0},{"date":"2023-03-20","close":10540.0},{"date":"2023-03-21","close":10570.0},{"date":"2023-03-22","close":10700.0},{"date":"2023-03-23","close":10735.0},{"date":"2023-03-24","close":10700.0},{"date":"2023-03-27","close":10665.0},{"date":"2023-03-28","close":10775.0},{"date":"2023-03-29","close":10795.0},{"date":"2023-03-30","close":10860.0},{"date":"2023-03-31","close":10985.0},{"date":"2023-04-03","close":10935.0},{"date":"2023-04-04","close":10990.0},{"date":"2023-04-05","close":11050.0},{"date":"2023-04-06","close":10850.0},{"date":"2023-04-07","close":11045.0},{"date":"2023-04-10","close":11135.0},{"date":"2023-04-11","close":11270.0},{"date":"2023-04-12","close":11325.0},{"date":"2023-04-13","close":11350.0},{"date":"2023-04-14","close":11395.0},{"date":"2023-04-17","close":11405.0},{"date":"2023-04-18","close":11375.0},{"date":"2023-04-19","close":11380.0},{"date":"2023-04-20","close":11345.0},{"date":"2023-04-21","close":11305.0},{"date":"2023-04-24","close":11225.0},{"date":"2023-04-25","close":11080.0},{"date":"2023-04-26","close":11070.0},{"date":"2023-04-27","close":11100.0},{"date":"2023-04-28","close":11120.0},{"date":"2023-05-02","close":11230.0},{"date":"2023-05-03","close":11140.0},{"date":"2023-05-04","close":11100.0},{"date":"2023-05-08","close":11230.0},{"date":"2023-05-09","close":11205.0},{"date":"2023-05-10","close":11145.0},{"date":"2023-05-11","close":11110.0},{"date":"2023-05-12","close":11055.0},{"date":"2023-05-15","close":11075.0},{"date":"2023-05-16","close":11115.0},{"date":"2023-05-17","close":11150.0},{"date":"2023-05-18","close":11250.0},{"date":"2023-05-19","close":11405.0},{"date":"2023-05-22","close":11485.0},{"date":"2023-05-23","close":11525.0},{"date":"2023-05-24","close":11480.0},{"date":"2023-05-25","close":11460.0},{"date":"2023-05-26","close":11505.0},{"date":"2023-05-30","close":11655.0},{"date":"2023-05-31","close":11590.0},{"date":"2023-06-01","close":11550.0},{"date":"2023-06-02","close":11685.0},{"date":"2023-06-05","close":11720.0},{"date":"2023-06-07","close":11705.0},{"date":"2023-06-08","close":11700.0},{"date":"2023-06-09","close":11835.0},{"date":"2023-06-12","close":11755.0},{"date":"2023-06-13","close":11815.0},{"date":"2023-06-14","close":11750.0},{"date":"2023-06-15","close":11725.0},{"date":"2023-06-16","close":11775.0},{"date":"2023-06-19","close":11715.0},{"date":"2023-06-20","close":11690.0},{"date":"2023-06-21","close":11580.0},{"date":"2023-06-22","close":11615.0},{"date":"2023-06-23","close":11550.0},{"date":"2023-06-26","close":11615.0},{"date":"2023-06-27","close":11610.0},{"date":"2023-06-28","close":11550.0},{"date":"2023-06-29","close":11550.0},{"date":"2023-06-30","close":11580.0},{"date":"2023-07-03","close":11740.0},{"date":"2023-07-04","close":11700.0},{"date":"2023-07-05","close":11600.0},{"date":"2023-07-06","close":11515.0},{"date":"2023-07-07","close":11345.0},{"date":"2023-07-10","close":11330.0},{"date":"2023-07-11","close":11525.0},{"date":"2023-07-12","close":11615.0},{"date":"2023-07-13","close":11700.0},{"date":"2023-07-14","close":11875.0},{"date":"2023-07-17","close":11835.0},{"date":"2023-07-18","close":11770.0},{"date":"2023-07-19","close":11750.0},{"date":"2023-07-20","close":11705.0},{"date":"2023-07-21","close":11720.0},{"date":"2023-07-24","close":11795.0},{"date":"2023-07-25","close":11815.0},{"date":"2023-07-26","close":11670.0},{"date":"2023-07-27","close":11805.0},{"date":"2023-07-28","close":11775.0},{"date":"2023-07-31","close":11820.0},{"date":"2023-08-01","close":12025.0},{"date":"2023-08-02","close":11750.0},{"date":"2023-08-03","close":11695.0},{"date":"2023-08-04","close":11685.0},{"date":"2023-08-07","close":11660.0},{"date":"2023-08-08","close":11555.0},{"date":"2023-08-09","close":11680.0},{"date":"2023-08-10","close":11635.0},{"date":"2023-08-11","close":11615.0},{"date":"2023-08-14","close":11500.0},{"date":"2023-08-16","close":11335.0},{"date":"2023-08-17","close":11305.0},{"date":"2023-08-18","close":11250.0},{"date":"2023-08-21","close":11250.0},{"date":"2023-08-22","close":11290.0},{"date":"2023-08-23","close":11270.0},{"date":"2023-08-24","close":11410.0},{"date":"2023-08-25","close":11290.0},{"date":"2023-08-28","close":11370.0},{"date":"2023-08-29","close":11425.0},{"date":"2023-08-30","close":11475.0},{"date":"2023-08-31","close":11480.0},{"date":"2023-09-01","close":11575.0},{"date":"2023-09-04","close":11655.0},{"date":"2023-09-05","close":11650.0},{"date":"2023-09-06","close":11560.0},{"date":"2023-09-07","close":11510.0},{"date":"2023-09-08","close":11530.0},{"date":"2023-09-11","close":11560.0},{"date":"2023-09-12","close":11490.0},{"date":"2023-09-13","close":11495.0},{"date":"2023-09-14","close":11650.0},{"date":"2023-09-15","close":11810.0},{"date":"2023-09-18","close":11670.0},{"date":"2023-09-19","close":11580.0},{"date":"2023-09-20","close":11590.0},{"date":"2023-09-21","close":11390.0},{"date":"2023-09-22","close":11355.0},{"date":"2023-09-25","close":11350.0},{"date":"2023-09-26","close":11210.0},{"date":"2023-09-27","close":11240.0},{"date":"2023-10-04","close":10950.0},{"date":"2023-10-05","close":10950.0},{"date":"2023-10-06","close":10965.0},{"date":"2023-10-10","close":10970.0},{"date":"2023-10-11","close":11150.0},{"date":"2023-10-12","close":11290.0},{"date":"2023-10-13","close":11210.0},{"date":"2023-10-16","close":11120.0},{"date":"2023-10-17","close":11250.0},{"date":"2023-10-18","close":11285.0},{"date":"2023-10-19","close":11090.0},{"date":"2023-10-20","close":10920.0},{"date":"2023-10-23","close":10840.0},{"date":"2023-10-24","close":10945.0},{"date":"2023-10-25","close":10885.0},{"date":"2023-10-26","close":10600.0},{"date":"2023-10-27","close":10605.0},{"date":"2023-10-30","close":10640.0},{"date":"2023-10-31","close":10505.0},{"date":"2023-11-01","close":10650.0},{"date":"2023-11-02","close":10810.0},{"date":"2023-11-03","close":10940.0},{"date":"2023-11-06","close":11440.0},{"date":"2023-11-07","close":11240.0},{"date":"2023-11-08","close":11140.0},{"date":"2023-11-09","close":11185.0},{"date":"2023-11-10","close":11125.0},{"date":"2023-11-13","close":11120.0},{"date":"2023-11-14","close":11235.0},{"date":"2023-11-15","close":11475.0},{"date":"2023-11-16","close":11475.0},{"date":"2023-11-17","close":11410.0},{"date":"2023-11-20","close":11485.0},{"date":"2023-11-21","close":11550.0},{"date":"2023-11-22","close":11575.0},{"date":"2023-11-23","close":11575.0},{"date":"2023-11-24","close":11490.0},{"date":"2023-11-27","close":11465.0},{"date":"2023-11-28","close":11605.0},{"date":"2023-11-29","close":11565.0},{"date":"2023-11-30","close":11650.0},{"date":"2023-12-01","close":11510.0},{"date":"2023-12-04","close":11560.0},{"date":"2023-12-05","close":11440.0},{"date":"2023-12-06","close":11465.0},{"date":"2023-12-07","close":11440.0},{"date":"2023-12-08","close":11590.0},{"date":"2023-12-11","close":11620.0},{"date":"2023-12-12","close":11685.0},{"date":"2023-12-13","close":11565.0},{"date":"2023-12-14","close":11715.0},{"date":"2023-12-15","close":11780.0},{"date":"2023-12-18","close":11810.0},{"date":"2023-12-19","close":11825.0},{"date":"2023-12-20","close":12050.0},{"date":"2023-12-21","close":11970.0},{"date":"2023-12-22","close":12005.0},{"date":"2023-12-26","close":12065.0},{"date":"2023-12-27","close":12195.0},{"date":"2023-12-28","close":12395.0},{"date":"2024-01-02","close":12475.0},{"date":"2024-01-03","close":12120.0},{"date":"2024-01-04","close":12025.0},{"date":"2024-01-05","close":11995.0},{"date":"2024-01-08","close":11950.0},{"date":"2024-01-09","close":11905.0},{"date":"2024-01-10","close":11770.0},{"date":"2024-01-11","close":11780.0},{"date":"2024-01-12","close":11680.0},{"date":"2024-01-15","close":11720.0},{"date":"2024-01-16","close":11555.0},{"date":"2024-01-17","close":11280.0},{"date":"2024-01-18","close":11340.0},{"date":"2024-01-19","close":11495.0},{"date":"2024-01-22","close":11520.0},{"date":"2024-01-23","close":11575.0},{"date":"2024-01-24","close":11515.0},{"date":"2024-01-25","close":11540.0},{"date":"2024-01-26","close":11560.0},{"date":"2024-01-29","close":11695.0},{"date":"2024-01-30","close":11680.0},{"date":"2024-01-31","close":11635.0},{"date":"2024-02-01","close":11825.0},{"date":"2024-02-02","close":12200.0},{"date":"2024-02-05","close":12055.0},{"date":"2024-02-06","close":12015.0},{"date":"2024-02-07","close":12195.0},{"date":"2024-02-08","close":12195.0},{"date":"2024-02-13","close":12335.0},{"date":"2024-02-14","close":12165.0},{"date":"2024-02-15","close":12160.0},{"date":"2024-02-16","close":12280.0},{"date":"2024-02-19","close":12470.0},{"date":"2024-02-20","close":12330.0},{"date":"2024-02-21","close":12300.0},{"date":"2024-02-22","close":12365.0},{"date":"2024-02-23","close":12395.0},{"date":"2024-02-26","close":12310.0},{"date":"2024-02-27","close":12195.0},{"date":"2024-02-28","close":12355.0},{"date":"2024-02-29","close":12345.0},{"date":"2024-03-04","close":12485.0},{"date":"2024-03-05","close":12390.0},{"date":"2024-03-06","close":12345.0},{"date":"2024-03-07","close":12370.0},{"date":"2024-03-08","close":12530.0},{"date":"2024-03-11","close":12440.0},{"date":"2024-03-12","close":12540.0},{"date":"2024-03-13","close":12600.0},{"date":"2024-03-14","close":12695.0},{"date":"2024-03-15","close":12470.0},{"date":"2024-03-18","close":12540.0},{"date":"2024-03-19","close":12390.0},{"date":"2024-03-20","close":12630.0},{"date":"2024-03-21","close":12950.0},{"date":"2024-03-22","close":12905.0},{"date":"2024-03-25","close":12880.0},{"date":"2024-03-26","close":12985.0},{"date":"2024-03-27","close":13030.0},{"date":"2024-03-28","close":13005.0},{"date":"2024-03-29","close":13025.0},{"date":"2024-04-01","close":13055.0},{"date":"2024-04-02","close":13105.0},{"date":"2024-04-03","close":12895.0},{"date":"2024-04-04","close":13075.0},{"date":"2024-04-05","close":12935.0},{"date":"2024-04-08","close":13000.0},{"date":"2024-04-09","close":12920.0},{"date":"2024-04-11","close":12910.0},{"date":"2024-04-12","close":12790.0},{"date":"2024-04-15","close":12715.0},{"date":"2024-04-16","close":12435.0},{"date":"2024-04-17","close":12265.0},{"date":"2024-04-18","close":12500.0},{"date":"2024-04-19","close":12265.0},{"date":"2024-04-22","close":12435.0},{"date":"2024-04-23","close":12425.0},{"date":"2024-04-24","close":12660.0},{"date":"2024-04-25","close":12445.0},{"date":"2024-04-26","close":12575.0},{"date":"2024-04-29","close":12695.0},{"date":"2024-04-30","close":12750.0},{"date":"2024-05-02","close":12695.0},{"date":"2024-05-03","close":12690.0},{"date":"2024-05-07","close":12975.0},{"date":"2024-05-08","close":13030.0},{"date":"2024-05-09","close":12885.0},{"date":"2024-05-10","close":12955.0},{"date":"2024-05-13","close":12915.0},{"date":"2024-05-14","close":12935.0},{"date":"2024-05-16","close":13080.0},{"date":"2024-05-17","close":12920.0},{"date":"2024-05-20","close":13025.0},{"date":"2024-05-21","close":12965.0},{"date":"2024-05-22","close":12965.0},{"date":"2024-05-23","close":12965.0},{"date":"2024-05-24","close":12760.0},{"date":"2024-05-27","close":12945.0},{"date":"2024-05-28","close":12925.0},{"date":"2024-05-29","close":12750.0},{"date":"2024-05-30","close":12525.0},{"date":"2024-05-31","close":12525.0},{"date":"2024-06-03","close":12750.0},{"date":"2024-06-04","close":12660.0},{"date":"2024-06-05","close":12790.0},{"date":"2024-06-07","close":12950.0},{"date":"2024-06-10","close":12840.0},{"date":"2024-06-11","close":12850.0},{"date":"2024-06-12","close":12945.0},{"date":"2024-06-13","close":13055.0},{"date":"2024-06-14","close":13095.0},{"date":"2024-06-17","close":13030.0},{"date":"2024-06-18","close":13150.0},{"date":"2024-06-19","close":13350.0},{"date":"2024-06-20","close":13400.0},{"date":"2024-06-21","close":13280.0},{"date":"2024-06-24","close":13180.0},{"date":"2024-06-25","close":13230.0},{"date":"2024-06-26","close":13335.0},{"date":"2024-06-27","close":13320.0},{"date":"2024-06-28","close":13395.0},{"date":"2024-07-01","close":13440.0},{"date":"2024-07-02","close":13325.0},{"date":"2024-07-03","close":13380.0},{"date":"2024-07-04","close":13560.0},{"date":"2024-07-05","close":13830.0},{"date":"2024-07-08","close":13775.0},{"date":"2024-07-09","close":13815.0},{"date":"2024-07-10","close":13825.0},{"date":"2024-07-11","close":13890.0},{"date":"2024-07-12","close":13705.0},{"date":"2024-07-15","close":13790.0},{"date":"2024-07-16","close":13800.0},{"date":"2024-07-17","close":13685.0},{"date":"2024-07-18","close":13575.0},{"date":"2024-07-19","close":13430.0},{"date":"2024-07-22","close":13310.0},{"date":"2024-07-23","close":13340.0},{"date":"2024-07-24","close":13265.0},{"date":"2024-07-25","close":13045.0},{"date":"2024-07-26","close":13090.0},{"date":"2024-07-29","close":13250.0},{"date":"2024-07-30","close":13125.0},{"date":"2024-07-31","close":13335.0},{"date":"2024-08-01","close":13335.0},{"date":"2024-08-02","close":12795.0},{"date":"2024-08-05","close":11650.0},{"date":"2024-08-06","close":11935.0},{"date":"2024-08-07","close":12215.0},{"date":"2024-08-08","close":12110.0},{"date":"2024-08-09","close":12285.0},{"date":"2024-08-12","close":12415.0},{"date":"2024-08-13","close":12470.0},{"date":"2024-08-14","close":12585.0},{"date":"2024-08-16","close":12880.0},{"date":"2024-08-19","close":12765.0},{"date":"2024-08-20","close":12895.0},{"date":"2024-08-21","close":12885.0},{"date":"2024-08-22","close":12895.0},{"date":"2024-08-23","close":12895.0},{"date":"2024-08-26","close":12810.0},{"date":"2024-08-27","close":12765.0},{"date":"2024-08-28","close":12770.0},{"date":"2024-08-29","close":12610.0},{"date":"2024-08-30","close":12680.0},{"date":"2024-09-02","close":12675.0},{"date":"2024-09-03","close":12550.0},{"date":"2024-09-04","close":12130.0},{"date":"2024-09-05","close":12115.0},{"date":"2024-09-06","close":12005.0},{"date":"2024-09-09","close":11920.0},{"date":"2024-09-10","close":11870.0},{"date":"2024-09-11","close":11750.0},{"date":"2024-09-12","close":12010.0},{"date":"2024-09-13","close":12035.0},{"date":"2024-09-19","close":12015.0},{"date":"2024-09-20","close":12070.0},{"date":"2024-09-23","close":12100.0},{"date":"2024-09-24","close":12230.0},{"date":"2024-09-25","close":12075.0},{"date":"2024-09-26","close":12460.0},{"date":"2024-09-27","close":12415.0},{"date":"2024-09-30","close":12140.0},{"date":"2024-10-02","close":11975.0},{"date":"2024-10-04","close":12000.0},{"date":"2024-10-07","close":12190.0},{"date":"2024-10-08","close":12090.0},{"date":"2024-10-10","close":12110.0},{"date":"2024-10-11","close":12135.0},{"date":"2024-10-14","close":12270.0},{"date":"2024-10-15","close":12315.0},{"date":"2024-10-16","close":12190.0},{"date":"2024-10-17","close":12220.0},{"date":"2024-10-18","close":12155.0},{"date":"2024-10-21","close":12185.0},{"date":"2024-10-22","close":12015.0},{"date":"2024-10-23","close":12185.0},{"date":"2024-10-24","close":12075.0},{"date":"2024-10-25","close":12085.0},{"date":"2024-10-28","close":12180.0},{"date":"2024-10-29","close":12215.0},{"date":"2024-10-30","close":12105.0},{"date":"2024-10-31","close":11945.0},{"date":"2024-11-01","close":11865.0},{"date":"2024-11-04","close":12060.0},{"date":"2024-11-05","close":11985.0},{"date":"2024-11-06","close":11965.0},{"date":"2024-11-07","close":11965.0},{"date":"2024-11-08","close":11950.0},{"date":"2024-11-11","close":11765.0},{"date":"2024-11-12","close":11510.0},{"date":"2024-11-13","close":11225.0},{"date":"2024-11-14","close":11170.0},{"date":"2024-11-15","close":11245.0},{"date":"2024-11-18","close":11495.0},{"date":"2024-11-19","close":11555.0},{"date":"2024-11-20","close":11575.0},{"date":"2024-11-21","close":11585.0},{"date":"2024-11-22","close":11685.0},{"date":"2024-11-25","close":11825.0},{"date":"2024-11-26","close":11780.0},{"date":"2024-11-27","close":11705.0},{"date":"2024-11-28","close":11665.0},{"date":"2024-11-29","close":11450.0},{"date":"2024-12-02","close":11460.0},{"date":"2024-12-03","close":11635.0},{"date":"2024-12-04","close":11465.0},{"date":"2024-12-05","close":11390.0},{"date":"2024-12-06","close":11335.0},{"date":"2024-12-09","close":11060.0},{"date":"2024-12-10","close":11285.0},{"date":"2024-12-11","close":11400.0},{"date":"2024-12-12","close":11590.0},{"date":"2024-12-13","close":11630.0},{"date":"2024-12-16","close":11595.0},{"date":"2024-12-17","close":11455.0},{"date":"2024-12-18","close":11615.0},{"date":"2024-12-19","close":11350.0},{"date":"2024-12-20","close":11185.0},{"date":"2024-12-23","close":11370.0},{"date":"2024-12-24","close":11375.0},{"date":"2024-12-26","close":11325.0},{"date":"2024-12-27","close":11285.0},{"date":"2024-12-30","close":11250.0},{"date":"2025-01-02","close":11220.0},{"date":"2025-01-03","close":11435.0},{"date":"2025-01-06","close":11685.0},{"date":"2025-01-07","close":11690.0},{"date":"2025-01-08","close":11810.0},{"date":"2025-01-09","close":11805.0},{"date":"2025-01-10","close":11790.0},{"date":"2025-01-13","close":11650.0},{"date":"2025-01-14","close":11705.0},{"date":"2025-01-15","close":11680.0},{"date":"2025-01-16","close":11840.0},{"date":"2025-01-17","close":11815.0},{"date":"2025-01-20","close":11800.0},{"date":"2025-01-21","close":11810.0},{"date":"2025-01-22","close":11945.0},{"date":"2025-01-23","close":11820.0},{"date":"2025-01-24","close":11880.0},{"date":"2025-01-31","close":11780.0},{"date":"2025-02-03","close":11475.0},{"date":"2025-02-04","close":11590.0},{"date":"2025-02-05","close":11730.0},{"date":"2025-02-06","close":11845.0},{"date":"2025-02-07","close":11760.0},{"date":"2025-02-10","close":11805.0},{"date":"2025-02-11","close":11895.0},{"date":"2025-02-12","close":11910.0},{"date":"2025-02-13","close":12015.0},{"date":"2025-02-14","close":12080.0},{"date":"2025-02-17","close":12180.0},{"date":"2025-02-18","close":12275.0},{"date":"2025-02-19","close":12525.0},{"date":"2025-02-20","close":12405.0},{"date":"2025-02-21","close":12430.0},{"date":"2025-02-24","close":12350.0},{"date":"2025-02-25","close":12285.0},{"date":"2025-02-26","close":12345.0},{"date":"2025-02-27","close":12290.0},{"date":"2025-02-28","close":11885.0},{"date":"2025-03-04","close":11850.0},{"date":"2025-03-05","close":11945.0},{"date":"2025-03-06","close":12060.0},{"date":"2025-03-07","close":12010.0},{"date":"2025-03-10","close":12045.0},{"date":"2025-03-11","close":11905.0},{"date":"2025-03-12","close":12090.0},{"date":"2025-03-13","close":12040.0},{"date":"2025-03-14","close":12105.0},{"date":"2025-03-17","close":12320.0},{"date":"2025-03-18","close":12360.0},{"date":"2025-03-19","close":12455.0},{"date":"2025-03-20","close":12560.0},{"date":"2025-03-21","close":12620.0},{"date":"2025-03-24","close":12575.0},{"date":"2025-03-25","close":12520.0},{"date":"2025-03-26","close":12625.0},{"date":"2025-03-27","close":12480.0},{"date":"2025-03-28","close":12260.0},{"date":"2025-03-31","close":11915.0},{"date":"2025-04-01","close":12095.0},{"date":"2025-04-02","close":12025.0},{"date":"2025-04-03","close":11865.0},{"date":"2025-04-04","close":11755.0},{"date":"2025-04-07","close":11115.0},{"date":"2025-04-08","close":11100.0},{"date":"2025-04-09","close":10915.0},{"date":"2025-04-10","close":11565.0},{"date":"2025-04-11","close":11540.0},{"date":"2025-04-14","close":11635.0},{"date":"2025-04-15","close":11735.0},{"date":"2025-04-16","close":11550.0},{"date":"2025-04-17","close":11670.0},{"date":"2025-04-18","close":11740.0},{"date":"2025-04-21","close":11755.0},{"date":"2025-04-22","close":11730.0},{"date":"2025-04-23","close":11930.0},{"date":"2025-04-24","close":11905.0},{"date":"2025-04-25","close":12025.0},{"date":"2025-04-28","close":12025.0},{"date":"2025-04-29","close":12120.0},{"date":"2025-04-30","close":12105.0},{"date":"2025-05-02","close":12110.0},{"date":"2025-05-07","close":12195.0},{"date":"2025-05-08","close":12205.0},{"date":"2025-05-09","close":12215.0},{"date":"2025-05-12","close":12375.0},{"date":"2025-05-13","close":12405.0},{"date":"2025-05-14","close":12550.0},{"date":"2025-05-15","close":12490.0},{"date":"2025-05-16","close":12530.0},{"date":"2025-05-19","close":12390.0},{"date":"2025-05-20","close":12410.0},{"date":"2025-05-21","close":12495.0},{"date":"2025-05-22","close":12335.0},{"date":"2025-05-23","close":12345.0},{"date":"2025-05-26","close":12540.0},{"date":"2025-05-27","close":12565.0},{"date":"2025-05-28","close":12745.0},{"date":"2025-05-29","close":12985.0},{"date":"2025-05-30","close":12885.0},{"date":"2025-06-02","close":12875.0},{"date":"2025-06-04","close":13210.0},{"date":"2025-06-05","close":13475.0},{"date":"2025-06-09","close":13705.0},{"date":"2025-06-10","close":13780.0},{"date":"2025-06-11","close":13955.0},{"date":"2025-06-12","close":13985.0},{"date":"2025-06-13","close":13860.0},{"date":"2025-06-16","close":14090.0},{"date":"2025-06-17","close":14150.0},{"date":"2025-06-18","close":14265.0},{"date":"2025-06-19","close":14290.0},{"date":"2025-06-20","close":14475.0},{"date":"2025-06-23","close":14470.0},{"date":"2025-06-24","close":14945.0},{"date":"2025-06-25","close":14970.0},{"date":"2025-06-26","close":14860.0},{"date":"2025-06-27","close":14770.0},{"date":"2025-06-30","close":14860.0},{"date":"2025-07-01","close":14915.0},{"date":"2025-07-02","close":14845.0},{"date":"2025-07-03","close":15085.0},{"date":"2025-07-04","close":14790.0},{"date":"2025-07-07","close":14810.0},{"date":"2025-07-08","close":15090.0},{"date":"2025-07-09","close":15135.0},{"date":"2025-07-10","close":15325.0},{"date":"2025-07-11","close":15340.0},{"date":"2025-07-14","close":15485.0},{"date":"2025-07-15","close":15580.0},{"date":"2025-07-16","close":15425.0},{"date":"2025-07-17","close":15480.0},{"date":"2025-07-18","close":15455.0},{"date":"2025-07-21","close":15570.0},{"date":"2025-07-22","close":15370.0},{"date":"2025-07-23","close":15410.0},{"date":"2025-07-24","close":15400.0},{"date":"2025-07-25","close":15440.0},{"date":"2025-07-28","close":15520.0},{"date":"2025-07-29","close":15630.0},{"date":"2025-07-30","close":15715.0},{"date":"2025-07-31","close":15710.0},{"date":"2025-08-01","close":15085.0},{"date":"2025-08-04","close":15265.0},{"date":"2025-08-05","close":15475.0},{"date":"2025-08-06","close":15460.0},{"date":"2025-08-07","close":15590.0},{"date":"2025-08-08","close":15560.0},{"date":"2025-08-11","close":15555.0},{"date":"2025-08-12","close":15490.0},{"date":"2025-08-13","close":15665.0},{"date":"2025-08-14","close":15660.0},{"date":"2025-08-18","close":15420.0},{"date":"2025-08-19","close":15305.0},{"date":"2025-08-20","close":15220.0},{"date":"2025-08-21","close":15250.0},{"date":"2025-08-22","close":15370.0},{"date":"2025-08-25","close":15560.0},{"date":"2025-08-26","close":15415.0},{"date":"2025-08-27","close":15450.0},{"date":"2025-08-28","close":15525.0},{"date":"2025-08-29","close":15455.0},{"date":"2025-09-01","close":15210.0},{"date":"2025-09-02","close":15370.0},{"date":"2025-09-03","close":15435.0},{"date":"2025-09-04","close":15495.0},{"date":"2025-09-05","close":15560.0},{"date":"2025-09-08","close":15620.0},{"date":"2025-09-09","close":15830.0},{"date":"2025-09-10","close":16165.0},{"date":"2025-09-11","close":16280.0},{"date":"2025-09-12","close":16610.0},{"date":"2025-09-15","close":16690.0},{"date":"2025-09-16","close":16965.0},{"date":"2025-09-17","close":16775.0},{"date":"2025-09-18","close":17050.0},{"date":"2025-09-19","close":16995.0},{"date":"2025-09-22","close":17165.0},{"date":"2025-09-23","close":17300.0},{"date":"2025-09-24","close":17255.0},{"date":"2025-09-25","close":17260.0},{"date":"2025-09-26","close":16840.0},{"date":"2025-09-29","close":17095.0},{"date":"2025-09-30","close":17045.0},{"date":"2025-10-01","close":17230.0},{"date":"2025-10-02","close":17735.0},{"date":"2025-10-10","close":18190.0},{"date":"2025-10-13","close":18015.0},{"date":"2025-10-14","close":17850.0},{"date":"2025-10-15","close":18345.0},{"date":"2025-10-16","close":18825.0},{"date":"2025-10-17","close":18880.0},{"date":"2025-10-20","close":19235.0},{"date":"2025-10-21","close":19270.0},{"date":"2025-10-22","close":19500.0},{"date":"2025-10-23","close":19290.0},{"date":"2025-10-24","close":19780.0},{"date":"2025-10-27","close":20330.0},{"date":"2025-10-28","close":20140.0},{"date":"2025-10-29","close":20560.0},{"date":"2025-10-30","close":20620.0},{"date":"2025-10-31","close":20860.0},{"date":"2025-11-03","close":21520.0},{"date":"2025-11-04","close":20910.0},{"date":"2025-11-05","close":20360.0},{"date":"2025-11-06","close":20450.0},{"date":"2025-11-07","close":20075.0},{"date":"2025-11-10","close":20705.0},{"date":"2025-11-11","close":20905.0},{"date":"2025-11-12","close":21135.0},{"date":"2025-11-13","close":21220.0},{"date":"2025-11-14","close":20280.0},{"date":"2025-11-17","close":20715.0},{"date":"2025-11-18","close":20035.0},{"date":"2025-11-19","close":19890.0},{"date":"2025-11-20","close":20310.0},{"date":"2025-11-21","close":19470.0},{"date":"2025-11-24","close":19475.0},{"date":"2025-11-25","close":19605.0},{"date":"2025-11-26","close":20140.0},{"date":"2025-11-27","close":20290.0},{"date":"2025-11-28","close":20015.0},{"date":"2025-12-01","close":19955.0},{"date":"2025-12-02","close":20350.0},{"date":"2025-12-03","close":20585.0},{"date":"2025-12-04","close":20515.0},{"date":"2025-12-05","close":20905.0},{"date":"2025-12-08","close":21185.0},{"date":"2025-12-09","close":21090.0},{"date":"2025-12-10","close":21065.0},{"date":"2025-12-11","close":20900.0},{"date":"2025-12-12","close":21185.0},{"date":"2025-12-15","close":20695.0},{"date":"2025-12-16","close":20270.0},{"date":"2025-12-17","close":20635.0},{"date":"2025-12-18","close":20400.0},{"date":"2025-12-19","close":20505.0},{"date":"2025-12-22","close":20975.0},{"date":"2025-12-23","close":21050.0},{"date":"2025-12-24","close":21045.0},{"date":"2025-12-26","close":21255.0},{"date":"2025-12-29","close":21815.0},{"date":"2025-12-30","close":21890.0},{"date":"2026-01-02","close":22555.0},{"date":"2026-01-05","close":23370.0},{"date":"2026-01-06","close":23805.0},{"date":"2026-01-07","close":23965.0},{"date":"2026-01-08","close":24060.0},{"date":"2026-01-09","close":24095.0},{"date":"2026-01-12","close":24295.0},{"date":"2026-01-13","close":24600.0},{"date":"2026-01-14","close":24740.0},{"date":"2026-01-15","close":25155.0},{"date":"2026-01-16","close":25430.0},{"date":"2026-01-19","close":25795.0},{"date":"2026-01-20","close":25580.0},{"date":"2026-01-21","close":25790.0},{"date":"2026-01-22","close":26080.0},{"date":"2026-01-23","close":26240.0},{"date":"2026-01-26","close":25985.0},{"date":"2026-01-27","close":26870.0},{"date":"2026-01-28","close":27385.0},{"date":"2026-01-29","close":27715.0},{"date":"2026-01-30","close":27795.0},{"date":"2026-02-02","close":26200.0},{"date":"2026-02-03","close":28230.0},{"date":"2026-02-04","close":28560.0},{"date":"2026-02-05","close":27435.0},{"date":"2026-02-06","close":27045.0},{"date":"2026-02-09","close":28220.0},{"date":"2026-02-10","close":28215.0},{"date":"2026-02-11","close":28460.0},{"date":"2026-02-12","close":29485.0},{"date":"2026-02-13","close":29465.0},{"date":"2026-02-19","close":30360.0},{"date":"2026-02-20","close":31055.0},{"date":"2026-02-23","close":31280.0},{"date":"2026-02-24","close":32045.0},{"date":"2026-02-25","close":32730.0},{"date":"2026-02-26","close":34330.0},{"date":"2026-02-27","close":33910.0},{"date":"2026-03-03","close":31220.0},{"date":"2026-03-04","close":27300.0},{"date":"2026-03-05","close":30155.0},{"date":"2026-03-06","close":30045.0},{"date":"2026-03-09","close":28065.0},{"date":"2026-03-10","close":29810.0},{"date":"2026-03-11","close":30170.0},{"date":"2026-03-12","close":29835.0},{"date":"2026-03-13","close":29410.0},{"date":"2026-03-16","close":29870.0},{"date":"2026-03-17","close":30455.0},{"date":"2026-03-18","close":32150.0},{"date":"2026-03-19","close":31255.0},{"date":"2026-03-20","close":31180.0},{"date":"2026-03-23","close":29210.0},{"date":"2026-03-24","close":30035.0},{"date":"2026-03-25","close":30400.0},{"date":"2026-03-26","close":29350.0},{"date":"2026-03-27","close":29235.0},{"date":"2026-03-30","close":28330.0},{"date":"2026-03-31","close":27090.0},{"date":"2026-04-01","close":29560.0},{"date":"2026-04-02","close":28170.0},{"date":"2026-04-03","close":28960.0},{"date":"2026-04-06","close":29410.0},{"date":"2026-04-07","close":29790.0},{"date":"2026-04-08","close":32050.0},{"date":"2026-04-09","close":31475.0},{"date":"2026-04-10","close":31920.0},{"date":"2026-04-13","close":31635.0},{"date":"2026-04-14","close":32555.0},{"date":"2026-04-15","close":33370.0},{"date":"2026-04-16","close":34105.0},{"date":"2026-04-17","close":33840.0},{"date":"2026-04-20","close":34010.0},{"date":"2026-04-21","close":34915.0},{"date":"2026-04-22","close":35045.0},{"date":"2026-04-23","close":35465.0},{"date":"2026-04-24","close":35295.0},{"date":"2026-04-27","close":36095.0},{"date":"2026-04-28","close":36265.0},{"date":"2026-04-29","close":36550.0},{"date":"2026-04-30","close":36165.0},{"date":"2026-05-04","close":38070.0},{"date":"2026-05-06","close":40985.0},{"date":"2026-05-07","close":41845.0},{"date":"2026-05-08","close":41845.0},{"date":"2026-05-11","close":44045.0},{"date":"2026-05-12","close":43185.0},{"date":"2026-05-13","close":44305.0},{"date":"2026-05-14","close":45140.0},{"date":"2026-05-15","close":42310.0},{"date":"2026-05-18","close":42565.0},{"date":"2026-05-19","close":41300.0},{"date":"2026-05-20","close":40875.0},{"date":"2026-05-21","close":44455.0},{"date":"2026-05-22","close":44570.0},{"date":"2026-05-26","close":45800.0},{"date":"2026-05-27","close":47125.0},{"date":"2026-05-28","close":46925.0},{"date":"2026-05-29","close":48515.0},{"date":"2026-06-01","close":51050.0},{"date":"2026-06-02","close":51105.0},{"date":"2026-06-04","close":50160.0},{"date":"2026-06-05","close":47350.0},{"date":"2026-06-08","close":43200.0},{"date":"2026-06-09","close":47000.0},{"date":"2026-06-10","close":44800.0},{"date":"2026-06-11","close":44685.0},{"date":"2026-06-12","close":46715.0},{"date":"2026-06-15","close":49370.0},{"date":"2026-06-16","close":50410.0},{"date":"2026-06-17","close":51305.0},{"date":"2026-06-18","close":52970.0},{"date":"2026-06-19","close":53055.0},{"date":"2026-06-22","close":53515.0},{"date":"2026-06-23","close":48125.0},{"date":"2026-06-24","close":50045.0},{"date":"2026-06-25","close":52710.0},{"date":"2026-06-26","close":49705.0},{"date":"2026-06-29","close":49430.0},{"date":"2026-06-30","close":49650.0},{"date":"2026-07-01","close":48595.0},{"date":"2026-07-02","close":44590.0},{"date":"2026-07-03","close":47305.0},{"date":"2026-07-06","close":46945.0},{"date":"2026-07-07","close":44670.0},{"date":"2026-07-08","close":42270.0},{"date":"2026-07-09","close":42520.0},{"date":"2026-07-10","close":43760.0},{"date":"2026-07-13","close":39295.0},{"date":"2026-07-14","close":39680.0},{"date":"2026-07-15","close":42185.0},{"date":"2026-07-16","close":39425.0},{"date":"2026-07-20","close":37645.0},{"date":"2026-07-21","close":39005.0},{"date":"2026-07-22","close":39185.0},{"date":"2026-07-23","close":40895.0},{"date":"2026-07-24","close":38465.0},{"date":"2026-07-27","close":39065.0},{"date":"2026-07-28","close":34665.0},{"date":"2026-07-29","close":32355.0},{"date":"2026-07-30","close":31775.0},{"date":"2026-07-31","close":38810.0},{"date":"2026-08-03","close":35930.0},{"date":"2026-08-04","close":36365.0},{"date":"2026-08-05","close":37775.0},{"date":"2026-08-06","close":35845.0},{"date":"2026-08-07","close":35525.0},{"date":"2026-08-10","close":35560.0},{"date":"2026-08-11","close":35900.0},{"date":"2026-08-12","close":37395.0},{"date":"2026-08-13","close":38835.0},{"date":"2026-08-14","close":39865.0},{"date":"2026-08-18","close":39320.0},{"date":"2026-08-19","close":36895.0},{"date":"2026-08-20","close":39175.0},{"date":"2026-08-21","close":39825.0},{"date":"2026-08-24","close":38380.0},{"date":"2026-08-25","close":38655.0},{"date":"2026-08-26","close":38985.0},{"date":"2026-08-27","close":39525.0},{"date":"2026-08-28","close":38825.0},{"date":"2026-08-31","close":38940.0},{"date":"2026-09-01","close":39075.0},{"date":"2026-09-02","close":37500.0},{"date":"2026-09-03","close":37540.0},{"date":"2026-09-04","close":38265.0},{"date":"2026-09-07","close":40165.0},{"date":"2026-09-08","close":39995.0},{"date":"2026-09-09","close":40600.0},{"date":"2026-09-10","close":40540.0},{"date":"2026-09-11","close":39640.0},{"date":"2026-09-14","close":38260.0},{"date":"2026-09-15","close":37820.0},{"date":"2026-09-16","close":38510.0},{"date":"2026-09-17","close":38515.0},{"date":"2026-09-18","close":39555.0},{"date":"2026-09-21","close":40430.0},{"date":"2026-09-22","close":40535.0},{"date":"2026-09-23","close":40950.0},{"date":"2026-09-28","close":39655.0},{"date":"2026-09-29","close":39865.0},{"date":"2026-09-30","close":39700.0},{"date":"2026-10-01","close":40370.0},{"date":"2026-10-02","close":40585.0},{"date":"2026-10-06","close":40165.0},{"date":"2026-10-07","close":39330.0},{"date":"2026-10-08","close":38290.0},{"date":"2026-10-12","close":36815.0},{"date":"2026-10-13","close":34595.0},{"date":"2026-10-14","close":34345.0},{"date":"2026-10-15","close":31540.0},{"date":"2026-10-16","close":32150.0},{"date":"2026-10-19","close":32570.0},{"date":"2026-10-20","close":31435.0},{"date":"2026-10-21","close":32485.0},{"date":"2026-10-22","close":31395.0},{"date":"2026-10-23","close":30615.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":78924.0,"foreign_net":-17940.0,"institution_net":-60984.0},{"date":"2026-10-21","retail_net":48994.0,"foreign_net":71095.0,"institution_net":-120089.0},{"date":"2026-10-20","retail_net":237635.0,"foreign_net":-71835.0,"institution_net":-165800.0},{"date":"2026-10-19","retail_net":255736.0,"foreign_net":-1188.0,"institution_net":-254548.0},{"date":"2026-10-16","retail_net":238577.0,"foreign_net":19147.0,"institution_net":-257724.0},{"date":"2026-10-15","retail_net":300917.0,"foreign_net":19040.0,"institution_net":-319957.0},{"date":"2026-10-14","retail_net":83904.0,"foreign_net":27332.0,"institution_net":-111236.0},{"date":"2026-10-13","retail_net":211635.0,"foreign_net":17333.0,"institution_net":-228968.0},{"date":"2026-10-12","retail_net":75713.0,"foreign_net":1922.0,"institution_net":-77635.0},{"date":"2026-10-08","retail_net":66846.0,"foreign_net":1032.0,"institution_net":-67878.0},{"date":"2026-10-07","retail_net":40384.0,"foreign_net":-952.0,"institution_net":-39432.0},{"date":"2026-10-06","retail_net":-10991.0,"foreign_net":5860.0,"institution_net":5131.0},{"date":"2026-10-02","retail_net":-39086.0,"foreign_net":-46045.0,"institution_net":85131.0},{"date":"2026-10-01","retail_net":-16401.0,"foreign_net":9367.0,"institution_net":7034.0},{"date":"2026-09-30","retail_net":8445.0,"foreign_net":38416.0,"institution_net":-46861.0},{"date":"2026-09-29","retail_net":18920.0,"foreign_net":-55147.0,"institution_net":36227.0},{"date":"2026-09-28","retail_net":48530.0,"foreign_net":8767.0,"institution_net":-57297.0},{"date":"2026-09-23","retail_net":-31575.0,"foreign_net":7841.0,"institution_net":23734.0},{"date":"2026-09-22","retail_net":-67840.0,"foreign_net":5953.0,"institution_net":61887.0},{"date":"2026-09-21","retail_net":-74863.0,"foreign_net":8837.0,"institution_net":66026.0},{"date":"2026-09-18","retail_net":-98006.0,"foreign_net":-13156.0,"institution_net":111162.0},{"date":"2026-09-17","retail_net":-18949.0,"foreign_net":-7043.0,"institution_net":25992.0},{"date":"2026-09-16","retail_net":-47753.0,"foreign_net":-22022.0,"institution_net":69775.0},{"date":"2026-09-15","retail_net":48628.0,"foreign_net":7495.0,"institution_net":-56123.0},{"date":"2026-09-14","retail_net":80462.0,"foreign_net":-11259.0,"institution_net":-69203.0},{"date":"2026-09-11","retail_net":25656.0,"foreign_net":32646.0,"institution_net":-58302.0},{"date":"2026-09-10","retail_net":-6769.0,"foreign_net":-39259.0,"institution_net":46028.0},{"date":"2026-09-09","retail_net":-16964.0,"foreign_net":26579.0,"institution_net":-9615.0},{"date":"2026-09-08","retail_net":-103623.0,"foreign_net":-7245.0,"institution_net":110868.0},{"date":"2026-09-07","retail_net":-154269.0,"foreign_net":19857.0,"institution_net":134412.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":78924.0,"foreign_net":-17940.0,"institution_net":-60984.0},"d3":{"retail_net":365553.0,"foreign_net":-18680.0,"institution_net":-346873.0},"d7":{"retail_net":1244687.0,"foreign_net":45651.0,"institution_net":-1290338.0},"d14":{"retail_net":1572787.0,"foreign_net":34168.0,"institution_net":-1606955.0},"d30":{"retail_net":1182817.0,"foreign_net":35428.0,"institution_net":-1218245.0}},"analysis":"최근 5일 외국인 순매수 -721.00, 기관 순매수 -85.91만. 30일 누적: 외국인 3.54만, 기관 -121.82만.","foreign_flow":-721.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-859145.0},"insider_trades":[],"price_analysis":{"current":31555.0,"low_30d":30080.0,"support":31223.5,"high_30d":41515.0,"change_1d":0.5,"change_7d":-3.1,"change_30d":-21.1,"resistance":40371.5,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 200TR","phase":"above-fold","symbol_resolved":true}