{"status":"ok","report":{"etf":{"aum":3072600000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":33.67},{"name":"SK하이닉스","ticker":"000660","weight":31.17},{"name":"삼성전자우","ticker":"005935","weight":3.88},{"name":"SK스퀘어","ticker":"402340","weight":3.41},{"name":"삼성전기","ticker":"009150","weight":2.6},{"name":"현대차","ticker":"005380","weight":1.52},{"name":"KB금융","ticker":"105560","weight":1.4},{"name":"신한지주","ticker":"055550","weight":1.04},{"name":"한화에어로스페이스","ticker":"012450","weight":0.91},{"name":"두산에너빌리티","ticker":"034020","weight":0.9}],"base_index":"MSCI Korea TR Index","aum_display":"3조 726억","expense_ratio":0.09,"dividend_yield":null,"holdings_count":10,"tracking_error":0.11},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:35:35.926594+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":20.3,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.4,"direction":"higher_better","percentile":25}],"summary":"RSI 20","percentile":25}},"is_etf":true,"signals":[],"summary":"KODEX MSCI Korea TR(278540)은(는) MSCI Korea TR Index를 추종하는 ETF입니다, 순자산 3조 726억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 20 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-2025.4274673343461,"grade":"D","trend":"하락","atr_14":1623.5714285714287,"rsi_14":20.26590010779735,"sma_20":36247.25,"sma_60":36938.083333333336,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 20.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2025.43)가 시그널선(-1345.18)을 하회합니다(데드크로스). 현재가가 SMA20(36247)과 SMA60(36938) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 28840~43654 (현재 위치 14%).","bb_lower":28840.05115360739,"bb_upper":43654.44884639261,"macd_signal":-1345.1755556745534},"change_pct":0.23,"chart_data":[{"date":"2024-10-23","open":11585,"high":11770,"low":11555,"close":11755,"volume":1420},{"date":"2024-10-24","open":11700,"high":11700,"low":11605,"close":11605,"volume":1687},{"date":"2024-10-25","open":11730,"high":11730,"low":11585,"close":11610,"volume":1447},{"date":"2024-10-28","open":11615,"high":11760,"low":11615,"close":11745,"volume":2844},{"date":"2024-10-29","open":11735,"high":11760,"low":11645,"close":11760,"volume":1375},{"date":"2024-10-30","open":11740,"high":11740,"low":11595,"close":11680,"volume":60125},{"date":"2024-10-31","open":11540,"high":11585,"low":11460,"close":11460,"volume":18408},{"date":"2024-11-01","open":11400,"high":11480,"low":11395,"close":11410,"volume":4904},{"date":"2024-11-04","open":11460,"high":11620,"low":11440,"close":11605,"volume":18517},{"date":"2024-11-05","open":11535,"high":11575,"low":11490,"close":11555,"volume":20957},{"date":"2024-11-06","open":11585,"high":11595,"low":11390,"close":11490,"volume":1717},{"date":"2024-11-07","open":11460,"high":11540,"low":11360,"close":11490,"volume":2318},{"date":"2024-11-08","open":11545,"high":11610,"low":11450,"close":11490,"volume":1587},{"date":"2024-11-11","open":11460,"high":11460,"low":11265,"close":11315,"volume":3886},{"date":"2024-11-12","open":11255,"high":11255,"low":11060,"close":11070,"volume":7345},{"date":"2024-11-13","open":11010,"high":11050,"low":10745,"close":10745,"volume":7623},{"date":"2024-11-14","open":10760,"high":10870,"low":10715,"close":10715,"volume":4187},{"date":"2024-11-15","open":10715,"high":10900,"low":10670,"close":10830,"volume":12203},{"date":"2024-11-18","open":10985,"high":11180,"low":10985,"close":11110,"volume":13285},{"date":"2024-11-19","open":11115,"high":11150,"low":11055,"close":11055,"volume":2532},{"date":"2024-11-20","open":11125,"high":11165,"low":11075,"close":11100,"volume":935},{"date":"2024-11-21","open":11085,"high":11220,"low":11040,"close":11155,"volume":3824},{"date":"2024-11-22","open":11185,"high":11285,"low":11185,"close":11215,"volume":848},{"date":"2024-11-25","open":11405,"high":11425,"low":11295,"close":11415,"volume":1991},{"date":"2024-11-26","open":11350,"high":11385,"low":11285,"close":11330,"volume":1522},{"date":"2024-11-27","open":11310,"high":11315,"low":11170,"close":11195,"volume":1071},{"date":"2024-11-28","open":11175,"high":11210,"low":11130,"close":11160,"volume":7000982},{"date":"2024-11-29","open":11160,"high":11160,"low":10865,"close":10915,"volume":2854},{"date":"2024-12-02","open":10975,"high":11000,"low":10860,"close":10910,"volume":41829},{"date":"2024-12-03","open":10970,"high":11105,"low":10970,"close":11100,"volume":11689},{"date":"2024-12-04","open":10850,"high":11005,"low":10825,"close":10900,"volume":14612},{"date":"2024-12-05","open":10900,"high":10955,"low":10830,"close":10830,"volume":1731},{"date":"2024-12-06","open":10835,"high":10900,"low":10615,"close":10785,"volume":7205067},{"date":"2024-12-09","open":10645,"high":10710,"low":10540,"close":10540,"volume":4587},{"date":"2024-12-10","open":10635,"high":10775,"low":10635,"close":10775,"volume":3519},{"date":"2024-12-11","open":10745,"high":10870,"low":10735,"close":10870,"volume":5771},{"date":"2024-12-12","open":10940,"high":11055,"low":10880,"close":11055,"volume":3903},{"date":"2024-12-13","open":11040,"high":11130,"low":10990,"close":11095,"volume":1906},{"date":"2024-12-16","open":11130,"high":11190,"low":11010,"close":11020,"volume":4412},{"date":"2024-12-17","open":11015,"high":11015,"low":10855,"close":10875,"volume":1328},{"date":"2024-12-18","open":10955,"high":11060,"low":10930,"close":11010,"volume":1888},{"date":"2024-12-19","open":10700,"high":10840,"low":10700,"close":10775,"volume":4277},{"date":"2024-12-20","open":10735,"high":10735,"low":10540,"close":10635,"volume":8060},{"date":"2024-12-23","open":10695,"high":10815,"low":10660,"close":10745,"volume":1767},{"date":"2024-12-24","open":10765,"high":10810,"low":10745,"close":10795,"volume":482},{"date":"2024-12-26","open":10790,"high":10825,"low":10730,"close":10735,"volume":1942},{"date":"2024-12-27","open":10725,"high":10765,"low":10625,"close":10725,"volume":9313},{"date":"2024-12-30","open":10695,"high":10820,"low":10685,"close":10685,"volume":2297},{"date":"2025-01-02","open":10670,"high":10695,"low":10600,"close":10680,"volume":2394},{"date":"2025-01-03","open":10685,"high":10935,"low":10685,"close":10880,"volume":33438},{"date":"2025-01-06","open":10945,"high":11130,"low":10915,"close":11130,"volume":25772},{"date":"2025-01-07","open":11280,"high":11280,"low":11140,"close":11140,"volume":3283},{"date":"2025-01-08","open":11070,"high":11320,"low":11070,"close":11255,"volume":4502},{"date":"2025-01-09","open":11325,"high":11330,"low":11295,"close":11315,"volume":2450},{"date":"2025-01-10","open":11325,"high":11325,"low":11250,"close":11265,"volume":1385},{"date":"2025-01-13","open":11195,"high":11215,"low":11080,"close":11080,"volume":2836},{"date":"2025-01-14","open":11150,"high":11155,"low":11050,"close":11135,"volume":592},{"date":"2025-01-15","open":11250,"high":11250,"low":11110,"close":11120,"volume":427},{"date":"2025-01-16","open":11270,"high":11310,"low":11245,"close":11250,"volume":933},{"date":"2025-01-17","open":11245,"high":11275,"low":11190,"close":11220,"volume":7201784},{"date":"2025-01-20","open":11245,"high":11285,"low":11195,"close":11195,"volume":2547},{"date":"2025-01-21","open":11340,"high":11340,"low":11155,"close":11225,"volume":2272},{"date":"2025-01-22","open":11285,"high":11375,"low":11260,"close":11365,"volume":13548},{"date":"2025-01-23","open":11335,"high":11335,"low":11240,"close":11245,"volume":614},{"date":"2025-01-24","open":11250,"high":11350,"low":11250,"close":11305,"volume":1348},{"date":"2025-01-31","open":11125,"high":11210,"low":11090,"close":11210,"volume":1780},{"date":"2025-02-03","open":10990,"high":10990,"low":10830,"close":10895,"volume":16262},{"date":"2025-02-04","open":11040,"high":11180,"low":11020,"close":11020,"volume":1061},{"date":"2025-02-05","open":11240,"high":11240,"low":11160,"close":11185,"volume":1366},{"date":"2025-02-06","open":11320,"high":11320,"low":11195,"close":11265,"volume":1977},{"date":"2025-02-07","open":11305,"high":11305,"low":11190,"close":11230,"volume":840},{"date":"2025-02-10","open":11135,"high":11260,"low":11110,"close":11245,"volume":2099},{"date":"2025-02-11","open":11325,"high":11360,"low":11265,"close":11320,"volume":4759},{"date":"2025-02-12","open":11285,"high":11330,"low":11240,"close":11275,"volume":1586},{"date":"2025-02-13","open":11370,"high":11420,"low":11340,"close":11395,"volume":5736},{"date":"2025-02-14","open":11475,"high":11540,"low":11455,"close":11475,"volume":2837},{"date":"2025-02-17","open":11530,"high":11595,"low":11510,"close":11540,"volume":8188},{"date":"2025-02-18","open":11595,"high":11655,"low":11535,"close":11655,"volume":10477},{"date":"2025-02-19","open":11780,"high":11940,"low":11710,"close":11880,"volume":18372},{"date":"2025-02-20","open":11895,"high":11895,"low":11780,"close":11825,"volume":7210},{"date":"2025-02-21","open":11840,"high":11840,"low":11740,"close":11820,"volume":6217},{"date":"2025-02-24","open":11655,"high":11750,"low":11655,"close":11720,"volume":3179},{"date":"2025-02-25","open":11670,"high":11735,"low":11610,"close":11680,"volume":1642},{"date":"2025-02-26","open":11710,"high":11755,"low":11620,"close":11745,"volume":3110},{"date":"2025-02-27","open":11800,"high":11800,"low":11640,"close":11675,"volume":2778},{"date":"2025-02-28","open":11530,"high":11530,"low":11245,"close":11355,"volume":4579},{"date":"2025-03-04","open":11265,"high":11325,"low":11200,"close":11250,"volume":13264},{"date":"2025-03-05","open":11335,"high":11420,"low":11235,"close":11365,"volume":13947},{"date":"2025-03-06","open":11450,"high":11450,"low":11380,"close":11430,"volume":1670},{"date":"2025-03-07","open":11305,"high":11400,"low":11290,"close":11335,"volume":2202},{"date":"2025-03-10","open":11345,"high":11405,"low":11345,"close":11370,"volume":1290},{"date":"2025-03-11","open":11180,"high":11260,"low":11085,"close":11260,"volume":2238},{"date":"2025-03-12","open":11265,"high":11450,"low":11265,"close":11435,"volume":1387},{"date":"2025-03-13","open":11590,"high":11590,"low":11350,"close":11440,"volume":7458},{"date":"2025-03-14","open":11425,"high":11455,"low":11405,"close":11430,"volume":562},{"date":"2025-03-17","open":11515,"high":11690,"low":11515,"close":11665,"volume":789},{"date":"2025-03-18","open":11850,"high":11875,"low":11700,"close":11740,"volume":4479},{"date":"2025-03-19","open":11840,"high":11875,"low":11785,"close":11810,"volume":1940},{"date":"2025-03-20","open":11880,"high":11940,"low":11850,"close":11915,"volume":3952},{"date":"2025-03-21","open":11830,"high":11950,"low":11815,"close":11905,"volume":7284},{"date":"2025-03-24","open":11950,"high":11980,"low":11890,"close":11935,"volume":4458},{"date":"2025-03-25","open":11935,"high":11970,"low":11820,"close":11835,"volume":8649},{"date":"2025-03-26","open":11870,"high":11995,"low":11855,"close":11955,"volume":4209},{"date":"2025-03-27","open":11910,"high":11940,"low":11815,"close":11825,"volume":4183},{"date":"2025-03-28","open":11825,"high":11825,"low":11560,"close":11600,"volume":3870},{"date":"2025-03-31","open":11355,"high":11355,"low":11240,"close":11260,"volume":6739},{"date":"2025-04-01","open":11315,"high":11495,"low":11315,"close":11445,"volume":4043},{"date":"2025-04-02","open":11505,"high":11505,"low":11340,"close":11380,"volume":10989},{"date":"2025-04-03","open":10990,"high":11260,"low":10990,"close":11175,"volume":14463},{"date":"2025-04-04","open":11105,"high":11315,"low":10980,"close":11040,"volume":30508},{"date":"2025-04-07","open":10625,"high":10645,"low":10455,"close":10480,"volume":17322},{"date":"2025-04-08","open":10755,"high":10755,"low":10455,"close":10485,"volume":3035},{"date":"2025-04-09","open":10485,"high":10485,"low":10275,"close":10330,"volume":6758},{"date":"2025-04-10","open":11030,"high":11085,"low":10835,"close":11085,"volume":6096},{"date":"2025-04-11","open":10865,"high":10865,"low":10745,"close":10850,"volume":7004373},{"date":"2025-04-14","open":11035,"high":11040,"low":10975,"close":10995,"volume":2828},{"date":"2025-04-15","open":10995,"high":11100,"low":10995,"close":11095,"volume":3589},{"date":"2025-04-16","open":11065,"high":11065,"low":10885,"close":10885,"volume":3586},{"date":"2025-04-17","open":10925,"high":11005,"low":10900,"close":10970,"volume":4916},{"date":"2025-04-18","open":10980,"high":11065,"low":10980,"close":11040,"volume":2907},{"date":"2025-04-21","open":11070,"high":11145,"low":11045,"close":11055,"volume":1615},{"date":"2025-04-22","open":10990,"high":11090,"low":10990,"close":11025,"volume":560},{"date":"2025-04-23","open":11185,"high":11235,"low":11160,"close":11195,"volume":4892},{"date":"2025-04-24","open":11235,"high":11235,"low":11145,"close":11170,"volume":922},{"date":"2025-04-25","open":11300,"high":11340,"low":11265,"close":11305,"volume":755},{"date":"2025-04-28","open":11270,"high":11350,"low":11255,"close":11310,"volume":498},{"date":"2025-04-29","open":11310,"high":11410,"low":11285,"close":11345,"volume":2843},{"date":"2025-04-30","open":11345,"high":11395,"low":11300,"close":11390,"volume":8723},{"date":"2025-05-02","open":11255,"high":11360,"low":11255,"close":11320,"volume":2503},{"date":"2025-05-07","open":11400,"high":11415,"low":11330,"close":11395,"volume":7136},{"date":"2025-05-08","open":11500,"high":11500,"low":11395,"close":11395,"volume":2766},{"date":"2025-05-09","open":11425,"high":11425,"low":11345,"close":11365,"volume":6064},{"date":"2025-05-12","open":11405,"high":11545,"low":11405,"close":11545,"volume":4069},{"date":"2025-05-13","open":11630,"high":11650,"low":11535,"close":11535,"volume":1614},{"date":"2025-05-14","open":11615,"high":11740,"low":11615,"close":11660,"volume":3223},{"date":"2025-05-15","open":11700,"high":11725,"low":11570,"close":11570,"volume":2766},{"date":"2025-05-16","open":11605,"high":11660,"low":11580,"close":11580,"volume":4397},{"date":"2025-05-19","open":11580,"high":11580,"low":11445,"close":11485,"volume":1401},{"date":"2025-05-20","open":11545,"high":11610,"low":11485,"close":11505,"volume":2492},{"date":"2025-05-21","open":11520,"high":11650,"low":11520,"close":11565,"volume":853},{"date":"2025-05-22","open":11520,"high":11565,"low":11400,"close":11415,"volume":4242},{"date":"2025-05-23","open":11450,"high":11485,"low":11410,"close":11410,"volume":1207},{"date":"2025-05-26","open":11395,"high":11590,"low":11395,"close":11590,"volume":2290},{"date":"2025-05-27","open":11610,"high":11615,"low":11550,"close":11565,"volume":2775},{"date":"2025-05-28","open":11600,"high":11860,"low":11600,"close":11755,"volume":4328},{"date":"2025-05-29","open":11855,"high":12000,"low":11855,"close":11965,"volume":9584},{"date":"2025-05-30","open":11905,"high":11990,"low":11855,"close":11915,"volume":6968},{"date":"2025-06-02","open":11895,"high":11990,"low":11830,"close":11880,"volume":7842},{"date":"2025-06-04","open":12010,"high":12215,"low":12010,"close":12215,"volume":38857},{"date":"2025-06-05","open":12295,"high":12550,"low":12295,"close":12410,"volume":17833},{"date":"2025-06-09","open":12650,"high":12725,"low":12595,"close":12620,"volume":20056},{"date":"2025-06-10","open":12800,"high":12800,"low":12620,"close":12670,"volume":6663},{"date":"2025-06-11","open":12770,"high":12895,"low":12770,"close":12850,"volume":10270},{"date":"2025-06-12","open":12930,"high":12975,"low":12860,"close":12935,"volume":14013},{"date":"2025-06-13","open":12935,"high":12940,"low":12685,"close":12745,"volume":11591},{"date":"2025-06-16","open":12765,"high":12950,"low":12745,"close":12925,"volume":30618},{"date":"2025-06-17","open":12965,"high":13280,"low":12960,"close":12970,"volume":6092},{"date":"2025-06-18","open":12975,"high":13205,"low":12965,"close":13115,"volume":10227},{"date":"2025-06-19","open":13220,"high":13250,"low":13065,"close":13210,"volume":3580},{"date":"2025-06-20","open":13210,"high":13355,"low":13165,"close":13310,"volume":11497},{"date":"2025-06-23","open":13115,"high":13310,"low":13100,"close":13290,"volume":11637},{"date":"2025-06-24","open":13505,"high":13770,"low":13500,"close":13740,"volume":13843},{"date":"2025-06-25","open":13850,"high":13855,"low":13695,"close":13815,"volume":18209},{"date":"2025-06-26","open":13790,"high":13830,"low":13540,"close":13650,"volume":16027},{"date":"2025-06-27","open":13655,"high":13775,"low":13565,"close":13580,"volume":5181},{"date":"2025-06-30","open":13650,"high":13750,"low":13630,"close":13720,"volume":9947},{"date":"2025-07-01","open":13800,"high":13925,"low":13655,"close":13655,"volume":18069},{"date":"2025-07-02","open":13655,"high":13665,"low":13480,"close":13645,"volume":53898},{"date":"2025-07-03","open":13740,"high":13920,"low":13740,"close":13905,"volume":5393},{"date":"2025-07-04","open":14000,"high":14000,"low":13660,"close":13680,"volume":6020},{"date":"2025-07-07","open":13650,"high":13710,"low":13535,"close":13710,"volume":14445},{"date":"2025-07-08","open":13710,"high":13920,"low":13710,"close":13895,"volume":5662},{"date":"2025-07-09","open":13895,"high":13955,"low":13840,"close":13920,"volume":3709},{"date":"2025-07-10","open":13920,"high":14105,"low":13920,"close":14065,"volume":5393},{"date":"2025-07-11","open":14105,"high":14320,"low":14095,"close":14095,"volume":14022},{"date":"2025-07-14","open":14185,"high":14280,"low":14160,"close":14260,"volume":3196},{"date":"2025-07-15","open":14275,"high":14355,"low":14195,"close":14330,"volume":10344},{"date":"2025-07-16","open":14380,"high":14380,"low":14210,"close":14270,"volume":8796},{"date":"2025-07-17","open":14270,"high":14310,"low":14110,"close":14300,"volume":7499},{"date":"2025-07-18","open":14350,"high":14365,"low":14205,"close":14265,"volume":4695},{"date":"2025-07-21","open":14245,"high":14430,"low":14245,"close":14390,"volume":11395},{"date":"2025-07-22","open":14375,"high":14475,"low":14145,"close":14170,"volume":1421},{"date":"2025-07-23","open":14245,"high":14310,"low":14085,"close":14255,"volume":9057},{"date":"2025-07-24","open":14400,"high":14510,"low":14265,"close":14270,"volume":2961},{"date":"2025-07-25","open":14315,"high":14340,"low":14270,"close":14285,"volume":10796},{"date":"2025-07-28","open":14475,"high":14475,"low":14255,"close":14395,"volume":6789},{"date":"2025-07-29","open":14395,"high":14500,"low":14260,"close":14490,"volume":36133},{"date":"2025-07-30","open":14465,"high":14745,"low":14465,"close":14650,"volume":5893},{"date":"2025-07-31","open":14820,"high":14860,"low":14540,"close":14660,"volume":24188},{"date":"2025-08-01","open":14465,"high":14465,"low":14005,"close":14025,"volume":13578},{"date":"2025-08-04","open":13995,"high":14210,"low":13995,"close":14205,"volume":16184},{"date":"2025-08-05","open":14325,"high":14470,"low":14300,"close":14380,"volume":7210},{"date":"2025-08-06","open":14250,"high":14350,"low":14250,"close":14325,"volume":2996},{"date":"2025-08-07","open":14425,"high":14470,"low":14355,"close":14445,"volume":4486},{"date":"2025-08-08","open":14550,"high":14550,"low":14410,"close":14430,"volume":8377},{"date":"2025-08-11","open":14550,"high":14550,"low":14425,"close":14480,"volume":2161},{"date":"2025-08-12","open":14445,"high":14675,"low":14440,"close":14470,"volume":5926},{"date":"2025-08-13","open":14660,"high":14660,"low":14505,"close":14585,"volume":3064},{"date":"2025-08-14","open":14710,"high":14710,"low":14555,"close":14600,"volume":2433},{"date":"2025-08-18","open":14595,"high":14595,"low":14365,"close":14375,"volume":2913},{"date":"2025-08-19","open":14450,"high":14450,"low":14225,"close":14230,"volume":3436},{"date":"2025-08-20","open":14190,"high":14190,"low":13975,"close":14185,"volume":5971},{"date":"2025-08-21","open":14290,"high":14345,"low":14220,"close":14240,"volume":3392},{"date":"2025-08-22","open":14360,"high":14395,"low":14285,"close":14320,"volume":2784},{"date":"2025-08-25","open":14515,"high":14515,"low":14420,"close":14470,"volume":1793},{"date":"2025-08-26","open":14505,"high":14505,"low":14350,"close":14350,"volume":3814},{"date":"2025-08-27","open":14345,"high":14395,"low":14300,"close":14370,"volume":5026},{"date":"2025-08-28","open":14365,"high":14485,"low":14350,"close":14420,"volume":1533},{"date":"2025-08-29","open":14445,"high":14495,"low":14365,"close":14415,"volume":8227},{"date":"2025-09-01","open":14305,"high":14335,"low":14130,"close":14150,"volume":3805},{"date":"2025-09-02","open":14150,"high":14355,"low":14150,"close":14305,"volume":4877},{"date":"2025-09-03","open":14300,"high":14425,"low":14300,"close":14415,"volume":2600},{"date":"2025-09-04","open":14415,"high":14490,"low":14400,"close":14415,"volume":14300},{"date":"2025-09-05","open":14475,"high":14540,"low":14460,"close":14505,"volume":5426},{"date":"2025-09-08","open":14505,"high":14545,"low":14470,"close":14545,"volume":3377},{"date":"2025-09-09","open":14650,"high":14770,"low":14550,"close":14760,"volume":9557},{"date":"2025-09-10","open":14770,"high":15095,"low":14770,"close":15060,"volume":6239},{"date":"2025-09-11","open":15150,"high":15230,"low":15060,"close":15150,"volume":9887},{"date":"2025-09-12","open":15335,"high":15575,"low":15335,"close":15575,"volume":14613},{"date":"2025-09-15","open":15600,"high":15680,"low":15505,"close":15625,"volume":12239},{"date":"2025-09-16","open":15630,"high":15930,"low":15630,"close":15930,"volume":6833},{"date":"2025-09-17","open":15835,"high":15835,"low":15630,"close":15725,"volume":17808},{"date":"2025-09-18","open":15730,"high":16000,"low":15730,"close":16000,"volume":4198},{"date":"2025-09-19","open":16040,"high":16040,"low":15860,"close":15900,"volume":2578},{"date":"2025-09-22","open":16075,"high":16175,"low":16045,"close":16080,"volume":10321},{"date":"2025-09-23","open":16300,"high":16300,"low":16140,"close":16270,"volume":14250},{"date":"2025-09-24","open":16270,"high":16270,"low":16045,"close":16170,"volume":15049},{"date":"2025-09-25","open":16160,"high":16260,"low":16105,"close":16195,"volume":13352},{"date":"2025-09-26","open":16100,"high":16100,"low":15700,"close":15805,"volume":19833},{"date":"2025-09-29","open":15885,"high":16115,"low":15885,"close":16110,"volume":6137},{"date":"2025-09-30","open":16115,"high":16140,"low":16035,"close":16085,"volume":26921},{"date":"2025-10-01","open":16125,"high":16240,"low":16125,"close":16220,"volume":23465},{"date":"2025-10-02","open":16705,"high":16895,"low":16590,"close":16850,"volume":21858},{"date":"2025-10-10","open":17130,"high":17320,"low":17060,"close":17250,"volume":16043},{"date":"2025-10-13","open":16930,"high":17060,"low":16760,"close":17060,"volume":44940},{"date":"2025-10-14","open":17285,"high":17440,"low":16760,"close":16960,"volume":7796},{"date":"2025-10-15","open":16940,"high":17400,"low":16940,"close":17400,"volume":17118},{"date":"2025-10-16","open":17510,"high":17930,"low":17510,"close":17930,"volume":33750},{"date":"2025-10-17","open":17855,"high":18180,"low":17800,"close":18010,"volume":74404},{"date":"2025-10-20","open":18100,"high":18305,"low":17850,"close":18305,"volume":36106},{"date":"2025-10-21","open":18450,"high":18725,"low":18300,"close":18350,"volume":27246},{"date":"2025-10-22","open":18355,"high":18615,"low":18110,"close":18615,"volume":13445},{"date":"2025-10-23","open":18375,"high":18645,"low":18250,"close":18390,"volume":24434},{"date":"2025-10-24","open":18650,"high":18875,"low":18580,"close":18840,"volume":13968},{"date":"2025-10-27","open":19225,"high":19395,"low":19140,"close":19395,"volume":18692},{"date":"2025-10-28","open":19255,"high":19255,"low":19015,"close":19185,"volume":27186},{"date":"2025-10-29","open":19355,"high":19645,"low":19185,"close":19645,"volume":18079},{"date":"2025-10-30","open":19650,"high":20030,"low":19650,"close":19830,"volume":40395},{"date":"2025-10-31","open":19825,"high":20095,"low":19660,"close":20095,"volume":41869},{"date":"2025-11-03","open":20065,"high":20645,"low":20050,"close":20640,"volume":35531,"rsi_14":90.44,"sma_20":18252.75,"sma_60":16017.33,"sma_120":14542.46},{"date":"2025-11-04","open":20740,"high":20825,"low":20025,"close":20090,"volume":66044,"rsi_14":78.86,"sma_20":18453.0,"sma_60":16115.42,"sma_120":14614.92},{"date":"2025-11-05","open":19560,"high":19740,"low":18710,"close":19500,"volume":38793,"rsi_14":66.63,"sma_20":18617.0,"sma_60":16200.75,"sma_120":14682.71},{"date":"2025-11-06","open":19900,"high":20000,"low":19400,"close":19495,"volume":8598,"rsi_14":65.98,"sma_20":18749.25,"sma_60":16286.92,"sma_120":14748.96},{"date":"2025-11-07","open":19020,"high":19630,"low":18870,"close":19225,"volume":14923,"rsi_14":59.96,"sma_20":18848.0,"sma_60":16366.58,"sma_120":14813.04},{"date":"2025-11-10","open":19470,"high":19870,"low":19325,"close":19815,"volume":9440,"rsi_14":64.18,"sma_20":18985.75,"sma_60":16456.33,"sma_120":14881.0},{"date":"2025-11-11","open":20115,"high":20445,"low":19805,"close":19975,"volume":6844,"rsi_14":63.44,"sma_20":19136.5,"sma_60":16547.92,"sma_120":14951.04},{"date":"2025-11-12","open":20015,"high":20210,"low":19850,"close":20175,"volume":7489,"rsi_14":67.73,"sma_20":19275.25,"sma_60":16643.0,"sma_120":15022.67},{"date":"2025-11-13","open":20130,"high":20325,"low":20110,"close":20305,"volume":11659,"rsi_14":65.54,"sma_20":19394.0,"sma_60":16738.33,"sma_120":15096.17},{"date":"2025-11-14","open":19690,"high":19745,"low":19375,"close":19390,"volume":9531,"rsi_14":49.95,"sma_20":19463.0,"sma_60":16818.17,"sma_120":15161.88},{"date":"2025-11-17","open":19800,"high":19800,"low":19600,"close":19800,"volume":11471,"rsi_14":55.83,"sma_20":19537.75,"sma_60":16908.58,"sma_120":15230.5},{"date":"2025-11-18","open":19585,"high":19715,"low":19075,"close":19160,"volume":9219,"rsi_14":45.55,"sma_20":19578.25,"sma_60":16990.75,"sma_120":15295.04},{"date":"2025-11-19","open":19165,"high":19165,"low":18585,"close":18905,"volume":11354,"rsi_14":41.63,"sma_20":19592.75,"sma_60":17069.42,"sma_120":15357.5},{"date":"2025-11-20","open":19545,"high":19635,"low":19405,"close":19445,"volume":9518,"rsi_14":44.4,"sma_20":19645.5,"sma_60":17156.17,"sma_120":15422.96},{"date":"2025-11-21","open":19515,"high":19515,"low":18440,"close":18525,"volume":17141,"rsi_14":32.87,"sma_20":19629.75,"sma_60":17226.25,"sma_120":15480.96},{"date":"2025-11-24","open":18940,"high":18940,"low":18525,"close":18565,"volume":4831,"rsi_14":36.54,"sma_20":19588.25,"sma_60":17294.5,"sma_120":15537.71},{"date":"2025-11-25","open":19120,"high":19120,"low":18555,"close":18660,"volume":3794,"rsi_14":41.88,"sma_20":19562.0,"sma_60":17366.33,"sma_120":15593.5},{"date":"2025-11-26","open":18900,"high":19170,"low":18710,"close":19120,"volume":7793,"rsi_14":46.67,"sma_20":19535.75,"sma_60":17445.5,"sma_120":15653.54},{"date":"2025-11-27","open":19420,"high":19550,"low":19250,"close":19250,"volume":8480,"rsi_14":50.23,"sma_20":19506.75,"sma_60":17526.0,"sma_120":15714.96},{"date":"2025-11-28","open":19485,"high":19485,"low":18975,"close":19030,"volume":12451,"rsi_14":42.33,"sma_20":19453.5,"sma_60":17602.92,"sma_120":15771.75},{"date":"2025-12-01","open":19265,"high":19265,"low":18825,"close":18985,"volume":18542,"rsi_14":40.1,"sma_20":19370.75,"sma_60":17683.5,"sma_120":15826.54},{"date":"2025-12-02","open":19190,"high":19420,"low":19090,"close":19315,"volume":18684,"rsi_14":41.62,"sma_20":19332.0,"sma_60":17767.0,"sma_120":15882.33},{"date":"2025-12-03","open":19520,"high":19650,"low":19345,"close":19565,"volume":10463,"rsi_14":42.95,"sma_20":19335.25,"sma_60":17852.83,"sma_120":15939.79},{"date":"2025-12-04","open":19475,"high":19475,"low":19265,"close":19450,"volume":5574,"rsi_14":50.67,"sma_20":19333.0,"sma_60":17936.75,"sma_120":15994.79},{"date":"2025-12-05","open":19490,"high":19845,"low":19385,"close":19825,"volume":7405,"rsi_14":50.28,"sma_20":19363.0,"sma_60":18025.42,"sma_120":16052.21},{"date":"2025-12-08","open":20035,"high":20215,"low":19805,"close":20215,"volume":24096,"rsi_14":62.67,"sma_20":19383.0,"sma_60":18119.92,"sma_120":16114.46},{"date":"2025-12-09","open":20155,"high":20160,"low":20005,"close":20110,"volume":5005820,"rsi_14":65.01,"sma_20":19389.75,"sma_60":18209.08,"sma_120":16174.33},{"date":"2025-12-10","open":20110,"high":20285,"low":20040,"close":20160,"volume":12108680,"rsi_14":60.14,"sma_20":19389.0,"sma_60":18294.08,"sma_120":16234.25},{"date":"2025-12-11","open":20305,"high":20305,"low":19915,"close":19975,"volume":15423,"rsi_14":75.99,"sma_20":19372.5,"sma_60":18374.5,"sma_120":16291.42},{"date":"2025-12-12","open":20010,"high":20185,"low":19925,"close":20155,"volume":3896,"rsi_14":77.13,"sma_20":19410.75,"sma_60":18450.83,"sma_120":16349.29},{"date":"2025-12-15","open":19705,"high":19845,"low":19605,"close":19745,"volume":2507502,"rsi_14":66.72,"sma_20":19408.0,"sma_60":18519.5,"sma_120":16402.92},{"date":"2025-12-16","open":19735,"high":19735,"low":19210,"close":19285,"volume":2504180,"rsi_14":52.54,"sma_20":19414.25,"sma_60":18575.42,"sma_120":16452.88},{"date":"2025-12-17","open":19285,"high":19650,"low":19245,"close":19650,"volume":9415,"rsi_14":55.75,"sma_20":19451.5,"sma_60":18640.83,"sma_120":16502.12},{"date":"2025-12-18","open":19385,"high":19565,"low":19265,"close":19415,"volume":9223,"rsi_14":55.51,"sma_20":19450.0,"sma_60":18697.75,"sma_120":16548.79},{"date":"2025-12-19","open":19800,"high":19800,"low":19430,"close":19555,"volume":2586,"rsi_14":57.94,"sma_20":19501.5,"sma_60":18758.67,"sma_120":16598.0},{"date":"2025-12-22","open":20035,"high":20035,"low":19880,"close":19930,"volume":15027,"rsi_14":58.46,"sma_20":19569.75,"sma_60":18822.83,"sma_120":16650.92},{"date":"2025-12-23","open":20155,"high":20215,"low":20050,"close":20080,"volume":3597,"rsi_14":57.28,"sma_20":19640.75,"sma_60":18886.33,"sma_120":16703.92},{"date":"2025-12-24","open":20225,"high":20225,"low":20050,"close":20075,"volume":10224,"rsi_14":59.12,"sma_20":19688.5,"sma_60":18951.42,"sma_120":16757.42},{"date":"2025-12-26","open":20265,"high":20370,"low":20215,"close":20305,"volume":15351,"rsi_14":57.32,"sma_20":19741.25,"sma_60":19019.92,"sma_120":16812.92},{"date":"2025-12-29","open":20690,"high":20875,"low":20545,"close":20875,"volume":8603,"rsi_14":59.54,"sma_20":19833.5,"sma_60":19104.42,"sma_120":16871.0},{"date":"2025-12-30","open":20895,"high":21045,"low":20820,"close":21010,"volume":23167,"rsi_14":62.89,"sma_20":19934.75,"sma_60":19186.08,"sma_120":16932.08},{"date":"2026-01-02","open":21015,"high":21725,"low":21015,"close":21725,"volume":22446,"rsi_14":68.83,"sma_20":20055.25,"sma_60":19280.08,"sma_120":16998.88},{"date":"2026-01-05","open":22235,"high":22670,"low":22085,"close":22670,"volume":53124,"rsi_14":77.42,"sma_20":20210.5,"sma_60":19387.58,"sma_120":17072.0},{"date":"2026-01-06","open":22540,"high":23045,"low":22145,"close":23045,"volume":18552,"rsi_14":78.28,"sma_20":20390.25,"sma_60":19490.83,"sma_120":17148.04},{"date":"2026-01-07","open":23375,"high":23515,"low":22810,"close":23250,"volume":48744,"rsi_14":85.73,"sma_20":20561.5,"sma_60":19590.83,"sma_120":17224.58},{"date":"2026-01-08","open":23080,"high":23650,"low":23050,"close":23265,"volume":30361,"rsi_14":94.62,"sma_20":20714.0,"sma_60":19694.25,"sma_120":17301.0},{"date":"2026-01-09","open":23090,"high":23385,"low":22845,"close":23385,"volume":10289,"rsi_14":94.31,"sma_20":20877.75,"sma_60":19801.33,"sma_120":17377.04},{"date":"2026-01-12","open":23695,"high":23710,"low":23155,"close":23525,"volume":16490,"rsi_14":99.88,"sma_20":21046.0,"sma_60":19903.42,"sma_120":17453.67},{"date":"2026-01-13","open":23720,"high":23765,"low":23450,"close":23765,"volume":16030,"rsi_14":99.88,"sma_20":21235.5,"sma_60":20000.67,"sma_120":17532.79},{"date":"2026-01-14","open":23700,"high":23860,"low":23580,"close":23860,"volume":13081,"rsi_14":99.87,"sma_20":21420.75,"sma_60":20098.17,"sma_120":17612.46},{"date":"2026-01-15","open":23830,"high":24220,"low":23765,"close":24215,"volume":18883,"rsi_14":99.88,"sma_20":21644.25,"sma_60":20196.67,"sma_120":17695.38},{"date":"2026-01-16","open":24415,"high":24665,"low":24260,"close":24665,"volume":34049,"rsi_14":100.0,"sma_20":21913.25,"sma_60":20301.92,"sma_120":17781.0},{"date":"2026-01-19","open":24555,"high":24990,"low":24460,"close":24990,"volume":24269,"rsi_14":100.0,"sma_20":22180.25,"sma_60":20408.17,"sma_120":17871.17},{"date":"2026-01-20","open":24935,"high":24980,"low":24420,"close":24715,"volume":31577,"rsi_14":93.74,"sma_20":22445.25,"sma_60":20513.58,"sma_120":17958.33},{"date":"2026-01-21","open":24245,"high":24910,"low":24235,"close":24895,"volume":39531,"rsi_14":93.8,"sma_20":22712.25,"sma_60":20614.5,"sma_120":18046.88},{"date":"2026-01-22","open":25375,"high":25570,"low":25025,"close":25210,"volume":18163,"rsi_14":93.18,"sma_20":22976.25,"sma_60":20711.42,"sma_120":18137.92},{"date":"2026-01-23","open":25365,"high":25485,"low":24945,"close":25200,"volume":24746,"rsi_14":90.81,"sma_20":23232.25,"sma_60":20811.67,"sma_120":18227.96},{"date":"2026-01-26","open":25400,"high":25455,"low":25010,"close":25155,"volume":30031,"rsi_14":88.09,"sma_20":23486.25,"sma_60":20903.5,"sma_120":18316.83},{"date":"2026-01-27","open":25020,"high":25990,"low":24700,"close":25990,"volume":33785,"rsi_14":90.29,"sma_20":23770.5,"sma_60":21006.17,"sma_120":18411.33},{"date":"2026-01-28","open":26380,"high":26615,"low":26180,"close":26615,"volume":27094,"rsi_14":91.77,"sma_20":24057.5,"sma_60":21114.83,"sma_120":18510.96},{"date":"2026-01-29","open":27035,"high":27115,"low":25990,"close":26810,"volume":28686,"rsi_14":91.92,"sma_20":24347.5,"sma_60":21217.67,"sma_120":18617.5},{"date":"2026-01-30","open":26680,"high":27395,"low":26665,"close":26915,"volume":59747,"rsi_14":91.85,"sma_20":24607.0,"sma_60":21331.42,"sma_120":18723.42},{"date":"2026-02-02","open":26285,"high":26680,"low":25215,"close":25305,"volume":42495,"rsi_14":64.21,"sma_20":24738.75,"sma_60":21428.17,"sma_120":18814.46},{"date":"2026-02-03","open":26240,"high":27170,"low":26195,"close":27170,"volume":19344,"rsi_14":73.02,"sma_20":24945.0,"sma_60":21556.08,"sma_120":18921.5},{"date":"2026-02-04","open":27030,"high":27585,"low":26960,"close":27585,"volume":15830,"rsi_14":73.24,"sma_20":25161.75,"sma_60":21695.42,"sma_120":19031.0},{"date":"2026-02-05","open":26855,"high":27110,"low":26215,"close":26390,"volume":40670,"rsi_14":60.79,"sma_20":25318.0,"sma_60":21805.0,"sma_120":19130.67},{"date":"2026-02-06","open":25415,"high":26120,"low":24980,"close":26075,"volume":36338,"rsi_14":56.79,"sma_20":25452.5,"sma_60":21906.67,"sma_120":19227.29},{"date":"2026-02-09","open":27335,"high":27335,"low":26900,"close":27135,"volume":51892,"rsi_14":63.8,"sma_20":25633.0,"sma_60":22022.67,"sma_120":19332.83},{"date":"2026-02-10","open":27465,"high":27495,"low":27080,"close":27130,"volume":19861,"rsi_14":63.0,"sma_20":25801.25,"sma_60":22136.42,"sma_120":19437.38},{"date":"2026-02-11","open":27005,"high":27460,"low":26740,"close":27265,"volume":46141,"rsi_14":62.21,"sma_20":25971.5,"sma_60":22267.67,"sma_120":19542.92},{"date":"2026-02-12","open":27675,"high":28350,"low":27660,"close":28240,"volume":27136,"rsi_14":66.2,"sma_20":26172.75,"sma_60":22408.33,"sma_120":19658.46},{"date":"2026-02-13","open":28240,"high":28770,"low":28230,"close":28410,"volume":27825,"rsi_14":67.12,"sma_20":26360.0,"sma_60":22562.5,"sma_120":19776.62},{"date":"2026-02-19","open":29205,"high":29370,"low":29000,"close":29370,"volume":31014,"rsi_14":67.55,"sma_20":26579.0,"sma_60":22736.92,"sma_120":19903.17},{"date":"2026-02-20","open":29485,"high":30000,"low":29265,"close":30000,"volume":46840,"rsi_14":67.57,"sma_20":26843.25,"sma_60":22912.83,"sma_120":20034.5},{"date":"2026-02-23","open":30635,"high":30725,"low":29900,"close":30190,"volume":40161,"rsi_14":67.55,"sma_20":27108.0,"sma_60":23107.25,"sma_120":20166.75},{"date":"2026-02-24","open":30285,"high":30950,"low":29840,"close":30950,"volume":1026065,"rsi_14":69.62,"sma_20":27395.0,"sma_60":23313.67,"sma_120":20304.08},{"date":"2026-02-25","open":31305,"high":31875,"low":31075,"close":31650,"volume":34681,"rsi_14":83.84,"sma_20":27717.5,"sma_60":23530.17,"sma_120":20448.25},{"date":"2026-02-26","open":31955,"high":33142,"low":31800,"close":33005,"volume":1049902,"rsi_14":82.91,"sma_20":28110.0,"sma_60":23761.58,"sma_120":20603.54},{"date":"2026-02-27","open":32345,"high":33360,"low":32175,"close":32840,"volume":81387,"rsi_14":80.5,"sma_20":28452.5,"sma_60":23988.08,"sma_120":20757.04},{"date":"2026-03-03","open":31795,"high":32285,"low":29965,"close":29965,"volume":78159,"rsi_14":67.36,"sma_20":28620.0,"sma_60":24170.33,"sma_120":20886.62},{"date":"2026-03-04","open":28550,"high":29550,"low":26305,"close":26485,"volume":109028,"rsi_14":51.52,"sma_20":28603.75,"sma_60":24295.33,"sma_120":20989.42},{"date":"2026-03-05","open":29480,"high":30030,"low":28730,"close":29295,"volume":122117,"rsi_14":57.1,"sma_20":28722.75,"sma_60":24461.67,"sma_120":21114.33},{"date":"2026-03-06","open":28540,"high":29170,"low":27890,"close":29110,"volume":62222,"rsi_14":56.43,"sma_20":28913.0,"sma_60":24620.75,"sma_120":21236.79},{"date":"2026-03-09","open":26930,"high":27495,"low":26310,"close":27250,"volume":55646,"rsi_14":49.96,"sma_20":28917.0,"sma_60":24750.75,"sma_120":21343.75},{"date":"2026-03-10","open":28990,"high":29295,"low":28360,"close":28830,"volume":35195,"rsi_14":51.66,"sma_20":28979.25,"sma_60":24900.83,"sma_120":21463.12},{"date":"2026-03-11","open":29690,"high":30020,"low":28990,"close":29375,"volume":47184,"rsi_14":52.67,"sma_20":29128.5,"sma_60":25053.5,"sma_120":21586.71},{"date":"2026-03-12","open":28995,"high":29375,"low":28755,"close":28995,"volume":33464,"rsi_14":48.93,"sma_20":29274.5,"sma_60":25201.58,"sma_120":21705.33},{"date":"2026-03-13","open":28040,"high":28770,"low":27970,"close":28595,"volume":13069,"rsi_14":45.94,"sma_20":29347.5,"sma_60":25342.17,"sma_120":21818.12},{"date":"2026-03-16","open":28595,"high":29100,"low":28380,"close":28950,"volume":14996,"rsi_14":46.45,"sma_20":29438.5,"sma_60":25491.75,"sma_120":21933.12},{"date":"2026-03-17","open":30070,"high":30070,"low":29520,"close":29550,"volume":70360,"rsi_14":45.95,"sma_20":29552.75,"sma_60":25648.33,"sma_120":22049.58},{"date":"2026-03-18","open":30245,"high":31260,"low":30245,"close":31260,"volume":53973,"rsi_14":48.93,"sma_20":29703.75,"sma_60":25840.25,"sma_120":22179.88},{"date":"2026-03-19","open":30270,"high":30880,"low":30145,"close":30430,"volume":23297,"rsi_14":42.76,"sma_20":29804.75,"sma_60":26026.0,"sma_120":22300.71},{"date":"2026-03-20","open":30495,"high":30555,"low":30130,"close":30240,"volume":5027530,"rsi_14":42.7,"sma_20":29848.25,"sma_60":26202.5,"sma_120":22421.67},{"date":"2026-03-23","open":29005,"high":29005,"low":28075,"close":28280,"volume":2548636,"rsi_14":45.01,"sma_20":29762.25,"sma_60":26350.25,"sma_120":22524.0},{"date":"2026-03-24","open":29445,"high":29445,"low":28190,"close":29000,"volume":30032,"rsi_14":58.9,"sma_20":29702.75,"sma_60":26507.67,"sma_120":22633.17},{"date":"2026-03-25","open":29790,"high":30070,"low":29325,"close":29455,"volume":38622,"rsi_14":50.68,"sma_20":29628.0,"sma_60":26666.42,"sma_120":22744.62},{"date":"2026-03-26","open":29065,"high":29075,"low":28230,"close":28355,"volume":36530,"rsi_14":47.02,"sma_20":29463.25,"sma_60":26804.33,"sma_120":22845.33},{"date":"2026-03-27","open":27320,"high":28300,"low":27000,"close":28070,"volume":66640,"rsi_14":53.69,"sma_20":29216.5,"sma_60":26937.58,"sma_120":22944.5},{"date":"2026-03-30","open":26700,"high":27400,"low":26660,"close":27255,"volume":26333,"rsi_14":42.39,"sma_20":28937.25,"sma_60":27053.42,"sma_120":23036.67},{"date":"2026-03-31","open":26535,"high":26955,"low":25960,"close":26060,"volume":33283,"rsi_14":34.92,"sma_20":28742.0,"sma_60":27139.83,"sma_120":23122.12},{"date":"2026-04-01","open":27590,"high":28700,"low":27325,"close":28570,"volume":96978,"rsi_14":48.38,"sma_20":28846.25,"sma_60":27265.83,"sma_120":23225.96},{"date":"2026-04-02","open":28995,"high":28995,"low":26735,"close":27175,"volume":87205,"rsi_14":44.97,"sma_20":28740.25,"sma_60":27356.67,"sma_120":23318.38},{"date":"2026-04-03","open":27945,"high":28160,"low":27610,"close":28025,"volume":33818,"rsi_14":46.84,"sma_20":28686.0,"sma_60":27445.92,"sma_120":23416.75},{"date":"2026-04-06","open":28270,"high":28750,"low":28200,"close":28465,"volume":35689,"rsi_14":46.25,"sma_20":28746.75,"sma_60":27536.25,"sma_120":23513.54},{"date":"2026-04-07","open":29270,"high":29305,"low":28400,"close":28825,"volume":39360,"rsi_14":40.71,"sma_20":28746.5,"sma_60":27629.17,"sma_120":23610.0},{"date":"2026-04-08","open":30835,"high":31350,"low":30430,"close":31075,"volume":69683,"rsi_14":52.22,"sma_20":28831.5,"sma_60":27759.33,"sma_120":23726.79},{"date":"2026-04-09","open":30790,"high":30810,"low":30240,"close":30515,"volume":3022343,"rsi_14":50.92,"sma_20":28907.5,"sma_60":27878.17,"sma_120":23839.75},{"date":"2026-04-10","open":31025,"high":31195,"low":30790,"close":30870,"volume":23404,"rsi_14":59.74,"sma_20":29021.25,"sma_60":28000.58,"sma_120":23952.0},{"date":"2026-04-13","open":30060,"high":30605,"low":29940,"close":30540,"volume":46131,"rsi_14":55.97,"sma_20":29100.75,"sma_60":28113.5,"sma_120":24057.08},{"date":"2026-04-14","open":31450,"high":31780,"low":31220,"close":31375,"volume":36433,"rsi_14":57.23,"sma_20":29192.0,"sma_60":28238.75,"sma_120":24168.46},{"date":"2026-04-15","open":32380,"high":32705,"low":31965,"close":31995,"volume":36537,"rsi_14":64.22,"sma_20":29228.75,"sma_60":28368.42,"sma_120":24282.54},{"date":"2026-04-16","open":32505,"high":32980,"low":32285,"close":32980,"volume":28916,"rsi_14":68.19,"sma_20":29356.25,"sma_60":28507.0,"sma_120":24404.46},{"date":"2026-04-17","open":32955,"high":32955,"low":32505,"close":32770,"volume":12831,"rsi_14":71.38,"sma_20":29482.75,"sma_60":28636.67,"sma_120":24522.42},{"date":"2026-04-20","open":32780,"high":33160,"low":32600,"close":32920,"volume":20003,"rsi_14":78.95,"sma_20":29714.75,"sma_60":28773.42,"sma_120":24643.5},{"date":"2026-04-21","open":33390,"high":33855,"low":33170,"close":33855,"volume":30788,"rsi_14":75.72,"sma_20":29957.5,"sma_60":28922.75,"sma_120":24768.62},{"date":"2026-04-22","open":33800,"high":33895,"low":33300,"close":33660,"volume":47458,"rsi_14":85.73,"sma_20":30167.75,"sma_60":29063.58,"sma_120":24887.5},{"date":"2026-04-23","open":34280,"high":34755,"low":33280,"close":34300,"volume":54242,"rsi_14":85.39,"sma_20":30465.0,"sma_60":29215.25,"sma_120":25013.46},{"date":"2026-04-24","open":34300,"high":34350,"low":33650,"close":34125,"volume":25641,"rsi_14":82.91,"sma_20":30767.75,"sma_60":29364.75,"sma_120":25134.12},{"date":"2026-04-27","open":34380,"high":35150,"low":34380,"close":34830,"volume":39041,"rsi_14":83.57,"sma_20":31146.5,"sma_60":29512.08,"sma_120":25259.12},{"date":"2026-04-28","open":35175,"high":35455,"low":34900,"close":35125,"volume":29957,"rsi_14":78.97,"sma_20":31599.75,"sma_60":29653.92,"sma_120":25384.38},{"date":"2026-04-29","open":34725,"high":35415,"low":34725,"close":35415,"volume":42870,"rsi_14":86.46,"sma_20":31942.0,"sma_60":29797.33,"sma_120":25507.5},{"date":"2026-04-30","open":35675,"high":35735,"low":34865,"close":34910,"volume":35337,"rsi_14":79.4,"sma_20":32328.75,"sma_60":29930.58,"sma_120":25631.0},{"date":"2026-05-04","open":35715,"high":36985,"low":35585,"close":36985,"volume":34762,"rsi_14":87.41,"sma_20":32776.75,"sma_60":30125.25,"sma_120":25776.71},{"date":"2026-05-06","open":39305,"high":40190,"low":38705,"close":40075,"volume":108785,"rsi_14":90.02,"sma_20":33357.25,"sma_60":30340.33,"sma_120":25948.21},{"date":"2026-05-07","open":40820,"high":41020,"low":39225,"close":40745,"volume":183367,"rsi_14":90.06,"sma_20":33953.25,"sma_60":30559.67,"sma_120":26127.54},{"date":"2026-05-08","open":39580,"high":40755,"low":39570,"close":40755,"volume":74429,"rsi_14":89.09,"sma_20":34437.25,"sma_60":30799.08,"sma_120":26302.04},{"date":"2026-05-11","open":42600,"high":43425,"low":42245,"close":43025,"volume":153950,"rsi_14":92.71,"sma_20":35062.75,"sma_60":31081.58,"sma_120":26494.12},{"date":"2026-05-12","open":43555,"high":44000,"low":40650,"close":42030,"volume":148726,"rsi_14":85.45,"sma_20":35620.75,"sma_60":31329.83,"sma_120":26676.25},{"date":"2026-05-13","open":40570,"high":43280,"low":40370,"close":43280,"volume":185607,"rsi_14":85.8,"sma_20":36257.75,"sma_60":31599.0,"sma_120":26867.71},{"date":"2026-05-14","open":43280,"high":44235,"low":43240,"close":43690,"volume":53069,"rsi_14":87.48,"sma_20":36873.5,"sma_60":31872.75,"sma_120":27070.21},{"date":"2026-05-15","open":43725,"high":44385,"low":40460,"close":41245,"volume":166345,"rsi_14":72.87,"sma_20":37336.0,"sma_60":32089.5,"sma_120":27248.92},{"date":"2026-05-18","open":40845,"high":42300,"low":39250,"close":41605,"volume":148612,"rsi_14":74.33,"sma_20":37767.25,"sma_60":32309.42,"sma_120":27435.96},{"date":"2026-05-19","open":40870,"high":41020,"low":39340,"close":40220,"volume":183509,"rsi_14":66.79,"sma_20":38139.75,"sma_60":32490.25,"sma_120":27613.58},{"date":"2026-05-20","open":40470,"high":40500,"low":38925,"close":39835,"volume":114779,"rsi_14":64.59,"sma_20":38485.5,"sma_60":32654.17,"sma_120":27783.5},{"date":"2026-05-21","open":41645,"high":43460,"low":41610,"close":43280,"volume":67245,"rsi_14":70.38,"sma_20":38956.75,"sma_60":32872.33,"sma_120":27989.79},{"date":"2026-05-22","open":43775,"high":43775,"low":43075,"close":43525,"volume":182822,"rsi_14":72.63,"sma_20":39450.0,"sma_60":33081.92,"sma_120":28197.79},{"date":"2026-05-26","open":44495,"high":45140,"low":44330,"close":44835,"volume":207406,"rsi_14":71.48,"sma_20":39976.75,"sma_60":33301.67,"sma_120":28415.92},{"date":"2026-05-27","open":47400,"high":47635,"low":46110,"close":46310,"volume":84328,"rsi_14":68.72,"sma_20":40586.0,"sma_60":33523.42,"sma_120":28642.5},{"date":"2026-05-28","open":45980,"high":46380,"low":43850,"close":45785,"volume":125751,"rsi_14":65.26,"sma_20":41133.75,"sma_60":33739.17,"sma_120":28863.62},{"date":"2026-05-29","open":47255,"high":47815,"low":46710,"close":47815,"volume":78039,"rsi_14":69.05,"sma_20":41768.25,"sma_60":34036.67,"sma_120":29103.5},{"date":"2026-06-01","open":47820,"high":50495,"low":47820,"close":50300,"volume":43506,"rsi_14":69.41,"sma_20":42512.5,"sma_60":34433.58,"sma_120":29364.46},{"date":"2026-06-02","open":50940,"high":51385,"low":47500,"close":50350,"volume":85623,"rsi_14":73.37,"sma_20":43284.5,"sma_60":34784.5,"sma_120":29623.08},{"date":"2026-06-04","open":50350,"high":50350,"low":48835,"close":49460,"volume":135112,"rsi_14":67.72,"sma_20":43908.25,"sma_60":35123.67,"sma_120":29872.21},{"date":"2026-06-05","open":47285,"high":47815,"low":45630,"close":46460,"volume":252123,"rsi_14":56.91,"sma_20":44227.5,"sma_60":35443.83,"sma_120":30097.29},{"date":"2026-06-08","open":41600,"high":44615,"low":41600,"close":42440,"volume":222005,"rsi_14":52.77,"sma_20":44312.25,"sma_60":35670.67,"sma_120":30285.75},{"date":"2026-06-09","open":44235,"high":46240,"low":43115,"close":46100,"volume":87841,"rsi_14":59.02,"sma_20":44579.5,"sma_60":35949.42,"sma_120":30501.46},{"date":"2026-06-10","open":44830,"high":45450,"low":42635,"close":43640,"volume":147501,"rsi_14":56.58,"sma_20":44610.25,"sma_60":36193.5,"sma_120":30697.54},{"date":"2026-06-11","open":42050,"high":44235,"low":41635,"close":43670,"volume":58005,"rsi_14":57.48,"sma_20":44692.25,"sma_60":36444.75,"sma_120":30893.46},{"date":"2026-06-12","open":47185,"high":48010,"low":45785,"close":46315,"volume":73107,"rsi_14":56.11,"sma_20":44844.0,"sma_60":36734.17,"sma_120":31112.96},{"date":"2026-06-15","open":48710,"high":48905,"low":48150,"close":48380,"volume":2141804,"rsi_14":59.11,"sma_20":45078.5,"sma_60":37048.0,"sma_120":31348.17},{"date":"2026-06-16","open":49475,"high":49885,"low":48350,"close":49770,"volume":119654,"rsi_14":59.23,"sma_20":45504.75,"sma_60":37356.5,"sma_120":31598.38},{"date":"2026-06-17","open":48965,"high":50680,"low":48890,"close":50620,"volume":44643,"rsi_14":58.26,"sma_20":45955.5,"sma_60":37693.0,"sma_120":31859.5},{"date":"2026-06-18","open":50645,"high":52540,"low":50645,"close":52540,"volume":87592,"rsi_14":62.28,"sma_20":46571.5,"sma_60":38064.67,"sma_120":32133.58},{"date":"2026-06-19","open":54090,"high":54500,"low":51107,"close":52530,"volume":183143,"rsi_14":59.25,"sma_20":47206.25,"sma_60":38468.83,"sma_120":32409.54},{"date":"2026-06-22","open":51725,"high":53970,"low":51430,"close":53070,"volume":264678,"rsi_14":55.89,"sma_20":47695.75,"sma_60":38870.0,"sma_120":32688.83},{"date":"2026-06-23","open":52990,"high":53445,"low":47425,"close":47605,"volume":137772,"rsi_14":45.26,"sma_20":47899.75,"sma_60":39172.5,"sma_120":32919.46},{"date":"2026-06-24","open":47840,"high":50000,"low":46755,"close":49200,"volume":360381,"rsi_14":49.56,"sma_20":48118.0,"sma_60":39519.92,"sma_120":33162.12},{"date":"2026-06-25","open":52540,"high":53172,"low":51345,"close":52610,"volume":129022,"rsi_14":60.23,"sma_20":48433.0,"sma_60":39928.92,"sma_120":33433.25},{"date":"2026-06-26","open":51625,"high":51930,"low":47635,"close":49375,"volume":130750,"rsi_14":61.84,"sma_20":48612.5,"sma_60":40297.58,"sma_120":33675.5},{"date":"2026-06-29","open":48655,"high":49555,"low":47170,"close":48705,"volume":151762,"rsi_14":54.96,"sma_20":48657.0,"sma_60":40675.0,"sma_120":33907.42},{"date":"2026-06-30","open":48530,"high":50490,"low":47585,"close":49490,"volume":149754,"rsi_14":61.89,"sma_20":48616.5,"sma_60":41023.67,"sma_120":34144.75},{"date":"2026-07-01","open":49665,"high":50110,"low":46950,"close":47975,"volume":107164,"rsi_14":58.25,"sma_20":48497.75,"sma_60":41370.33,"sma_120":34363.5},{"date":"2026-07-02","open":45045,"high":46635,"low":43310,"close":43910,"volume":100941,"rsi_14":45.63,"sma_20":48220.25,"sma_60":41635.08,"sma_120":34540.5},{"date":"2026-07-03","open":43910,"high":46850,"low":42025,"close":46625,"volume":239236,"rsi_14":46.88,"sma_20":48228.5,"sma_60":41937.75,"sma_120":34737.0},{"date":"2026-07-06","open":47255,"high":48115,"low":44965,"close":46500,"volume":285817,"rsi_14":43.92,"sma_20":48431.5,"sma_60":42232.33,"sma_120":34930.75},{"date":"2026-07-07","open":45400,"high":45675,"low":42295,"close":43855,"volume":131560,"rsi_14":38.21,"sma_20":48319.25,"sma_60":42445.33,"sma_120":35102.33},{"date":"2026-07-08","open":42570,"high":44800,"low":41155,"close":41490,"volume":152824,"rsi_14":31.04,"sma_20":48211.75,"sma_60":42628.25,"sma_120":35253.21},{"date":"2026-07-09","open":43040,"high":43415,"low":40475,"close":41980,"volume":121342,"rsi_14":32.19,"sma_20":48127.25,"sma_60":42813.42,"sma_120":35407.0},{"date":"2026-07-10","open":43705,"high":44245,"low":42450,"close":42735,"volume":73781,"rsi_14":32.68,"sma_20":47948.25,"sma_60":43016.67,"sma_120":35565.08},{"date":"2026-07-13","open":42535,"high":43080,"low":38335,"close":38625,"volume":69200,"rsi_14":34.23,"sma_20":47460.5,"sma_60":43137.5,"sma_120":35688.12},{"date":"2026-07-14","open":38410,"high":39720,"low":36410,"close":39070,"volume":364610,"rsi_14":31.47,"sma_20":46925.5,"sma_60":43255.42,"sma_120":35811.92},{"date":"2026-07-15","open":41955,"high":42600,"low":41250,"close":41600,"volume":56077,"rsi_14":29.19,"sma_20":46474.5,"sma_60":43399.08,"sma_120":35953.04},{"date":"2026-07-16","open":39625,"high":39670,"low":38030,"close":38710,"volume":143131,"rsi_14":29.57,"sma_20":45783.0,"sma_60":43498.08,"sma_120":36067.38},{"date":"2026-07-20","open":36610,"high":38615,"low":36485,"close":36910,"volume":235589,"rsi_14":28.35,"sma_20":45002.0,"sma_60":43564.58,"sma_120":36169.0},{"date":"2026-07-21","open":36910,"high":38900,"low":36400,"close":38445,"volume":60774,"rsi_14":30.27,"sma_20":44270.75,"sma_60":43641.08,"sma_120":36281.92},{"date":"2026-07-22","open":40745,"high":40950,"low":38575,"close":38685,"volume":43738,"rsi_14":32.61,"sma_20":43824.75,"sma_60":43724.83,"sma_120":36394.21},{"date":"2026-07-23","open":39600,"high":40310,"low":39170,"close":40150,"volume":26298,"rsi_14":42.2,"sma_20":43372.25,"sma_60":43822.33,"sma_120":36518.79},{"date":"2026-07-24","open":39490,"high":39745,"low":37400,"close":37475,"volume":89976,"rsi_14":30.99,"sma_20":42615.5,"sma_60":43878.17,"sma_120":36621.46},{"date":"2026-07-27","open":38645,"high":38645,"low":36875,"close":38295,"volume":34103,"rsi_14":33.43,"sma_20":42061.5,"sma_60":43935.92,"sma_120":36724.0},{"date":"2026-07-28","open":36005,"high":36065,"low":33520,"close":33605,"volume":262228,"rsi_14":30.88,"sma_20":41306.5,"sma_60":43910.58,"sma_120":36782.25},{"date":"2026-07-29","open":33945,"high":35010,"low":29000,"close":31715,"volume":378715,"rsi_14":31.44,"sma_20":40417.75,"sma_60":43848.92,"sma_120":36823.12},{"date":"2026-07-30","open":31715,"high":33395,"low":30625,"close":31300,"volume":130321,"rsi_14":29.66,"sma_20":39584.0,"sma_60":43788.75,"sma_120":36859.67},{"date":"2026-07-31","open":36330,"high":38070,"low":35000,"close":38070,"volume":88148,"rsi_14":42.77,"sma_20":39292.0,"sma_60":43806.83,"sma_120":36966.04},{"date":"2026-08-03","open":36200,"high":36435,"low":35165,"close":35365,"volume":44238,"rsi_14":44.72,"sma_20":38729.0,"sma_60":43728.33,"sma_120":37034.33},{"date":"2026-08-04","open":36100,"high":36135,"low":34050,"close":35775,"volume":56006,"rsi_14":44.66,"sma_20":38192.75,"sma_60":43645.5,"sma_120":37102.58},{"date":"2026-08-05","open":37640,"high":37640,"low":36750,"close":37190,"volume":28550,"rsi_14":42.58,"sma_20":37859.5,"sma_60":43586.08,"sma_120":37192.58},{"date":"2026-08-06","open":36480,"high":36725,"low":34780,"close":35070,"volume":25392,"rsi_14":43.71,"sma_20":37538.5,"sma_60":43453.5,"sma_120":37267.54},{"date":"2026-08-07","open":35510,"high":35790,"low":34260,"close":34715,"volume":77891,"rsi_14":46.01,"sma_20":37175.25,"sma_60":43331.58,"sma_120":37330.71},{"date":"2026-08-10","open":34905,"high":35535,"low":34445,"close":34810,"volume":18062,"rsi_14":43.03,"sma_20":36779.0,"sma_60":43190.42,"sma_120":37394.71},{"date":"2026-08-11","open":34380,"high":35575,"low":34190,"close":35220,"volume":24481,"rsi_14":43.4,"sma_20":36608.75,"sma_60":43049.25,"sma_120":37461.0},{"date":"2026-08-12","open":35570,"high":37340,"low":35570,"close":36830,"volume":18653,"rsi_14":43.71,"sma_20":36496.75,"sma_60":42975.67,"sma_120":37532.58},{"date":"2026-08-13","open":37895,"high":38685,"low":37805,"close":38400,"volume":25949,"rsi_14":51.83,"sma_20":36336.75,"sma_60":42922.25,"sma_120":37615.83},{"date":"2026-08-14","open":39565,"high":39565,"low":38515,"close":39195,"volume":22085,"rsi_14":51.78,"sma_20":36361.0,"sma_60":42905.17,"sma_120":37697.71},{"date":"2026-08-18","open":40190,"high":40900,"low":38200,"close":38550,"volume":50945,"rsi_14":61.66,"sma_20":36443.0,"sma_60":42883.75,"sma_120":37768.96},{"date":"2026-08-19","open":36395,"high":36905,"low":35800,"close":36090,"volume":22377,"rsi_14":60.05,"sma_20":36325.25,"sma_60":42763.92,"sma_120":37818.12},{"date":"2026-08-20","open":37565,"high":38995,"low":36815,"close":38660,"volume":45939,"rsi_14":65.38,"sma_20":36324.0,"sma_60":42682.83,"sma_120":37882.38},{"date":"2026-08-21","open":38255,"high":39665,"low":38150,"close":39505,"volume":37682,"rsi_14":53.99,"sma_20":36291.75,"sma_60":42594.0,"sma_120":37947.83},{"date":"2026-08-24","open":39145,"high":39145,"low":37535,"close":37780,"volume":8831,"rsi_14":57.09,"sma_20":36307.0,"sma_60":42451.83,"sma_120":37987.62},{"date":"2026-08-25","open":36815,"high":38000,"low":35950,"close":38000,"volume":20975,"rsi_14":56.61,"sma_20":36292.25,"sma_60":42322.08,"sma_120":38030.62},{"date":"2026-08-26","open":37950,"high":38810,"low":37740,"close":38380,"volume":23442,"rsi_14":53.77,"sma_20":36531.0,"sma_60":42164.83,"sma_120":38100.75},{"date":"2026-08-27","open":39330,"high":39500,"low":38500,"close":38755,"volume":21244,"rsi_14":63.11,"sma_20":36883.0,"sma_60":41972.42,"sma_120":38203.0},{"date":"2026-08-28","open":38500,"high":38865,"low":37970,"close":37980,"volume":10059,"rsi_14":61.28,"sma_20":37217.0,"sma_60":41766.25,"sma_120":38275.38},{"date":"2026-08-31","open":37060,"high":38375,"low":36550,"close":38375,"volume":58698,"rsi_14":62.06,"sma_20":37232.25,"sma_60":41581.5,"sma_120":38352.58},{"date":"2026-09-01","open":38005,"high":38480,"low":37650,"close":38370,"volume":12241,"rsi_14":60.96,"sma_20":37382.5,"sma_60":41446.67,"sma_120":38445.25},{"date":"2026-09-02","open":37210,"high":37580,"low":36790,"close":36800,"volume":19297,"rsi_14":49.9,"sma_20":37433.75,"sma_60":41352.67,"sma_120":38511.67},{"date":"2026-09-03","open":37445,"high":37455,"low":35950,"close":36880,"volume":7394,"rsi_14":44.08,"sma_20":37418.25,"sma_60":41199.0,"sma_120":38574.21},{"date":"2026-09-04","open":37215,"high":37920,"low":37140,"close":37355,"volume":24106,"rsi_14":42.65,"sma_20":37532.5,"sma_60":41094.25,"sma_120":38643.88},{"date":"2026-09-07","open":38780,"high":39435,"low":38735,"close":39410,"volume":21048,"rsi_14":53.09,"sma_20":37767.25,"sma_60":41023.25,"sma_120":38734.0},{"date":"2026-09-08","open":39860,"high":40645,"low":39340,"close":39340,"volume":41867,"rsi_14":64.08,"sma_20":37993.75,"sma_60":40907.0,"sma_120":38820.58},{"date":"2026-09-09","open":39485,"high":40265,"low":39415,"close":39935,"volume":30530,"rsi_14":56.66,"sma_20":38229.5,"sma_60":40766.25,"sma_120":38907.12},{"date":"2026-09-10","open":39915,"high":40000,"low":38975,"close":39930,"volume":30396,"rsi_14":52.44,"sma_20":38384.5,"sma_60":40602.25,"sma_120":38979.38},{"date":"2026-09-11","open":38490,"high":39145,"low":38350,"close":39000,"volume":23912,"rsi_14":57.69,"sma_20":38414.5,"sma_60":40408.58,"sma_120":39050.79},{"date":"2026-09-14","open":37420,"high":37935,"low":37280,"close":37585,"volume":341136,"rsi_14":47.73,"sma_20":38334.0,"sma_60":40159.33,"sma_120":39112.0},{"date":"2026-09-15","open":37315,"high":37675,"low":36905,"close":37260,"volume":10836,"rsi_14":43.83,"sma_20":38269.5,"sma_60":39904.83,"sma_120":39186.83},{"date":"2026-09-16","open":36930,"high":37840,"low":36930,"close":37840,"volume":17671,"rsi_14":45.07,"sma_20":38357.0,"sma_60":39651.0,"sma_120":39260.5},{"date":"2026-09-17","open":38070,"high":38310,"low":37700,"close":37700,"volume":5935,"rsi_14":48.38,"sma_20":38309.0,"sma_60":39485.92,"sma_120":39329.21},{"date":"2026-09-18","open":38780,"high":39040,"low":38540,"close":38830,"volume":15304,"rsi_14":52.43,"sma_20":38275.25,"sma_60":39313.08,"sma_120":39416.5},{"date":"2026-09-21","open":39220,"high":39980,"low":39220,"close":39825,"volume":40375,"rsi_14":57.02,"sma_20":38377.5,"sma_60":39100.0,"sma_120":39514.46},{"date":"2026-09-22","open":40755,"high":40930,"low":39710,"close":39935,"volume":28980,"rsi_14":67.6,"sma_20":38474.25,"sma_60":38942.67,"sma_120":39620.12},{"date":"2026-09-23","open":40725,"high":40865,"low":40085,"close":40370,"volume":18024,"rsi_14":68.84,"sma_20":38573.75,"sma_60":38803.75,"sma_120":39739.38},{"date":"2026-09-28","open":40325,"high":40325,"low":39140,"close":39140,"volume":20097,"rsi_14":58.91,"sma_20":38593.0,"sma_60":38631.25,"sma_120":39827.46},{"date":"2026-09-29","open":39070,"high":39500,"low":38765,"close":39135,"volume":24483,"rsi_14":48.27,"sma_20":38650.75,"sma_60":38483.92,"sma_120":39927.12},{"date":"2026-09-30","open":39535,"high":39815,"low":38830,"close":39110,"volume":35902,"rsi_14":48.55,"sma_20":38687.5,"sma_60":38403.92,"sma_120":40019.5},{"date":"2026-10-01","open":38830,"high":39810,"low":38500,"close":39755,"volume":11090,"rsi_14":48.87,"sma_20":38756.75,"sma_60":38289.42,"sma_120":40113.58},{"date":"2026-10-02","open":39755,"high":40030,"low":39530,"close":39860,"volume":32673,"rsi_14":49.57,"sma_20":38909.75,"sma_60":38178.75,"sma_120":40205.54},{"date":"2026-10-06","open":40335,"high":40335,"low":39230,"close":39390,"volume":19466,"rsi_14":52.56,"sma_20":39035.25,"sma_60":38104.33,"sma_120":40274.83},{"date":"2026-10-07","open":39075,"high":39840,"low":38705,"close":38900,"volume":22927,"rsi_14":59.84,"sma_20":39112.5,"sma_60":38061.17,"sma_120":40344.71},{"date":"2026-10-08","open":38845,"high":38845,"low":37800,"close":37890,"volume":27054,"rsi_14":54.27,"sma_20":39036.5,"sma_60":37993.0,"sma_120":40403.21},{"date":"2026-10-12","open":37315,"high":37470,"low":36110,"close":36350,"volume":37894,"rsi_14":41.06,"sma_20":38887.0,"sma_60":37886.58,"sma_120":40451.62},{"date":"2026-10-13","open":34805,"high":35075,"low":33200,"close":33850,"volume":60449,"rsi_14":31.99,"sma_20":38582.75,"sma_60":37807.0,"sma_120":40472.25},{"date":"2026-10-14","open":34060,"high":34800,"low":33245,"close":33695,"volume":21854,"rsi_14":23.57,"sma_20":38271.0,"sma_60":37717.42,"sma_120":40486.42},{"date":"2026-10-15","open":31370,"high":32005,"low":30170,"close":30860,"volume":92994,"rsi_14":11.21,"sma_20":37864.0,"sma_60":37538.42,"sma_120":40468.75},{"date":"2026-10-16","open":31430,"high":32355,"low":30965,"close":31425,"volume":20398,"rsi_14":14.57,"sma_20":37556.0,"sma_60":37417.0,"sma_120":40457.54},{"date":"2026-10-19","open":30465,"high":31875,"low":30455,"close":31775,"volume":7988,"rsi_14":13.96,"sma_20":37281.75,"sma_60":37331.42,"sma_120":40448.0},{"date":"2026-10-20","open":31835,"high":31835,"low":30500,"close":30845,"volume":42944,"rsi_14":14.32,"sma_20":36932.0,"sma_60":37204.75,"sma_120":40422.92},{"date":"2026-10-21","open":31335,"high":32565,"low":31335,"close":32000,"volume":34271,"rsi_14":22.07,"sma_20":36647.0,"sma_60":37093.33,"sma_120":40409.08},{"date":"2026-10-22","open":31740,"high":32090,"low":30490,"close":30835,"volume":7645,"rsi_14":20.27,"sma_20":36247.25,"sma_60":36938.08,"sma_120":40380.21},{"date":"2026-10-23","open":29136,"high":30905,"low":28592,"close":30905,"volume":13254}],"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":30905.0,"price_history":[{"date":"2017-11-09","close":9900.0},{"date":"2017-11-10","close":9910.0},{"date":"2017-11-13","close":9890.0},{"date":"2017-11-14","close":9845.0},{"date":"2017-11-15","close":9825.0},{"date":"2017-11-16","close":9890.0},{"date":"2017-11-17","close":9885.0},{"date":"2017-11-20","close":9815.0},{"date":"2017-11-21","close":9840.0},{"date":"2017-11-22","close":9900.0},{"date":"2017-11-23","close":9865.0},{"date":"2017-11-24","close":9870.0},{"date":"2017-11-27","close":9695.0},{"date":"2017-11-28","close":9730.0},{"date":"2017-11-29","close":9720.0},{"date":"2017-11-30","close":9555.0},{"date":"2017-12-01","close":9550.0},{"date":"2017-12-04","close":9635.0},{"date":"2017-12-05","close":9630.0},{"date":"2017-12-06","close":9525.0},{"date":"2017-12-07","close":9470.0},{"date":"2017-12-08","close":9535.0},{"date":"2017-12-11","close":9515.0},{"date":"2017-12-12","close":9515.0},{"date":"2017-12-13","close":9545.0},{"date":"2017-12-14","close":9610.0},{"date":"2017-12-15","close":9565.0},{"date":"2017-12-18","close":9580.0},{"date":"2017-12-19","close":9570.0},{"date":"2017-12-20","close":9560.0},{"date":"2017-12-21","close":9370.0},{"date":"2017-12-22","close":9400.0},{"date":"2017-12-26","close":9330.0},{"date":"2017-12-27","close":9500.0},{"date":"2017-12-28","close":9670.0},{"date":"2018-01-02","close":9685.0},{"date":"2018-01-03","close":9780.0},{"date":"2018-01-04","close":9725.0},{"date":"2018-01-05","close":9825.0},{"date":"2018-01-08","close":9950.0},{"date":"2018-01-09","close":9915.0},{"date":"2018-01-10","close":9810.0},{"date":"2018-01-11","close":9780.0},{"date":"2018-01-12","close":9850.0},{"date":"2018-01-15","close":9835.0},{"date":"2018-01-16","close":9965.0},{"date":"2018-01-17","close":9910.0},{"date":"2018-01-18","close":9880.0},{"date":"2018-01-19","close":9875.0},{"date":"2018-01-22","close":9725.0},{"date":"2018-01-23","close":9895.0},{"date":"2018-01-24","close":9910.0},{"date":"2018-01-25","close":10010.0},{"date":"2018-01-26","close":9995.0},{"date":"2018-01-29","close":10115.0},{"date":"2018-01-30","close":10015.0},{"date":"2018-01-31","close":9995.0},{"date":"2018-02-01","close":9970.0},{"date":"2018-02-02","close":9765.0},{"date":"2018-02-05","close":9700.0},{"date":"2018-02-06","close":9550.0},{"date":"2018-02-07","close":9305.0},{"date":"2018-02-08","close":9370.0},{"date":"2018-02-09","close":9155.0},{"date":"2018-02-12","close":9285.0},{"date":"2018-02-13","close":9380.0},{"date":"2018-02-14","close":9455.0},{"date":"2018-02-19","close":9540.0},{"date":"2018-02-20","close":9445.0},{"date":"2018-02-21","close":9490.0},{"date":"2018-02-22","close":9395.0},{"date":"2018-02-23","close":9560.0},{"date":"2018-02-26","close":9585.0},{"date":"2018-02-27","close":9605.0},{"date":"2018-02-28","close":9500.0},{"date":"2018-03-02","close":9380.0},{"date":"2018-03-05","close":9275.0},{"date":"2018-03-06","close":9425.0},{"date":"2018-03-07","close":9420.0},{"date":"2018-03-08","close":9540.0},{"date":"2018-03-09","close":9675.0},{"date":"2018-03-12","close":9770.0},{"date":"2018-03-13","close":9860.0},{"date":"2018-03-14","close":9835.0},{"date":"2018-03-15","close":9840.0},{"date":"2018-03-16","close":9830.0},{"date":"2018-03-19","close":9750.0},{"date":"2018-03-20","close":9805.0},{"date":"2018-03-21","close":9810.0},{"date":"2018-03-22","close":9865.0},{"date":"2018-03-23","close":9520.0},{"date":"2018-03-26","close":9610.0},{"date":"2018-03-27","close":9635.0},{"date":"2018-03-28","close":9490.0},{"date":"2018-03-29","close":9580.0},{"date":"2018-03-30","close":9595.0},{"date":"2018-04-02","close":9570.0},{"date":"2018-04-03","close":9525.0},{"date":"2018-04-04","close":9390.0},{"date":"2018-04-05","close":9505.0},{"date":"2018-04-06","close":9470.0},{"date":"2018-04-09","close":9530.0},{"date":"2018-04-10","close":9525.0},{"date":"2018-04-11","close":9525.0},{"date":"2018-04-12","close":9570.0},{"date":"2018-04-13","close":9605.0},{"date":"2018-04-16","close":9580.0},{"date":"2018-04-17","close":9595.0},{"date":"2018-04-18","close":9720.0},{"date":"2018-04-19","close":9765.0},{"date":"2018-04-20","close":9680.0},{"date":"2018-04-23","close":9650.0},{"date":"2018-04-24","close":9645.0},{"date":"2018-04-25","close":9580.0},{"date":"2018-04-26","close":9700.0},{"date":"2018-04-27","close":9770.0},{"date":"2018-04-30","close":9870.0},{"date":"2018-05-02","close":9785.0},{"date":"2018-05-03","close":9780.0},{"date":"2018-05-04","close":9635.0},{"date":"2018-05-08","close":9585.0},{"date":"2018-05-09","close":9570.0},{"date":"2018-05-10","close":9585.0},{"date":"2018-05-11","close":9660.0},{"date":"2018-05-14","close":9610.0},{"date":"2018-05-15","close":9500.0},{"date":"2018-05-16","close":9540.0},{"date":"2018-05-17","close":9555.0},{"date":"2018-05-18","close":9495.0},{"date":"2018-05-21","close":9570.0},{"date":"2018-05-23","close":9640.0},{"date":"2018-05-24","close":9640.0},{"date":"2018-05-25","close":9665.0},{"date":"2018-05-28","close":9670.0},{"date":"2018-05-29","close":9600.0},{"date":"2018-05-30","close":9380.0},{"date":"2018-05-31","close":9430.0},{"date":"2018-06-01","close":9475.0},{"date":"2018-06-04","close":9505.0},{"date":"2018-06-05","close":9550.0},{"date":"2018-06-07","close":9590.0},{"date":"2018-06-08","close":9545.0},{"date":"2018-06-11","close":9590.0},{"date":"2018-06-12","close":9545.0},{"date":"2018-06-14","close":9415.0},{"date":"2018-06-15","close":9330.0},{"date":"2018-06-18","close":9210.0},{"date":"2018-06-19","close":9100.0},{"date":"2018-06-20","close":9195.0},{"date":"2018-06-21","close":9105.0},{"date":"2018-06-22","close":9100.0},{"date":"2018-06-25","close":9190.0},{"date":"2018-06-26","close":9140.0},{"date":"2018-06-27","close":9165.0},{"date":"2018-06-28","close":9065.0},{"date":"2018-06-29","close":9105.0},{"date":"2018-07-02","close":8910.0},{"date":"2018-07-03","close":8935.0},{"date":"2018-07-04","close":8890.0},{"date":"2018-07-05","close":8830.0},{"date":"2018-07-06","close":8890.0},{"date":"2018-07-09","close":8980.0},{"date":"2018-07-10","close":8965.0},{"date":"2018-07-11","close":8945.0},{"date":"2018-07-12","close":8940.0},{"date":"2018-07-13","close":9035.0},{"date":"2018-07-16","close":9035.0},{"date":"2018-07-17","close":8995.0},{"date":"2018-07-18","close":9035.0},{"date":"2018-07-19","close":9025.0},{"date":"2018-07-20","close":9035.0},{"date":"2018-07-23","close":8915.0},{"date":"2018-07-24","close":8945.0},{"date":"2018-07-25","close":8910.0},{"date":"2018-07-26","close":8985.0},{"date":"2018-07-27","close":9005.0},{"date":"2018-07-30","close":8965.0},{"date":"2018-07-31","close":8980.0},{"date":"2018-08-01","close":9050.0},{"date":"2018-08-02","close":8885.0},{"date":"2018-08-03","close":8935.0},{"date":"2018-08-06","close":8930.0},{"date":"2018-08-07","close":8980.0},{"date":"2018-08-08","close":8965.0},{"date":"2018-08-09","close":8965.0},{"date":"2018-08-10","close":8890.0},{"date":"2018-08-13","close":8730.0},{"date":"2018-08-14","close":8760.0},{"date":"2018-08-16","close":8700.0},{"date":"2018-08-17","close":8685.0},{"date":"2018-08-20","close":8685.0},{"date":"2018-08-21","close":8815.0},{"date":"2018-08-22","close":8840.0},{"date":"2018-08-23","close":8880.0},{"date":"2018-08-24","close":8910.0},{"date":"2018-08-27","close":8995.0},{"date":"2018-08-28","close":8995.0},{"date":"2018-08-29","close":9015.0},{"date":"2018-08-30","close":9035.0},{"date":"2018-08-31","close":9130.0},{"date":"2018-09-03","close":9045.0},{"date":"2018-09-04","close":9085.0},{"date":"2018-09-05","close":8950.0},{"date":"2018-09-06","close":8915.0},{"date":"2018-09-07","close":8830.0},{"date":"2018-09-10","close":8860.0},{"date":"2018-09-11","close":8840.0},{"date":"2018-09-12","close":8805.0},{"date":"2018-09-13","close":8810.0},{"date":"2018-09-14","close":8990.0},{"date":"2018-09-17","close":8920.0},{"date":"2018-09-18","close":8955.0},{"date":"2018-09-19","close":8975.0},{"date":"2018-09-20","close":9070.0},{"date":"2018-09-21","close":9110.0},{"date":"2018-09-27","close":9160.0},{"date":"2018-09-28","close":9130.0},{"date":"2018-10-01","close":9140.0},{"date":"2018-10-02","close":9000.0},{"date":"2018-10-04","close":8830.0},{"date":"2018-10-05","close":8820.0},{"date":"2018-10-08","close":8785.0},{"date":"2018-10-10","close":8735.0},{"date":"2018-10-11","close":8350.0},{"date":"2018-10-12","close":8465.0},{"date":"2018-10-15","close":8400.0},{"date":"2018-10-16","close":8390.0},{"date":"2018-10-17","close":8485.0},{"date":"2018-10-18","close":8415.0},{"date":"2018-10-19","close":8410.0},{"date":"2018-10-22","close":8470.0},{"date":"2018-10-23","close":8250.0},{"date":"2018-10-24","close":8215.0},{"date":"2018-10-25","close":8075.0},{"date":"2018-10-26","close":7945.0},{"date":"2018-10-29","close":7915.0},{"date":"2018-10-30","close":7995.0},{"date":"2018-10-31","close":8030.0},{"date":"2018-11-01","close":8005.0},{"date":"2018-11-02","close":8240.0},{"date":"2018-11-05","close":8210.0},{"date":"2018-11-06","close":8215.0},{"date":"2018-11-07","close":8215.0},{"date":"2018-11-08","close":8280.0},{"date":"2018-11-09","close":8250.0},{"date":"2018-11-12","close":8225.0},{"date":"2018-11-13","close":8175.0},{"date":"2018-11-14","close":8135.0},{"date":"2018-11-15","close":8180.0},{"date":"2018-11-16","close":8205.0},{"date":"2018-11-19","close":8210.0},{"date":"2018-11-20","close":8100.0},{"date":"2018-11-21","close":8070.0},{"date":"2018-11-22","close":8065.0},{"date":"2018-11-23","close":7990.0},{"date":"2018-11-26","close":8115.0},{"date":"2018-11-27","close":8205.0},{"date":"2018-11-28","close":8220.0},{"date":"2018-11-29","close":8240.0},{"date":"2018-11-30","close":8160.0},{"date":"2018-12-03","close":8310.0},{"date":"2018-12-04","close":8205.0},{"date":"2018-12-05","close":8190.0},{"date":"2018-12-06","close":8050.0},{"date":"2018-12-07","close":8075.0},{"date":"2018-12-10","close":7955.0},{"date":"2018-12-11","close":7950.0},{"date":"2018-12-12","close":8065.0},{"date":"2018-12-13","close":8095.0},{"date":"2018-12-14","close":7965.0},{"date":"2018-12-17","close":8000.0},{"date":"2018-12-18","close":7955.0},{"date":"2018-12-19","close":8020.0},{"date":"2018-12-20","close":7925.0},{"date":"2018-12-21","close":7935.0},{"date":"2018-12-24","close":7950.0},{"date":"2018-12-26","close":7850.0},{"date":"2018-12-27","close":7945.0},{"date":"2018-12-28","close":8020.0},{"date":"2019-01-02","close":7870.0},{"date":"2019-01-03","close":7780.0},{"date":"2019-01-04","close":7860.0},{"date":"2019-01-07","close":7980.0},{"date":"2019-01-08","close":7915.0},{"date":"2019-01-09","close":8085.0},{"date":"2019-01-10","close":8110.0},{"date":"2019-01-11","close":8145.0},{"date":"2019-01-14","close":8080.0},{"date":"2019-01-15","close":8240.0},{"date":"2019-01-16","close":8285.0},{"date":"2019-01-17","close":8335.0},{"date":"2019-01-18","close":8360.0},{"date":"2019-01-21","close":8405.0},{"date":"2019-01-22","close":8355.0},{"date":"2019-01-23","close":8360.0},{"date":"2019-01-24","close":8465.0},{"date":"2019-01-25","close":8630.0},{"date":"2019-01-28","close":8665.0},{"date":"2019-01-29","close":8670.0},{"date":"2019-01-30","close":8820.0},{"date":"2019-01-31","close":8790.0},{"date":"2019-02-01","close":8805.0},{"date":"2019-02-07","close":8785.0},{"date":"2019-02-08","close":8640.0},{"date":"2019-02-11","close":8665.0},{"date":"2019-02-12","close":8735.0},{"date":"2019-02-13","close":8775.0},{"date":"2019-02-14","close":8855.0},{"date":"2019-02-15","close":8735.0},{"date":"2019-02-18","close":8785.0},{"date":"2019-02-19","close":8760.0},{"date":"2019-02-20","close":8880.0},{"date":"2019-02-21","close":8865.0},{"date":"2019-02-22","close":8855.0},{"date":"2019-02-25","close":8875.0},{"date":"2019-02-26","close":8845.0},{"date":"2019-02-27","close":8870.0},{"date":"2019-02-28","close":8735.0},{"date":"2019-03-04","close":8690.0},{"date":"2019-03-05","close":8605.0},{"date":"2019-03-06","close":8605.0},{"date":"2019-03-07","close":8550.0},{"date":"2019-03-08","close":8455.0},{"date":"2019-03-11","close":8435.0},{"date":"2019-03-12","close":8560.0},{"date":"2019-03-13","close":8505.0},{"date":"2019-03-14","close":8450.0},{"date":"2019-03-15","close":8565.0},{"date":"2019-03-18","close":8575.0},{"date":"2019-03-19","close":8550.0},{"date":"2019-03-20","close":8600.0},{"date":"2019-03-21","close":8700.0},{"date":"2019-03-22","close":8715.0},{"date":"2019-03-25","close":8550.0},{"date":"2019-03-26","close":8545.0},{"date":"2019-03-27","close":8535.0},{"date":"2019-03-28","close":8475.0},{"date":"2019-03-29","close":8550.0},{"date":"2019-04-01","close":8650.0},{"date":"2019-04-02","close":8690.0},{"date":"2019-04-03","close":8820.0},{"date":"2019-04-04","close":8830.0},{"date":"2019-04-05","close":8865.0},{"date":"2019-04-08","close":8840.0},{"date":"2019-04-09","close":8890.0},{"date":"2019-04-10","close":8880.0},{"date":"2019-04-11","close":8885.0},{"date":"2019-04-12","close":8910.0},{"date":"2019-04-15","close":8930.0},{"date":"2019-04-16","close":8965.0},{"date":"2019-04-17","close":8975.0},{"date":"2019-04-18","close":8840.0},{"date":"2019-04-19","close":8850.0},{"date":"2019-04-22","close":8800.0},{"date":"2019-04-23","close":8830.0},{"date":"2019-04-24","close":8725.0},{"date":"2019-04-25","close":8755.0},{"date":"2019-04-26","close":8710.0},{"date":"2019-04-29","close":8830.0},{"date":"2019-04-30","close":8835.0},{"date":"2019-05-02","close":8850.0},{"date":"2019-05-03","close":8790.0},{"date":"2019-05-07","close":8695.0},{"date":"2019-05-08","close":8660.0},{"date":"2019-05-09","close":8345.0},{"date":"2019-05-10","close":8375.0},{"date":"2019-05-13","close":8295.0},{"date":"2019-05-14","close":8285.0},{"date":"2019-05-15","close":8325.0},{"date":"2019-05-16","close":8185.0},{"date":"2019-05-17","close":8140.0},{"date":"2019-05-20","close":8155.0},{"date":"2019-05-21","close":8240.0},{"date":"2019-05-22","close":8240.0},{"date":"2019-05-23","close":8210.0},{"date":"2019-05-24","close":8160.0},{"date":"2019-05-27","close":8160.0},{"date":"2019-05-28","close":8165.0},{"date":"2019-05-29","close":8050.0},{"date":"2019-05-30","close":8125.0},{"date":"2019-05-31","close":8130.0},{"date":"2019-06-03","close":8300.0},{"date":"2019-06-04","close":8270.0},{"date":"2019-06-05","close":8260.0},{"date":"2019-06-07","close":8265.0},{"date":"2019-06-10","close":8385.0},{"date":"2019-06-11","close":8450.0},{"date":"2019-06-12","close":8430.0},{"date":"2019-06-13","close":8335.0},{"date":"2019-06-14","close":8345.0},{"date":"2019-06-17","close":8335.0},{"date":"2019-06-18","close":8345.0},{"date":"2019-06-19","close":8475.0},{"date":"2019-06-20","close":8500.0},{"date":"2019-06-21","close":8500.0},{"date":"2019-06-24","close":8515.0},{"date":"2019-06-25","close":8510.0},{"date":"2019-06-26","close":8520.0},{"date":"2019-06-27","close":8590.0},{"date":"2019-06-28","close":8615.0},{"date":"2019-07-01","close":8610.0},{"date":"2019-07-02","close":8545.0},{"date":"2019-07-03","close":8430.0},{"date":"2019-07-04","close":8520.0},{"date":"2019-07-05","close":8500.0},{"date":"2019-07-08","close":8310.0},{"date":"2019-07-09","close":8300.0},{"date":"2019-07-10","close":8340.0},{"date":"2019-07-11","close":8425.0},{"date":"2019-07-12","close":8440.0},{"date":"2019-07-15","close":8440.0},{"date":"2019-07-16","close":8480.0},{"date":"2019-07-17","close":8415.0},{"date":"2019-07-18","close":8375.0},{"date":"2019-07-19","close":8515.0},{"date":"2019-07-22","close":8510.0},{"date":"2019-07-23","close":8555.0},{"date":"2019-07-24","close":8480.0},{"date":"2019-07-25","close":8455.0},{"date":"2019-07-26","close":8455.0},{"date":"2019-07-29","close":8310.0},{"date":"2019-07-30","close":8350.0},{"date":"2019-07-31","close":8285.0},{"date":"2019-08-01","close":8255.0},{"date":"2019-08-02","close":8140.0},{"date":"2019-08-05","close":7960.0},{"date":"2019-08-06","close":7845.0},{"date":"2019-08-07","close":7805.0},{"date":"2019-08-08","close":7790.0},{"date":"2019-08-09","close":7890.0},{"date":"2019-08-12","close":7920.0},{"date":"2019-08-13","close":7835.0},{"date":"2019-08-14","close":7885.0},{"date":"2019-08-16","close":7885.0},{"date":"2019-08-19","close":7910.0},{"date":"2019-08-20","close":8015.0},{"date":"2019-08-21","close":8020.0},{"date":"2019-08-22","close":7950.0},{"date":"2019-08-23","close":7945.0},{"date":"2019-08-26","close":7820.0},{"date":"2019-08-27","close":7870.0},{"date":"2019-08-28","close":7930.0},{"date":"2019-08-29","close":7850.0},{"date":"2019-08-30","close":8110.0},{"date":"2019-09-02","close":8040.0},{"date":"2019-09-03","close":8005.0},{"date":"2019-09-04","close":8080.0},{"date":"2019-09-05","close":8210.0},{"date":"2019-09-06","close":8240.0},{"date":"2019-09-09","close":8305.0},{"date":"2019-09-10","close":8335.0},{"date":"2019-09-11","close":8400.0},{"date":"2019-09-16","close":8435.0},{"date":"2019-09-17","close":8430.0},{"date":"2019-09-18","close":8480.0},{"date":"2019-09-19","close":8540.0},{"date":"2019-09-20","close":8590.0},{"date":"2019-09-23","close":8595.0},{"date":"2019-09-24","close":8615.0},{"date":"2019-09-25","close":8510.0},{"date":"2019-09-26","close":8520.0},{"date":"2019-09-27","close":8420.0},{"date":"2019-09-30","close":8530.0},{"date":"2019-10-01","close":8530.0},{"date":"2019-10-02","close":8340.0},{"date":"2019-10-04","close":8355.0},{"date":"2019-10-07","close":8350.0},{"date":"2019-10-08","close":8475.0},{"date":"2019-10-10","close":8430.0},{"date":"2019-10-11","close":8505.0},{"date":"2019-10-14","close":8575.0},{"date":"2019-10-15","close":8585.0},{"date":"2019-10-16","close":8630.0},{"date":"2019-10-17","close":8600.0},{"date":"2019-10-18","close":8510.0},{"date":"2019-10-21","close":8550.0},{"date":"2019-10-22","close":8690.0},{"date":"2019-10-23","close":8660.0},{"date":"2019-10-24","close":8680.0},{"date":"2019-10-25","close":8670.0},{"date":"2019-10-28","close":8700.0},{"date":"2019-10-29","close":8690.0},{"date":"2019-10-30","close":8630.0},{"date":"2019-10-31","close":8680.0},{"date":"2019-11-01","close":8735.0},{"date":"2019-11-04","close":8860.0},{"date":"2019-11-05","close":8930.0},{"date":"2019-11-06","close":8950.0},{"date":"2019-11-07","close":8920.0},{"date":"2019-11-08","close":8885.0},{"date":"2019-11-11","close":8810.0},{"date":"2019-11-12","close":8895.0},{"date":"2019-11-13","close":8820.0},{"date":"2019-11-14","close":8875.0},{"date":"2019-11-15","close":8995.0},{"date":"2019-11-18","close":8995.0},{"date":"2019-11-19","close":8965.0},{"date":"2019-11-20","close":8865.0},{"date":"2019-11-21","close":8700.0},{"date":"2019-11-22","close":8735.0},{"date":"2019-11-25","close":8850.0},{"date":"2019-11-26","close":8840.0},{"date":"2019-11-27","close":8855.0},{"date":"2019-11-28","close":8810.0},{"date":"2019-11-29","close":8685.0},{"date":"2019-12-02","close":8675.0},{"date":"2019-12-03","close":8635.0},{"date":"2019-12-04","close":8565.0},{"date":"2019-12-05","close":8535.0},{"date":"2019-12-06","close":8665.0},{"date":"2019-12-09","close":8705.0},{"date":"2019-12-10","close":8755.0},{"date":"2019-12-11","close":8785.0},{"date":"2019-12-12","close":8925.0},{"date":"2019-12-13","close":9085.0},{"date":"2019-12-16","close":9100.0},{"date":"2019-12-17","close":9240.0},{"date":"2019-12-18","close":9245.0},{"date":"2019-12-19","close":9230.0},{"date":"2019-12-20","close":9255.0},{"date":"2019-12-23","close":9270.0},{"date":"2019-12-24","close":9185.0},{"date":"2019-12-26","close":9225.0},{"date":"2019-12-27","close":9405.0},{"date":"2019-12-30","close":9370.0},{"date":"2020-01-02","close":9260.0},{"date":"2020-01-03","close":9240.0},{"date":"2020-01-06","close":9160.0},{"date":"2020-01-07","close":9275.0},{"date":"2020-01-08","close":9230.0},{"date":"2020-01-09","close":9385.0},{"date":"2020-01-10","close":9475.0},{"date":"2020-01-13","close":9590.0},{"date":"2020-01-14","close":9645.0},{"date":"2020-01-15","close":9575.0},{"date":"2020-01-16","close":9680.0},{"date":"2020-01-17","close":9730.0},{"date":"2020-01-20","close":9820.0},{"date":"2020-01-21","close":9690.0},{"date":"2020-01-22","close":9810.0},{"date":"2020-01-23","close":9670.0},{"date":"2020-01-28","close":9395.0},{"date":"2020-01-29","close":9430.0},{"date":"2020-01-30","close":9220.0},{"date":"2020-01-31","close":9140.0},{"date":"2020-02-03","close":9150.0},{"date":"2020-02-04","close":9350.0},{"date":"2020-02-05","close":9400.0},{"date":"2020-02-06","close":9645.0},{"date":"2020-02-07","close":9530.0},{"date":"2020-02-10","close":9515.0},{"date":"2020-02-11","close":9615.0},{"date":"2020-02-12","close":9700.0},{"date":"2020-02-13","close":9670.0},{"date":"2020-02-14","close":9740.0},{"date":"2020-02-17","close":9755.0},{"date":"2020-02-18","close":9570.0},{"date":"2020-02-19","close":9575.0},{"date":"2020-02-20","close":9550.0},{"date":"2020-02-21","close":9400.0},{"date":"2020-02-24","close":9020.0},{"date":"2020-02-25","close":9155.0},{"date":"2020-02-26","close":9010.0},{"date":"2020-02-27","close":8900.0},{"date":"2020-02-28","close":8635.0},{"date":"2020-03-02","close":8685.0},{"date":"2020-03-03","close":8710.0},{"date":"2020-03-04","close":8940.0},{"date":"2020-03-05","close":9020.0},{"date":"2020-03-06","close":8830.0},{"date":"2020-03-09","close":8435.0},{"date":"2020-03-10","close":8485.0},{"date":"2020-03-11","close":8245.0},{"date":"2020-03-12","close":7970.0},{"date":"2020-03-13","close":7755.0},{"date":"2020-03-16","close":7495.0},{"date":"2020-03-17","close":7315.0},{"date":"2020-03-18","close":6940.0},{"date":"2020-03-19","close":6410.0},{"date":"2020-03-20","close":6885.0},{"date":"2020-03-23","close":6510.0},{"date":"2020-03-24","close":7060.0},{"date":"2020-03-25","close":7455.0},{"date":"2020-03-26","close":7385.0},{"date":"2020-03-27","close":7485.0},{"date":"2020-03-30","close":7505.0},{"date":"2020-03-31","close":7645.0},{"date":"2020-04-01","close":7290.0},{"date":"2020-04-02","close":7465.0},{"date":"2020-04-03","close":7465.0},{"date":"2020-04-06","close":7745.0},{"date":"2020-04-07","close":7830.0},{"date":"2020-04-08","close":7775.0},{"date":"2020-04-09","close":7835.0},{"date":"2020-04-10","close":7900.0},{"date":"2020-04-13","close":7825.0},{"date":"2020-04-14","close":7950.0},{"date":"2020-04-16","close":7930.0},{"date":"2020-04-17","close":8200.0},{"date":"2020-04-20","close":8065.0},{"date":"2020-04-21","close":8005.0},{"date":"2020-04-22","close":8035.0},{"date":"2020-04-23","close":8130.0},{"date":"2020-04-24","close":8025.0},{"date":"2020-04-27","close":8160.0},{"date":"2020-04-28","close":8190.0},{"date":"2020-04-29","close":8270.0},{"date":"2020-05-04","close":8025.0},{"date":"2020-05-06","close":8145.0},{"date":"2020-05-07","close":8130.0},{"date":"2020-05-08","close":8205.0},{"date":"2020-05-11","close":8160.0},{"date":"2020-05-12","close":8100.0},{"date":"2020-05-13","close":8160.0},{"date":"2020-05-14","close":8095.0},{"date":"2020-05-15","close":8100.0},{"date":"2020-05-18","close":8155.0},{"date":"2020-05-19","close":8340.0},{"date":"2020-05-20","close":8370.0},{"date":"2020-05-21","close":8400.0},{"date":"2020-05-22","close":8270.0},{"date":"2020-05-25","close":8380.0},{"date":"2020-05-26","close":8515.0},{"date":"2020-05-27","close":8550.0},{"date":"2020-05-28","close":8570.0},{"date":"2020-05-29","close":8585.0},{"date":"2020-06-01","close":8705.0},{"date":"2020-06-02","close":8790.0},{"date":"2020-06-03","close":9130.0},{"date":"2020-06-04","close":9165.0},{"date":"2020-06-05","close":9300.0},{"date":"2020-06-08","close":9310.0},{"date":"2020-06-09","close":9270.0},{"date":"2020-06-10","close":9320.0},{"date":"2020-06-11","close":9220.0},{"date":"2020-06-12","close":9000.0},{"date":"2020-06-15","close":8605.0},{"date":"2020-06-16","close":9020.0},{"date":"2020-06-17","close":9040.0},{"date":"2020-06-18","close":9035.0},{"date":"2020-06-19","close":9100.0},{"date":"2020-06-22","close":9035.0},{"date":"2020-06-23","close":9015.0},{"date":"2020-06-24","close":9200.0},{"date":"2020-06-25","close":8985.0},{"date":"2020-06-26","close":9075.0},{"date":"2020-06-29","close":8910.0},{"date":"2020-06-30","close":9030.0},{"date":"2020-07-01","close":8965.0},{"date":"2020-07-02","close":9090.0},{"date":"2020-07-03","close":9190.0},{"date":"2020-07-06","close":9320.0},{"date":"2020-07-07","close":9200.0},{"date":"2020-07-08","close":9165.0},{"date":"2020-07-09","close":9200.0},{"date":"2020-07-10","close":9125.0},{"date":"2020-07-13","close":9260.0},{"date":"2020-07-14","close":9240.0},{"date":"2020-07-15","close":9345.0},{"date":"2020-07-16","close":9255.0},{"date":"2020-07-17","close":9340.0},{"date":"2020-07-20","close":9315.0},{"date":"2020-07-21","close":9440.0},{"date":"2020-07-22","close":9400.0},{"date":"2020-07-23","close":9335.0},{"date":"2020-07-24","close":9260.0},{"date":"2020-07-27","close":9355.0},{"date":"2020-07-28","close":9570.0},{"date":"2020-07-29","close":9640.0},{"date":"2020-07-30","close":9655.0},{"date":"2020-07-31","close":9605.0},{"date":"2020-08-03","close":9545.0},{"date":"2020-08-04","close":9640.0},{"date":"2020-08-05","close":9780.0},{"date":"2020-08-06","close":9950.0},{"date":"2020-08-07","close":9955.0},{"date":"2020-08-10","close":10065.0},{"date":"2020-08-11","close":10250.0},{"date":"2020-08-12","close":10255.0},{"date":"2020-08-13","close":10290.0},{"date":"2020-08-14","close":10185.0},{"date":"2020-08-18","close":9960.0},{"date":"2020-08-19","close":9990.0},{"date":"2020-08-20","close":9615.0},{"date":"2020-08-21","close":9760.0},{"date":"2020-08-24","close":9820.0},{"date":"2020-08-25","close":9980.0},{"date":"2020-08-26","close":9960.0},{"date":"2020-08-27","close":9905.0},{"date":"2020-08-28","close":9940.0},{"date":"2020-08-31","close":9770.0},{"date":"2020-09-01","close":9805.0},{"date":"2020-09-02","close":9855.0},{"date":"2020-09-03","close":9980.0},{"date":"2020-09-04","close":9885.0},{"date":"2020-09-07","close":9920.0},{"date":"2020-09-08","close":10050.0},{"date":"2020-09-09","close":9955.0},{"date":"2020-09-10","close":10080.0},{"date":"2020-09-11","close":10055.0},{"date":"2020-09-14","close":10200.0},{"date":"2020-09-15","close":10270.0},{"date":"2020-09-16","close":10245.0},{"date":"2020-09-17","close":10100.0},{"date":"2020-09-18","close":10155.0},{"date":"2020-09-21","close":10085.0},{"date":"2020-09-22","close":9850.0},{"date":"2020-09-23","close":9875.0},{"date":"2020-09-24","close":9650.0},{"date":"2020-09-25","close":9675.0},{"date":"2020-09-28","close":9810.0},{"date":"2020-09-29","close":9905.0},{"date":"2020-10-05","close":10030.0},{"date":"2020-10-06","close":10030.0},{"date":"2020-10-07","close":10130.0},{"date":"2020-10-08","close":10165.0},{"date":"2020-10-12","close":10190.0},{"date":"2020-10-13","close":10200.0},{"date":"2020-10-14","close":10155.0},{"date":"2020-10-15","close":10075.0},{"date":"2020-10-16","close":9990.0},{"date":"2020-10-19","close":10015.0},{"date":"2020-10-20","close":10095.0},{"date":"2020-10-21","close":10120.0},{"date":"2020-10-22","close":10045.0},{"date":"2020-10-23","close":10085.0},{"date":"2020-10-26","close":10040.0},{"date":"2020-10-27","close":9970.0},{"date":"2020-10-28","close":10005.0},{"date":"2020-10-29","close":9925.0},{"date":"2020-10-30","close":9680.0},{"date":"2020-11-02","close":9805.0},{"date":"2020-11-03","close":9995.0},{"date":"2020-11-04","close":10045.0},{"date":"2020-11-05","close":10285.0},{"date":"2020-11-06","close":10310.0},{"date":"2020-11-09","close":10420.0},{"date":"2020-11-10","close":10420.0},{"date":"2020-11-11","close":10570.0},{"date":"2020-11-12","close":10545.0},{"date":"2020-11-13","close":10655.0},{"date":"2020-11-16","close":10905.0},{"date":"2020-11-17","close":10885.0},{"date":"2020-11-18","close":10885.0},{"date":"2020-11-19","close":10880.0},{"date":"2020-11-20","close":10890.0},{"date":"2020-11-23","close":11165.0},{"date":"2020-11-24","close":11230.0},{"date":"2020-11-25","close":11170.0},{"date":"2020-11-26","close":11295.0},{"date":"2020-11-27","close":11325.0},{"date":"2020-11-30","close":11130.0},{"date":"2020-12-01","close":11325.0},{"date":"2020-12-02","close":11545.0},{"date":"2020-12-03","close":11665.0},{"date":"2020-12-04","close":11875.0},{"date":"2020-12-07","close":11985.0},{"date":"2020-12-08","close":11750.0},{"date":"2020-12-09","close":11990.0},{"date":"2020-12-10","close":11950.0},{"date":"2020-12-11","close":12050.0},{"date":"2020-12-14","close":12040.0},{"date":"2020-12-15","close":12015.0},{"date":"2020-12-16","close":12050.0},{"date":"2020-12-17","close":12020.0},{"date":"2020-12-18","close":12000.0},{"date":"2020-12-21","close":11990.0},{"date":"2020-12-22","close":11845.0},{"date":"2020-12-23","close":12020.0},{"date":"2020-12-24","close":12285.0},{"date":"2020-12-28","close":12265.0},{"date":"2020-12-29","close":12525.0},{"date":"2020-12-30","close":12820.0},{"date":"2021-01-04","close":13100.0},{"date":"2021-01-05","close":13295.0},{"date":"2021-01-06","close":13170.0},{"date":"2021-01-07","close":13445.0},{"date":"2021-01-08","close":14130.0},{"date":"2021-01-11","close":14245.0},{"date":"2021-01-12","close":14120.0},{"date":"2021-01-13","close":14190.0},{"date":"2021-01-14","close":14115.0},{"date":"2021-01-15","close":13820.0},{"date":"2021-01-18","close":13400.0},{"date":"2021-01-19","close":13820.0},{"date":"2021-01-20","close":13935.0},{"date":"2021-01-21","close":14090.0},{"date":"2021-01-22","close":14020.0},{"date":"2021-01-25","close":14300.0},{"date":"2021-01-26","close":13995.0},{"date":"2021-01-27","close":13895.0},{"date":"2021-01-28","close":13670.0},{"date":"2021-01-29","close":13315.0},{"date":"2021-02-01","close":13645.0},{"date":"2021-02-02","close":13815.0},{"date":"2021-02-03","close":13900.0},{"date":"2021-02-04","close":13745.0},{"date":"2021-02-05","close":13815.0},{"date":"2021-02-08","close":13745.0},{"date":"2021-02-09","close":13700.0},{"date":"2021-02-10","close":13745.0},{"date":"2021-02-15","close":13990.0},{"date":"2021-02-16","close":14000.0},{"date":"2021-02-17","close":13865.0},{"date":"2021-02-18","close":13640.0},{"date":"2021-02-19","close":13770.0},{"date":"2021-02-22","close":13620.0},{"date":"2021-02-23","close":13570.0},{"date":"2021-02-24","close":13270.0},{"date":"2021-02-25","close":13795.0},{"date":"2021-02-26","close":13390.0},{"date":"2021-03-02","close":13515.0},{"date":"2021-03-03","close":13695.0},{"date":"2021-03-04","close":13495.0},{"date":"2021-03-05","close":13455.0},{"date":"2021-03-08","close":13340.0},{"date":"2021-03-09","close":13270.0},{"date":"2021-03-10","close":13195.0},{"date":"2021-03-11","close":13445.0},{"date":"2021-03-12","close":13555.0},{"date":"2021-03-15","close":13530.0},{"date":"2021-03-16","close":13625.0},{"date":"2021-03-17","close":13500.0},{"date":"2021-03-18","close":13600.0},{"date":"2021-03-19","close":13460.0},{"date":"2021-03-22","close":13455.0},{"date":"2021-03-23","close":13290.0},{"date":"2021-03-24","close":13265.0},{"date":"2021-03-25","close":13260.0},{"date":"2021-03-26","close":13385.0},{"date":"2021-03-29","close":13380.0},{"date":"2021-03-30","close":13540.0},{"date":"2021-03-31","close":13520.0},{"date":"2021-04-01","close":13620.0},{"date":"2021-04-02","close":13810.0},{"date":"2021-04-05","close":13800.0},{"date":"2021-04-06","close":13830.0},{"date":"2021-04-07","close":13865.0},{"date":"2021-04-08","close":13850.0},{"date":"2021-04-09","close":13750.0},{"date":"2021-04-12","close":13780.0},{"date":"2021-04-13","close":13920.0},{"date":"2021-04-14","close":14000.0},{"date":"2021-04-15","close":14015.0},{"date":"2021-04-16","close":14020.0},{"date":"2021-04-19","close":13980.0},{"date":"2021-04-20","close":14070.0},{"date":"2021-04-21","close":13850.0},{"date":"2021-04-22","close":13850.0},{"date":"2021-04-23","close":13850.0},{"date":"2021-04-26","close":13945.0},{"date":"2021-04-27","close":13980.0},{"date":"2021-04-28","close":13835.0},{"date":"2021-04-29","close":13745.0},{"date":"2021-04-30","close":13695.0},{"date":"2021-05-03","close":13620.0},{"date":"2021-05-04","close":13750.0},{"date":"2021-05-06","close":13810.0},{"date":"2021-05-07","close":13860.0},{"date":"2021-05-10","close":14065.0},{"date":"2021-05-11","close":13825.0},{"date":"2021-05-12","close":13590.0},{"date":"2021-05-13","close":13400.0},{"date":"2021-05-14","close":13535.0},{"date":"2021-05-17","close":13500.0},{"date":"2021-05-18","close":13600.0},{"date":"2021-05-20","close":13545.0},{"date":"2021-05-21","close":13555.0},{"date":"2021-05-24","close":13540.0},{"date":"2021-05-25","close":13605.0},{"date":"2021-05-26","close":13565.0},{"date":"2021-05-27","close":13505.0},{"date":"2021-05-28","close":13625.0},{"date":"2021-05-31","close":13715.0},{"date":"2021-06-01","close":13735.0},{"date":"2021-06-02","close":13735.0},{"date":"2021-06-03","close":13880.0},{"date":"2021-06-04","close":13810.0},{"date":"2021-06-07","close":13855.0},{"date":"2021-06-08","close":13815.0},{"date":"2021-06-09","close":13705.0},{"date":"2021-06-10","close":13715.0},{"date":"2021-06-11","close":13825.0},{"date":"2021-06-14","close":13840.0},{"date":"2021-06-15","close":13900.0},{"date":"2021-06-16","close":13990.0},{"date":"2021-06-17","close":13935.0},{"date":"2021-06-18","close":13945.0},{"date":"2021-06-21","close":13850.0},{"date":"2021-06-22","close":13920.0},{"date":"2021-06-23","close":14000.0},{"date":"2021-06-24","close":14040.0},{"date":"2021-06-25","close":14095.0},{"date":"2021-06-28","close":14090.0},{"date":"2021-06-29","close":14030.0},{"date":"2021-06-30","close":14105.0},{"date":"2021-07-01","close":14010.0},{"date":"2021-07-02","close":14005.0},{"date":"2021-07-05","close":14050.0},{"date":"2021-07-06","close":14095.0},{"date":"2021-07-07","close":14010.0},{"date":"2021-07-08","close":13905.0},{"date":"2021-07-09","close":13765.0},{"date":"2021-07-12","close":13840.0},{"date":"2021-07-13","close":13940.0},{"date":"2021-07-14","close":13905.0},{"date":"2021-07-15","close":13985.0},{"date":"2021-07-16","close":13965.0},{"date":"2021-07-19","close":13805.0},{"date":"2021-07-20","close":13715.0},{"date":"2021-07-21","close":13640.0},{"date":"2021-07-22","close":13795.0},{"date":"2021-07-23","close":13840.0},{"date":"2021-07-26","close":13705.0},{"date":"2021-07-27","close":13740.0},{"date":"2021-07-28","close":13735.0},{"date":"2021-07-29","close":13760.0},{"date":"2021-07-30","close":13595.0},{"date":"2021-08-02","close":13655.0},{"date":"2021-08-03","close":13830.0},{"date":"2021-08-04","close":14000.0},{"date":"2021-08-05","close":13975.0},{"date":"2021-08-06","close":13915.0},{"date":"2021-08-09","close":13840.0},{"date":"2021-08-10","close":13725.0},{"date":"2021-08-11","close":13600.0},{"date":"2021-08-12","close":13530.0},{"date":"2021-08-13","close":13300.0},{"date":"2021-08-17","close":13200.0},{"date":"2021-08-18","close":13260.0},{"date":"2021-08-19","close":13000.0},{"date":"2021-08-20","close":12865.0},{"date":"2021-08-23","close":13000.0},{"date":"2021-08-24","close":13225.0},{"date":"2021-08-25","close":13265.0},{"date":"2021-08-26","close":13185.0},{"date":"2021-08-27","close":13165.0},{"date":"2021-08-30","close":13195.0},{"date":"2021-08-31","close":13490.0},{"date":"2021-09-01","close":13440.0},{"date":"2021-09-02","close":13350.0},{"date":"2021-09-03","close":13430.0},{"date":"2021-09-06","close":13455.0},{"date":"2021-09-07","close":13385.0},{"date":"2021-09-08","close":13305.0},{"date":"2021-09-09","close":13085.0},{"date":"2021-09-10","close":13085.0},{"date":"2021-09-13","close":13115.0},{"date":"2021-09-14","close":13230.0},{"date":"2021-09-15","close":13250.0},{"date":"2021-09-16","close":13130.0},{"date":"2021-09-17","close":13150.0},{"date":"2021-09-23","close":13150.0},{"date":"2021-09-24","close":13155.0},{"date":"2021-09-27","close":13180.0},{"date":"2021-09-28","close":13020.0},{"date":"2021-09-29","close":12840.0},{"date":"2021-09-30","close":12875.0},{"date":"2021-10-01","close":12660.0},{"date":"2021-10-05","close":12410.0},{"date":"2021-10-06","close":12230.0},{"date":"2021-10-07","close":12415.0},{"date":"2021-10-08","close":12380.0},{"date":"2021-10-12","close":12175.0},{"date":"2021-10-13","close":12270.0},{"date":"2021-10-14","close":12415.0},{"date":"2021-10-15","close":12555.0},{"date":"2021-10-18","close":12505.0},{"date":"2021-10-19","close":12620.0},{"date":"2021-10-20","close":12580.0},{"date":"2021-10-21","close":12560.0},{"date":"2021-10-22","close":12560.0},{"date":"2021-10-25","close":12600.0},{"date":"2021-10-26","close":12740.0},{"date":"2021-10-27","close":12625.0},{"date":"2021-10-28","close":12595.0},{"date":"2021-10-29","close":12405.0},{"date":"2021-11-01","close":12460.0},{"date":"2021-11-02","close":12625.0},{"date":"2021-11-03","close":12465.0},{"date":"2021-11-04","close":12545.0},{"date":"2021-11-05","close":12510.0},{"date":"2021-11-08","close":12465.0},{"date":"2021-11-09","close":12485.0},{"date":"2021-11-10","close":12370.0},{"date":"2021-11-11","close":12330.0},{"date":"2021-11-12","close":12490.0},{"date":"2021-11-15","close":12630.0},{"date":"2021-11-16","close":12620.0},{"date":"2021-11-17","close":12475.0},{"date":"2021-11-18","close":12410.0},{"date":"2021-11-19","close":12525.0},{"date":"2021-11-22","close":12840.0},{"date":"2021-11-23","close":12755.0},{"date":"2021-11-24","close":12720.0},{"date":"2021-11-25","close":12600.0},{"date":"2021-11-26","close":12390.0},{"date":"2021-11-29","close":12260.0},{"date":"2021-11-30","close":12030.0},{"date":"2021-12-01","close":12370.0},{"date":"2021-12-02","close":12540.0},{"date":"2021-12-03","close":12620.0},{"date":"2021-12-06","close":12650.0},{"date":"2021-12-07","close":12740.0},{"date":"2021-12-08","close":12790.0},{"date":"2021-12-09","close":12850.0},{"date":"2021-12-10","close":12780.0},{"date":"2021-12-13","close":12790.0},{"date":"2021-12-14","close":12745.0},{"date":"2021-12-15","close":12740.0},{"date":"2021-12-16","close":12790.0},{"date":"2021-12-17","close":12810.0},{"date":"2021-12-20","close":12610.0},{"date":"2021-12-21","close":12700.0},{"date":"2021-12-22","close":12725.0},{"date":"2021-12-23","close":12840.0},{"date":"2021-12-24","close":12930.0},{"date":"2021-12-27","close":12860.0},{"date":"2021-12-28","close":12925.0},{"date":"2021-12-29","close":12940.0},{"date":"2021-12-30","close":12860.0},{"date":"2022-01-03","close":12890.0},{"date":"2022-01-04","close":12880.0},{"date":"2022-01-05","close":12700.0},{"date":"2022-01-06","close":12590.0},{"date":"2022-01-07","close":12710.0},{"date":"2022-01-10","close":12635.0},{"date":"2022-01-11","close":12700.0},{"date":"2022-01-12","close":12900.0},{"date":"2022-01-13","close":12820.0},{"date":"2022-01-14","close":12615.0},{"date":"2022-01-17","close":12520.0},{"date":"2022-01-18","close":12460.0},{"date":"2022-01-19","close":12340.0},{"date":"2022-01-20","close":12420.0},{"date":"2022-01-21","close":12280.0},{"date":"2022-01-24","close":12120.0},{"date":"2022-01-25","close":11850.0},{"date":"2022-01-26","close":11790.0},{"date":"2022-01-27","close":11410.0},{"date":"2022-01-28","close":11710.0},{"date":"2022-02-03","close":11830.0},{"date":"2022-02-04","close":11960.0},{"date":"2022-02-07","close":11810.0},{"date":"2022-02-08","close":11855.0},{"date":"2022-02-09","close":12000.0},{"date":"2022-02-10","close":12145.0},{"date":"2022-02-11","close":12030.0},{"date":"2022-02-14","close":11845.0},{"date":"2022-02-15","close":11755.0},{"date":"2022-02-16","close":11985.0},{"date":"2022-02-17","close":12075.0},{"date":"2022-02-18","close":12015.0},{"date":"2022-02-21","close":12000.0},{"date":"2022-02-22","close":11855.0},{"date":"2022-02-23","close":11855.0},{"date":"2022-02-24","close":11545.0},{"date":"2022-02-25","close":11650.0},{"date":"2022-02-28","close":11745.0},{"date":"2022-03-02","close":11680.0},{"date":"2022-03-03","close":11885.0},{"date":"2022-03-04","close":11725.0},{"date":"2022-03-07","close":11440.0},{"date":"2022-03-08","close":11325.0},{"date":"2022-03-10","close":11550.0},{"date":"2022-03-11","close":11455.0},{"date":"2022-03-14","close":11425.0},{"date":"2022-03-15","close":11350.0},{"date":"2022-03-16","close":11485.0},{"date":"2022-03-17","close":11710.0},{"date":"2022-03-18","close":11720.0},{"date":"2022-03-21","close":11610.0},{"date":"2022-03-22","close":11670.0},{"date":"2022-03-23","close":11790.0},{"date":"2022-03-24","close":11735.0},{"date":"2022-03-25","close":11685.0},{"date":"2022-03-28","close":11675.0},{"date":"2022-03-29","close":11745.0},{"date":"2022-03-30","close":11810.0},{"date":"2022-03-31","close":11835.0},{"date":"2022-04-01","close":11730.0},{"date":"2022-04-04","close":11805.0},{"date":"2022-04-05","close":11795.0},{"date":"2022-04-06","close":11680.0},{"date":"2022-04-07","close":11530.0},{"date":"2022-04-08","close":11540.0},{"date":"2022-04-11","close":11525.0},{"date":"2022-04-12","close":11400.0},{"date":"2022-04-13","close":11610.0},{"date":"2022-04-14","close":11555.0},{"date":"2022-04-15","close":11435.0},{"date":"2022-04-18","close":11430.0},{"date":"2022-04-19","close":11550.0},{"date":"2022-04-20","close":11530.0},{"date":"2022-04-21","close":11600.0},{"date":"2022-04-22","close":11465.0},{"date":"2022-04-25","close":11275.0},{"date":"2022-04-26","close":11345.0},{"date":"2022-04-27","close":11190.0},{"date":"2022-04-28","close":11315.0},{"date":"2022-04-29","close":11495.0},{"date":"2022-05-02","close":11445.0},{"date":"2022-05-03","close":11425.0},{"date":"2022-05-04","close":11455.0},{"date":"2022-05-06","close":11295.0},{"date":"2022-05-09","close":11185.0},{"date":"2022-05-10","close":11125.0},{"date":"2022-05-11","close":11125.0},{"date":"2022-05-12","close":10940.0},{"date":"2022-05-13","close":11155.0},{"date":"2022-05-16","close":11160.0},{"date":"2022-05-17","close":11285.0},{"date":"2022-05-18","close":11320.0},{"date":"2022-05-19","close":11180.0},{"date":"2022-05-20","close":11355.0},{"date":"2022-05-23","close":11395.0},{"date":"2022-05-24","close":11205.0},{"date":"2022-05-25","close":11230.0},{"date":"2022-05-26","close":11190.0},{"date":"2022-05-27","close":11300.0},{"date":"2022-05-30","close":11425.0},{"date":"2022-05-31","close":11500.0},{"date":"2022-06-02","close":11385.0},{"date":"2022-06-03","close":11415.0},{"date":"2022-06-07","close":11200.0},{"date":"2022-06-08","close":11220.0},{"date":"2022-06-09","close":11240.0},{"date":"2022-06-10","close":11075.0},{"date":"2022-06-13","close":10715.0},{"date":"2022-06-14","close":10675.0},{"date":"2022-06-15","close":10485.0},{"date":"2022-06-16","close":10515.0},{"date":"2022-06-17","close":10400.0},{"date":"2022-06-20","close":10215.0},{"date":"2022-06-21","close":10290.0},{"date":"2022-06-22","close":10045.0},{"date":"2022-06-23","close":9950.0},{"date":"2022-06-24","close":10175.0},{"date":"2022-06-27","close":10310.0},{"date":"2022-06-28","close":10400.0},{"date":"2022-06-29","close":10225.0},{"date":"2022-06-30","close":10045.0},{"date":"2022-07-01","close":9915.0},{"date":"2022-07-04","close":9930.0},{"date":"2022-07-05","close":10085.0},{"date":"2022-07-06","close":9895.0},{"date":"2022-07-07","close":10070.0},{"date":"2022-07-08","close":10175.0},{"date":"2022-07-11","close":10120.0},{"date":"2022-07-12","close":10015.0},{"date":"2022-07-13","close":10060.0},{"date":"2022-07-14","close":10030.0},{"date":"2022-07-15","close":10130.0},{"date":"2022-07-18","close":10335.0},{"date":"2022-07-19","close":10325.0},{"date":"2022-07-20","close":10390.0},{"date":"2022-07-21","close":10510.0},{"date":"2022-07-22","close":10425.0},{"date":"2022-07-25","close":10460.0},{"date":"2022-07-26","close":10500.0},{"date":"2022-07-27","close":10480.0},{"date":"2022-07-28","close":10565.0},{"date":"2022-07-29","close":10625.0},{"date":"2022-08-01","close":10590.0},{"date":"2022-08-02","close":10570.0},{"date":"2022-08-03","close":10605.0},{"date":"2022-08-04","close":10660.0},{"date":"2022-08-05","close":10750.0},{"date":"2022-08-08","close":10735.0},{"date":"2022-08-09","close":10760.0},{"date":"2022-08-10","close":10605.0},{"date":"2022-08-11","close":10765.0},{"date":"2022-08-12","close":10815.0},{"date":"2022-08-16","close":10855.0},{"date":"2022-08-17","close":10795.0},{"date":"2022-08-18","close":10780.0},{"date":"2022-08-19","close":10700.0},{"date":"2022-08-22","close":10545.0},{"date":"2022-08-23","close":10425.0},{"date":"2022-08-24","close":10450.0},{"date":"2022-08-25","close":10545.0},{"date":"2022-08-26","close":10555.0},{"date":"2022-08-29","close":10335.0},{"date":"2022-08-30","close":10425.0},{"date":"2022-08-31","close":10575.0},{"date":"2022-09-01","close":10310.0},{"date":"2022-09-02","close":10240.0},{"date":"2022-09-05","close":10210.0},{"date":"2022-09-06","close":10200.0},{"date":"2022-09-07","close":10050.0},{"date":"2022-09-08","close":10110.0},{"date":"2022-09-13","close":10435.0},{"date":"2022-09-14","close":10235.0},{"date":"2022-09-15","close":10155.0},{"date":"2022-09-16","close":10080.0},{"date":"2022-09-19","close":10035.0},{"date":"2022-09-20","close":10055.0},{"date":"2022-09-21","close":9950.0},{"date":"2022-09-22","close":9855.0},{"date":"2022-09-23","close":9735.0},{"date":"2022-09-26","close":9470.0},{"date":"2022-09-27","close":9485.0},{"date":"2022-09-28","close":9250.0},{"date":"2022-09-29","close":9290.0},{"date":"2022-09-30","close":9255.0},{"date":"2022-10-04","close":9490.0},{"date":"2022-10-05","close":9540.0},{"date":"2022-10-06","close":9615.0},{"date":"2022-10-07","close":9595.0},{"date":"2022-10-11","close":9440.0},{"date":"2022-10-12","close":9515.0},{"date":"2022-10-13","close":9395.0},{"date":"2022-10-14","close":9580.0},{"date":"2022-10-17","close":9620.0},{"date":"2022-10-18","close":9705.0},{"date":"2022-10-19","close":9670.0},{"date":"2022-10-20","close":9530.0},{"date":"2022-10-21","close":9560.0},{"date":"2022-10-24","close":9655.0},{"date":"2022-10-25","close":9670.0},{"date":"2022-10-26","close":9780.0},{"date":"2022-10-27","close":9915.0},{"date":"2022-10-28","close":9770.0},{"date":"2022-10-31","close":9980.0},{"date":"2022-11-01","close":10095.0},{"date":"2022-11-02","close":10090.0},{"date":"2022-11-03","close":10010.0},{"date":"2022-11-04","close":10050.0},{"date":"2022-11-07","close":10210.0},{"date":"2022-11-08","close":10330.0},{"date":"2022-11-09","close":10425.0},{"date":"2022-11-10","close":10305.0},{"date":"2022-11-11","close":10675.0},{"date":"2022-11-14","close":10600.0},{"date":"2022-11-15","close":10615.0},{"date":"2022-11-16","close":10605.0},{"date":"2022-11-17","close":10465.0},{"date":"2022-11-18","close":10480.0},{"date":"2022-11-21","close":10390.0},{"date":"2022-11-22","close":10270.0},{"date":"2022-11-23","close":10370.0},{"date":"2022-11-24","close":10475.0},{"date":"2022-11-25","close":10410.0},{"date":"2022-11-28","close":10315.0},{"date":"2022-11-29","close":10405.0},{"date":"2022-11-30","close":10680.0},{"date":"2022-12-01","close":10600.0},{"date":"2022-12-02","close":10390.0},{"date":"2022-12-05","close":10340.0},{"date":"2022-12-06","close":10220.0},{"date":"2022-12-07","close":10155.0},{"date":"2022-12-08","close":10145.0},{"date":"2022-12-09","close":10245.0},{"date":"2022-12-12","close":10175.0},{"date":"2022-12-13","close":10155.0},{"date":"2022-12-14","close":10300.0},{"date":"2022-12-15","close":10100.0},{"date":"2022-12-16","close":10115.0},{"date":"2022-12-19","close":10065.0},{"date":"2022-12-20","close":9995.0},{"date":"2022-12-21","close":9965.0},{"date":"2022-12-22","close":10100.0},{"date":"2022-12-23","close":9925.0},{"date":"2022-12-26","close":9915.0},{"date":"2022-12-27","close":9960.0},{"date":"2022-12-28","close":9865.0},{"date":"2022-12-29","close":9705.0},{"date":"2023-01-02","close":9665.0},{"date":"2023-01-03","close":9660.0},{"date":"2023-01-04","close":9890.0},{"date":"2023-01-05","close":9960.0},{"date":"2023-01-06","close":10055.0},{"date":"2023-01-09","close":10345.0},{"date":"2023-01-10","close":10350.0},{"date":"2023-01-11","close":10375.0},{"date":"2023-01-12","close":10385.0},{"date":"2023-01-13","close":10455.0},{"date":"2023-01-16","close":10535.0},{"date":"2023-01-17","close":10440.0},{"date":"2023-01-18","close":10380.0},{"date":"2023-01-19","close":10470.0},{"date":"2023-01-20","close":10530.0},{"date":"2023-01-25","close":10720.0},{"date":"2023-01-26","close":10890.0},{"date":"2023-01-27","close":10975.0},{"date":"2023-01-30","close":10820.0},{"date":"2023-01-31","close":10605.0},{"date":"2023-02-01","close":10725.0},{"date":"2023-02-02","close":10835.0},{"date":"2023-02-03","close":10900.0},{"date":"2023-02-06","close":10685.0},{"date":"2023-02-07","close":10720.0},{"date":"2023-02-08","close":10900.0},{"date":"2023-02-09","close":10900.0},{"date":"2023-02-10","close":10835.0},{"date":"2023-02-13","close":10780.0},{"date":"2023-02-14","close":10850.0},{"date":"2023-02-15","close":10695.0},{"date":"2023-02-16","close":10905.0},{"date":"2023-02-17","close":10785.0},{"date":"2023-02-20","close":10790.0},{"date":"2023-02-21","close":10800.0},{"date":"2023-02-22","close":10605.0},{"date":"2023-02-23","close":10710.0},{"date":"2023-02-24","close":10630.0},{"date":"2023-02-27","close":10555.0},{"date":"2023-02-28","close":10595.0},{"date":"2023-03-02","close":10575.0},{"date":"2023-03-03","close":10640.0},{"date":"2023-03-06","close":10825.0},{"date":"2023-03-07","close":10775.0},{"date":"2023-03-08","close":10595.0},{"date":"2023-03-09","close":10560.0},{"date":"2023-03-10","close":10445.0},{"date":"2023-03-13","close":10550.0},{"date":"2023-03-14","close":10315.0},{"date":"2023-03-15","close":10435.0},{"date":"2023-03-16","close":10385.0},{"date":"2023-03-17","close":10540.0},{"date":"2023-03-20","close":10425.0},{"date":"2023-03-21","close":10435.0},{"date":"2023-03-22","close":10615.0},{"date":"2023-03-23","close":10655.0},{"date":"2023-03-24","close":10650.0},{"date":"2023-03-27","close":10595.0},{"date":"2023-03-28","close":10690.0},{"date":"2023-03-29","close":10680.0},{"date":"2023-03-30","close":10770.0},{"date":"2023-03-31","close":10945.0},{"date":"2023-04-03","close":10865.0},{"date":"2023-04-04","close":10900.0},{"date":"2023-04-05","close":10980.0},{"date":"2023-04-06","close":10765.0},{"date":"2023-04-07","close":10980.0},{"date":"2023-04-10","close":11105.0},{"date":"2023-04-11","close":11260.0},{"date":"2023-04-12","close":11300.0},{"date":"2023-04-13","close":11290.0},{"date":"2023-04-14","close":11320.0},{"date":"2023-04-17","close":11315.0},{"date":"2023-04-18","close":11315.0},{"date":"2023-04-19","close":11315.0},{"date":"2023-04-20","close":11270.0},{"date":"2023-04-21","close":11205.0},{"date":"2023-04-24","close":11125.0},{"date":"2023-04-25","close":11005.0},{"date":"2023-04-26","close":10960.0},{"date":"2023-04-27","close":11060.0},{"date":"2023-04-28","close":11150.0},{"date":"2023-05-02","close":11175.0},{"date":"2023-05-03","close":11075.0},{"date":"2023-05-04","close":11045.0},{"date":"2023-05-08","close":11135.0},{"date":"2023-05-09","close":11140.0},{"date":"2023-05-10","close":11025.0},{"date":"2023-05-11","close":11020.0},{"date":"2023-05-12","close":10960.0},{"date":"2023-05-15","close":10980.0},{"date":"2023-05-16","close":11000.0},{"date":"2023-05-17","close":11100.0},{"date":"2023-05-18","close":11190.0},{"date":"2023-05-19","close":11325.0},{"date":"2023-05-22","close":11430.0},{"date":"2023-05-23","close":11435.0},{"date":"2023-05-24","close":11440.0},{"date":"2023-05-25","close":11425.0},{"date":"2023-05-26","close":11485.0},{"date":"2023-05-30","close":11625.0},{"date":"2023-05-31","close":11580.0},{"date":"2023-06-01","close":11520.0},{"date":"2023-06-02","close":11670.0},{"date":"2023-06-05","close":11685.0},{"date":"2023-06-07","close":11690.0},{"date":"2023-06-08","close":11635.0},{"date":"2023-06-09","close":11835.0},{"date":"2023-06-12","close":11760.0},{"date":"2023-06-13","close":11805.0},{"date":"2023-06-14","close":11720.0},{"date":"2023-06-15","close":11710.0},{"date":"2023-06-16","close":11745.0},{"date":"2023-06-19","close":11680.0},{"date":"2023-06-20","close":11625.0},{"date":"2023-06-21","close":11525.0},{"date":"2023-06-22","close":11625.0},{"date":"2023-06-23","close":11555.0},{"date":"2023-06-26","close":11620.0},{"date":"2023-06-27","close":11585.0},{"date":"2023-06-28","close":11520.0},{"date":"2023-06-29","close":11525.0},{"date":"2023-06-30","close":11600.0},{"date":"2023-07-03","close":11730.0},{"date":"2023-07-04","close":11710.0},{"date":"2023-07-05","close":11625.0},{"date":"2023-07-06","close":11510.0},{"date":"2023-07-07","close":11375.0},{"date":"2023-07-10","close":11340.0},{"date":"2023-07-11","close":11505.0},{"date":"2023-07-12","close":11580.0},{"date":"2023-07-13","close":11680.0},{"date":"2023-07-14","close":11840.0},{"date":"2023-07-17","close":11810.0},{"date":"2023-07-18","close":11740.0},{"date":"2023-07-19","close":11820.0},{"date":"2023-07-20","close":11765.0},{"date":"2023-07-21","close":11770.0},{"date":"2023-07-24","close":11895.0},{"date":"2023-07-25","close":11895.0},{"date":"2023-07-26","close":11795.0},{"date":"2023-07-27","close":11815.0},{"date":"2023-07-28","close":11875.0},{"date":"2023-07-31","close":11960.0},{"date":"2023-08-01","close":12035.0},{"date":"2023-08-02","close":11765.0},{"date":"2023-08-03","close":11690.0},{"date":"2023-08-04","close":11705.0},{"date":"2023-08-07","close":11605.0},{"date":"2023-08-08","close":11495.0},{"date":"2023-08-09","close":11660.0},{"date":"2023-08-10","close":11605.0},{"date":"2023-08-11","close":11555.0},{"date":"2023-08-14","close":11455.0},{"date":"2023-08-16","close":11250.0},{"date":"2023-08-17","close":11240.0},{"date":"2023-08-18","close":11205.0},{"date":"2023-08-21","close":11220.0},{"date":"2023-08-22","close":11220.0},{"date":"2023-08-23","close":11195.0},{"date":"2023-08-24","close":11390.0},{"date":"2023-08-25","close":11270.0},{"date":"2023-08-28","close":11305.0},{"date":"2023-08-29","close":11385.0},{"date":"2023-08-30","close":11410.0},{"date":"2023-08-31","close":11470.0},{"date":"2023-09-01","close":11520.0},{"date":"2023-09-04","close":11595.0},{"date":"2023-09-05","close":11550.0},{"date":"2023-09-06","close":11455.0},{"date":"2023-09-07","close":11395.0},{"date":"2023-09-08","close":11380.0},{"date":"2023-09-11","close":11405.0},{"date":"2023-09-12","close":11350.0},{"date":"2023-09-13","close":11335.0},{"date":"2023-09-14","close":11495.0},{"date":"2023-09-15","close":11620.0},{"date":"2023-09-18","close":11510.0},{"date":"2023-09-19","close":11425.0},{"date":"2023-09-20","close":11440.0},{"date":"2023-09-21","close":11235.0},{"date":"2023-09-22","close":11220.0},{"date":"2023-09-25","close":11150.0},{"date":"2023-09-26","close":11065.0},{"date":"2023-09-27","close":11055.0},{"date":"2023-10-04","close":10790.0},{"date":"2023-10-05","close":10775.0},{"date":"2023-10-06","close":10775.0},{"date":"2023-10-10","close":10770.0},{"date":"2023-10-11","close":10955.0},{"date":"2023-10-12","close":11100.0},{"date":"2023-10-13","close":11000.0},{"date":"2023-10-16","close":10945.0},{"date":"2023-10-17","close":11090.0},{"date":"2023-10-18","close":11125.0},{"date":"2023-10-19","close":10925.0},{"date":"2023-10-20","close":10765.0},{"date":"2023-10-23","close":10655.0},{"date":"2023-10-24","close":10755.0},{"date":"2023-10-25","close":10680.0},{"date":"2023-10-26","close":10370.0},{"date":"2023-10-27","close":10385.0},{"date":"2023-10-30","close":10420.0},{"date":"2023-10-31","close":10290.0},{"date":"2023-11-01","close":10415.0},{"date":"2023-11-02","close":10640.0},{"date":"2023-11-03","close":10705.0},{"date":"2023-11-06","close":11315.0},{"date":"2023-11-07","close":11100.0},{"date":"2023-11-08","close":10945.0},{"date":"2023-11-09","close":10960.0},{"date":"2023-11-10","close":10895.0},{"date":"2023-11-13","close":10840.0},{"date":"2023-11-14","close":11030.0},{"date":"2023-11-15","close":11220.0},{"date":"2023-11-16","close":11210.0},{"date":"2023-11-17","close":11185.0},{"date":"2023-11-20","close":11275.0},{"date":"2023-11-21","close":11290.0},{"date":"2023-11-22","close":11295.0},{"date":"2023-11-23","close":11300.0},{"date":"2023-11-24","close":11240.0},{"date":"2023-11-27","close":11210.0},{"date":"2023-11-28","close":11305.0},{"date":"2023-11-29","close":11310.0},{"date":"2023-11-30","close":11445.0},{"date":"2023-12-01","close":11240.0},{"date":"2023-12-04","close":11320.0},{"date":"2023-12-05","close":11235.0},{"date":"2023-12-06","close":11170.0},{"date":"2023-12-07","close":11185.0},{"date":"2023-12-08","close":11305.0},{"date":"2023-12-11","close":11365.0},{"date":"2023-12-12","close":11440.0},{"date":"2023-12-13","close":11350.0},{"date":"2023-12-14","close":11470.0},{"date":"2023-12-15","close":11570.0},{"date":"2023-12-18","close":11540.0},{"date":"2023-12-19","close":11610.0},{"date":"2023-12-20","close":11775.0},{"date":"2023-12-21","close":11710.0},{"date":"2023-12-22","close":11760.0},{"date":"2023-12-26","close":11760.0},{"date":"2023-12-27","close":11925.0},{"date":"2023-12-28","close":12160.0},{"date":"2024-01-02","close":12200.0},{"date":"2024-01-03","close":11920.0},{"date":"2024-01-04","close":11800.0},{"date":"2024-01-05","close":11815.0},{"date":"2024-01-08","close":11775.0},{"date":"2024-01-09","close":11695.0},{"date":"2024-01-10","close":11550.0},{"date":"2024-01-11","close":11555.0},{"date":"2024-01-12","close":11470.0},{"date":"2024-01-15","close":11435.0},{"date":"2024-01-16","close":11335.0},{"date":"2024-01-17","close":11050.0},{"date":"2024-01-18","close":11075.0},{"date":"2024-01-19","close":11285.0},{"date":"2024-01-22","close":11265.0},{"date":"2024-01-23","close":11310.0},{"date":"2024-01-24","close":11230.0},{"date":"2024-01-25","close":11260.0},{"date":"2024-01-26","close":11320.0},{"date":"2024-01-29","close":11420.0},{"date":"2024-01-30","close":11415.0},{"date":"2024-01-31","close":11360.0},{"date":"2024-02-01","close":11535.0},{"date":"2024-02-02","close":11885.0},{"date":"2024-02-05","close":11800.0},{"date":"2024-02-06","close":11740.0},{"date":"2024-02-07","close":11860.0},{"date":"2024-02-08","close":11935.0},{"date":"2024-02-13","close":12080.0},{"date":"2024-02-14","close":11935.0},{"date":"2024-02-15","close":11905.0},{"date":"2024-02-16","close":12025.0},{"date":"2024-02-19","close":12180.0},{"date":"2024-02-20","close":12065.0},{"date":"2024-02-21","close":12065.0},{"date":"2024-02-22","close":12100.0},{"date":"2024-02-23","close":12130.0},{"date":"2024-02-26","close":12035.0},{"date":"2024-02-27","close":11965.0},{"date":"2024-02-28","close":12120.0},{"date":"2024-02-29","close":12215.0},{"date":"2024-03-04","close":12315.0},{"date":"2024-03-05","close":12210.0},{"date":"2024-03-06","close":12125.0},{"date":"2024-03-07","close":12170.0},{"date":"2024-03-08","close":12350.0},{"date":"2024-03-11","close":12220.0},{"date":"2024-03-12","close":12340.0},{"date":"2024-03-13","close":12430.0},{"date":"2024-03-14","close":12530.0},{"date":"2024-03-15","close":12310.0},{"date":"2024-03-18","close":12380.0},{"date":"2024-03-19","close":12260.0},{"date":"2024-03-20","close":12430.0},{"date":"2024-03-21","close":12790.0},{"date":"2024-03-22","close":12795.0},{"date":"2024-03-25","close":12760.0},{"date":"2024-03-26","close":12870.0},{"date":"2024-03-27","close":12845.0},{"date":"2024-03-28","close":12905.0},{"date":"2024-03-29","close":13000.0},{"date":"2024-04-01","close":12905.0},{"date":"2024-04-02","close":12965.0},{"date":"2024-04-03","close":12720.0},{"date":"2024-04-04","close":12930.0},{"date":"2024-04-05","close":12800.0},{"date":"2024-04-08","close":12835.0},{"date":"2024-04-09","close":12725.0},{"date":"2024-04-11","close":12760.0},{"date":"2024-04-12","close":12630.0},{"date":"2024-04-15","close":12590.0},{"date":"2024-04-16","close":12285.0},{"date":"2024-04-17","close":12150.0},{"date":"2024-04-18","close":12355.0},{"date":"2024-04-19","close":12125.0},{"date":"2024-04-22","close":12255.0},{"date":"2024-04-23","close":12215.0},{"date":"2024-04-24","close":12475.0},{"date":"2024-04-25","close":12260.0},{"date":"2024-04-26","close":12400.0},{"date":"2024-04-29","close":12445.0},{"date":"2024-04-30","close":12570.0},{"date":"2024-05-02","close":12480.0},{"date":"2024-05-03","close":12440.0},{"date":"2024-05-07","close":12715.0},{"date":"2024-05-08","close":12740.0},{"date":"2024-05-09","close":12620.0},{"date":"2024-05-10","close":12630.0},{"date":"2024-05-13","close":12585.0},{"date":"2024-05-14","close":12605.0},{"date":"2024-05-16","close":12730.0},{"date":"2024-05-17","close":12535.0},{"date":"2024-05-20","close":12605.0},{"date":"2024-05-21","close":12570.0},{"date":"2024-05-22","close":12560.0},{"date":"2024-05-23","close":12590.0},{"date":"2024-05-24","close":12375.0},{"date":"2024-05-27","close":12550.0},{"date":"2024-05-28","close":12550.0},{"date":"2024-05-29","close":12335.0},{"date":"2024-05-30","close":12135.0},{"date":"2024-05-31","close":12115.0},{"date":"2024-06-03","close":12305.0},{"date":"2024-06-04","close":12240.0},{"date":"2024-06-05","close":12470.0},{"date":"2024-06-07","close":12600.0},{"date":"2024-06-10","close":12490.0},{"date":"2024-06-11","close":12470.0},{"date":"2024-06-12","close":12555.0},{"date":"2024-06-13","close":12740.0},{"date":"2024-06-14","close":12825.0},{"date":"2024-06-17","close":12670.0},{"date":"2024-06-18","close":12795.0},{"date":"2024-06-19","close":12980.0},{"date":"2024-06-20","close":13060.0},{"date":"2024-06-21","close":12925.0},{"date":"2024-06-24","close":12875.0},{"date":"2024-06-25","close":12915.0},{"date":"2024-06-26","close":12980.0},{"date":"2024-06-27","close":13010.0},{"date":"2024-06-28","close":13090.0},{"date":"2024-07-01","close":13080.0},{"date":"2024-07-02","close":13035.0},{"date":"2024-07-03","close":13090.0},{"date":"2024-07-04","close":13285.0},{"date":"2024-07-05","close":13555.0},{"date":"2024-07-08","close":13555.0},{"date":"2024-07-09","close":13570.0},{"date":"2024-07-10","close":13560.0},{"date":"2024-07-11","close":13645.0},{"date":"2024-07-12","close":13415.0},{"date":"2024-07-15","close":13490.0},{"date":"2024-07-16","close":13505.0},{"date":"2024-07-17","close":13370.0},{"date":"2024-07-18","close":13265.0},{"date":"2024-07-19","close":13155.0},{"date":"2024-07-22","close":13000.0},{"date":"2024-07-23","close":13065.0},{"date":"2024-07-24","close":12930.0},{"date":"2024-07-25","close":12710.0},{"date":"2024-07-26","close":12775.0},{"date":"2024-07-29","close":12950.0},{"date":"2024-07-30","close":12845.0},{"date":"2024-07-31","close":13050.0},{"date":"2024-08-01","close":13045.0},{"date":"2024-08-02","close":12500.0},{"date":"2024-08-05","close":11355.0},{"date":"2024-08-06","close":11705.0},{"date":"2024-08-07","close":11965.0},{"date":"2024-08-08","close":11870.0},{"date":"2024-08-09","close":11990.0},{"date":"2024-08-12","close":12125.0},{"date":"2024-08-13","close":12160.0},{"date":"2024-08-14","close":12345.0},{"date":"2024-08-16","close":12615.0},{"date":"2024-08-19","close":12515.0},{"date":"2024-08-20","close":12620.0},{"date":"2024-08-21","close":12595.0},{"date":"2024-08-22","close":12620.0},{"date":"2024-08-23","close":12570.0},{"date":"2024-08-26","close":12515.0},{"date":"2024-08-27","close":12445.0},{"date":"2024-08-28","close":12465.0},{"date":"2024-08-29","close":12315.0},{"date":"2024-08-30","close":12360.0},{"date":"2024-09-02","close":12405.0},{"date":"2024-09-03","close":12255.0},{"date":"2024-09-04","close":11830.0},{"date":"2024-09-05","close":11790.0},{"date":"2024-09-06","close":11665.0},{"date":"2024-09-09","close":11565.0},{"date":"2024-09-10","close":11520.0},{"date":"2024-09-11","close":11365.0},{"date":"2024-09-12","close":11680.0},{"date":"2024-09-13","close":11655.0},{"date":"2024-09-19","close":11655.0},{"date":"2024-09-20","close":11715.0},{"date":"2024-09-23","close":11755.0},{"date":"2024-09-24","close":11845.0},{"date":"2024-09-25","close":11720.0},{"date":"2024-09-26","close":12115.0},{"date":"2024-09-27","close":12070.0},{"date":"2024-09-30","close":11795.0},{"date":"2024-10-02","close":11640.0},{"date":"2024-10-04","close":11670.0},{"date":"2024-10-07","close":11805.0},{"date":"2024-10-08","close":11760.0},{"date":"2024-10-10","close":11735.0},{"date":"2024-10-11","close":11760.0},{"date":"2024-10-14","close":11885.0},{"date":"2024-10-15","close":11910.0},{"date":"2024-10-16","close":11820.0},{"date":"2024-10-17","close":11805.0},{"date":"2024-10-18","close":11690.0},{"date":"2024-10-21","close":11770.0},{"date":"2024-10-22","close":11585.0},{"date":"2024-10-23","close":11755.0},{"date":"2024-10-24","close":11605.0},{"date":"2024-10-25","close":11610.0},{"date":"2024-10-28","close":11745.0},{"date":"2024-10-29","close":11760.0},{"date":"2024-10-30","close":11680.0},{"date":"2024-10-31","close":11460.0},{"date":"2024-11-01","close":11410.0},{"date":"2024-11-04","close":11605.0},{"date":"2024-11-05","close":11555.0},{"date":"2024-11-06","close":11490.0},{"date":"2024-11-07","close":11490.0},{"date":"2024-11-08","close":11490.0},{"date":"2024-11-11","close":11315.0},{"date":"2024-11-12","close":11070.0},{"date":"2024-11-13","close":10745.0},{"date":"2024-11-14","close":10715.0},{"date":"2024-11-15","close":10830.0},{"date":"2024-11-18","close":11110.0},{"date":"2024-11-19","close":11055.0},{"date":"2024-11-20","close":11100.0},{"date":"2024-11-21","close":11155.0},{"date":"2024-11-22","close":11215.0},{"date":"2024-11-25","close":11415.0},{"date":"2024-11-26","close":11330.0},{"date":"2024-11-27","close":11195.0},{"date":"2024-11-28","close":11160.0},{"date":"2024-11-29","close":10915.0},{"date":"2024-12-02","close":10910.0},{"date":"2024-12-03","close":11100.0},{"date":"2024-12-04","close":10900.0},{"date":"2024-12-05","close":10830.0},{"date":"2024-12-06","close":10785.0},{"date":"2024-12-09","close":10540.0},{"date":"2024-12-10","close":10775.0},{"date":"2024-12-11","close":10870.0},{"date":"2024-12-12","close":11055.0},{"date":"2024-12-13","close":11095.0},{"date":"2024-12-16","close":11020.0},{"date":"2024-12-17","close":10875.0},{"date":"2024-12-18","close":11010.0},{"date":"2024-12-19","close":10775.0},{"date":"2024-12-20","close":10635.0},{"date":"2024-12-23","close":10745.0},{"date":"2024-12-24","close":10795.0},{"date":"2024-12-26","close":10735.0},{"date":"2024-12-27","close":10725.0},{"date":"2024-12-30","close":10685.0},{"date":"2025-01-02","close":10680.0},{"date":"2025-01-03","close":10880.0},{"date":"2025-01-06","close":11130.0},{"date":"2025-01-07","close":11140.0},{"date":"2025-01-08","close":11255.0},{"date":"2025-01-09","close":11315.0},{"date":"2025-01-10","close":11265.0},{"date":"2025-01-13","close":11080.0},{"date":"2025-01-14","close":11135.0},{"date":"2025-01-15","close":11120.0},{"date":"2025-01-16","close":11250.0},{"date":"2025-01-17","close":11220.0},{"date":"2025-01-20","close":11195.0},{"date":"2025-01-21","close":11225.0},{"date":"2025-01-22","close":11365.0},{"date":"2025-01-23","close":11245.0},{"date":"2025-01-24","close":11305.0},{"date":"2025-01-31","close":11210.0},{"date":"2025-02-03","close":10895.0},{"date":"2025-02-04","close":11020.0},{"date":"2025-02-05","close":11185.0},{"date":"2025-02-06","close":11265.0},{"date":"2025-02-07","close":11230.0},{"date":"2025-02-10","close":11245.0},{"date":"2025-02-11","close":11320.0},{"date":"2025-02-12","close":11275.0},{"date":"2025-02-13","close":11395.0},{"date":"2025-02-14","close":11475.0},{"date":"2025-02-17","close":11540.0},{"date":"2025-02-18","close":11655.0},{"date":"2025-02-19","close":11880.0},{"date":"2025-02-20","close":11825.0},{"date":"2025-02-21","close":11820.0},{"date":"2025-02-24","close":11720.0},{"date":"2025-02-25","close":11680.0},{"date":"2025-02-26","close":11745.0},{"date":"2025-02-27","close":11675.0},{"date":"2025-02-28","close":11355.0},{"date":"2025-03-04","close":11250.0},{"date":"2025-03-05","close":11365.0},{"date":"2025-03-06","close":11430.0},{"date":"2025-03-07","close":11335.0},{"date":"2025-03-10","close":11370.0},{"date":"2025-03-11","close":11260.0},{"date":"2025-03-12","close":11435.0},{"date":"2025-03-13","close":11440.0},{"date":"2025-03-14","close":11430.0},{"date":"2025-03-17","close":11665.0},{"date":"2025-03-18","close":11740.0},{"date":"2025-03-19","close":11810.0},{"date":"2025-03-20","close":11915.0},{"date":"2025-03-21","close":11905.0},{"date":"2025-03-24","close":11935.0},{"date":"2025-03-25","close":11835.0},{"date":"2025-03-26","close":11955.0},{"date":"2025-03-27","close":11825.0},{"date":"2025-03-28","close":11600.0},{"date":"2025-03-31","close":11260.0},{"date":"2025-04-01","close":11445.0},{"date":"2025-04-02","close":11380.0},{"date":"2025-04-03","close":11175.0},{"date":"2025-04-04","close":11040.0},{"date":"2025-04-07","close":10480.0},{"date":"2025-04-08","close":10485.0},{"date":"2025-04-09","close":10330.0},{"date":"2025-04-10","close":11085.0},{"date":"2025-04-11","close":10850.0},{"date":"2025-04-14","close":10995.0},{"date":"2025-04-15","close":11095.0},{"date":"2025-04-16","close":10885.0},{"date":"2025-04-17","close":10970.0},{"date":"2025-04-18","close":11040.0},{"date":"2025-04-21","close":11055.0},{"date":"2025-04-22","close":11025.0},{"date":"2025-04-23","close":11195.0},{"date":"2025-04-24","close":11170.0},{"date":"2025-04-25","close":11305.0},{"date":"2025-04-28","close":11310.0},{"date":"2025-04-29","close":11345.0},{"date":"2025-04-30","close":11390.0},{"date":"2025-05-02","close":11320.0},{"date":"2025-05-07","close":11395.0},{"date":"2025-05-08","close":11395.0},{"date":"2025-05-09","close":11365.0},{"date":"2025-05-12","close":11545.0},{"date":"2025-05-13","close":11535.0},{"date":"2025-05-14","close":11660.0},{"date":"2025-05-15","close":11570.0},{"date":"2025-05-16","close":11580.0},{"date":"2025-05-19","close":11485.0},{"date":"2025-05-20","close":11505.0},{"date":"2025-05-21","close":11565.0},{"date":"2025-05-22","close":11415.0},{"date":"2025-05-23","close":11410.0},{"date":"2025-05-26","close":11590.0},{"date":"2025-05-27","close":11565.0},{"date":"2025-05-28","close":11755.0},{"date":"2025-05-29","close":11965.0},{"date":"2025-05-30","close":11915.0},{"date":"2025-06-02","close":11880.0},{"date":"2025-06-04","close":12215.0},{"date":"2025-06-05","close":12410.0},{"date":"2025-06-09","close":12620.0},{"date":"2025-06-10","close":12670.0},{"date":"2025-06-11","close":12850.0},{"date":"2025-06-12","close":12935.0},{"date":"2025-06-13","close":12745.0},{"date":"2025-06-16","close":12925.0},{"date":"2025-06-17","close":12970.0},{"date":"2025-06-18","close":13115.0},{"date":"2025-06-19","close":13210.0},{"date":"2025-06-20","close":13310.0},{"date":"2025-06-23","close":13290.0},{"date":"2025-06-24","close":13740.0},{"date":"2025-06-25","close":13815.0},{"date":"2025-06-26","close":13650.0},{"date":"2025-06-27","close":13580.0},{"date":"2025-06-30","close":13720.0},{"date":"2025-07-01","close":13655.0},{"date":"2025-07-02","close":13645.0},{"date":"2025-07-03","close":13905.0},{"date":"2025-07-04","close":13680.0},{"date":"2025-07-07","close":13710.0},{"date":"2025-07-08","close":13895.0},{"date":"2025-07-09","close":13920.0},{"date":"2025-07-10","close":14065.0},{"date":"2025-07-11","close":14095.0},{"date":"2025-07-14","close":14260.0},{"date":"2025-07-15","close":14330.0},{"date":"2025-07-16","close":14270.0},{"date":"2025-07-17","close":14300.0},{"date":"2025-07-18","close":14265.0},{"date":"2025-07-21","close":14390.0},{"date":"2025-07-22","close":14170.0},{"date":"2025-07-23","close":14255.0},{"date":"2025-07-24","close":14270.0},{"date":"2025-07-25","close":14285.0},{"date":"2025-07-28","close":14395.0},{"date":"2025-07-29","close":14490.0},{"date":"2025-07-30","close":14650.0},{"date":"2025-07-31","close":14660.0},{"date":"2025-08-01","close":14025.0},{"date":"2025-08-04","close":14205.0},{"date":"2025-08-05","close":14380.0},{"date":"2025-08-06","close":14325.0},{"date":"2025-08-07","close":14445.0},{"date":"2025-08-08","close":14430.0},{"date":"2025-08-11","close":14480.0},{"date":"2025-08-12","close":14470.0},{"date":"2025-08-13","close":14585.0},{"date":"2025-08-14","close":14600.0},{"date":"2025-08-18","close":14375.0},{"date":"2025-08-19","close":14230.0},{"date":"2025-08-20","close":14185.0},{"date":"2025-08-21","close":14240.0},{"date":"2025-08-22","close":14320.0},{"date":"2025-08-25","close":14470.0},{"date":"2025-08-26","close":14350.0},{"date":"2025-08-27","close":14370.0},{"date":"2025-08-28","close":14420.0},{"date":"2025-08-29","close":14415.0},{"date":"2025-09-01","close":14150.0},{"date":"2025-09-02","close":14305.0},{"date":"2025-09-03","close":14415.0},{"date":"2025-09-04","close":14415.0},{"date":"2025-09-05","close":14505.0},{"date":"2025-09-08","close":14545.0},{"date":"2025-09-09","close":14760.0},{"date":"2025-09-10","close":15060.0},{"date":"2025-09-11","close":15150.0},{"date":"2025-09-12","close":15575.0},{"date":"2025-09-15","close":15625.0},{"date":"2025-09-16","close":15930.0},{"date":"2025-09-17","close":15725.0},{"date":"2025-09-18","close":16000.0},{"date":"2025-09-19","close":15900.0},{"date":"2025-09-22","close":16080.0},{"date":"2025-09-23","close":16270.0},{"date":"2025-09-24","close":16170.0},{"date":"2025-09-25","close":16195.0},{"date":"2025-09-26","close":15805.0},{"date":"2025-09-29","close":16110.0},{"date":"2025-09-30","close":16085.0},{"date":"2025-10-01","close":16220.0},{"date":"2025-10-02","close":16850.0},{"date":"2025-10-10","close":17250.0},{"date":"2025-10-13","close":17060.0},{"date":"2025-10-14","close":16960.0},{"date":"2025-10-15","close":17400.0},{"date":"2025-10-16","close":17930.0},{"date":"2025-10-17","close":18010.0},{"date":"2025-10-20","close":18305.0},{"date":"2025-10-21","close":18350.0},{"date":"2025-10-22","close":18615.0},{"date":"2025-10-23","close":18390.0},{"date":"2025-10-24","close":18840.0},{"date":"2025-10-27","close":19395.0},{"date":"2025-10-28","close":19185.0},{"date":"2025-10-29","close":19645.0},{"date":"2025-10-30","close":19830.0},{"date":"2025-10-31","close":20095.0},{"date":"2025-11-03","close":20640.0},{"date":"2025-11-04","close":20090.0},{"date":"2025-11-05","close":19500.0},{"date":"2025-11-06","close":19495.0},{"date":"2025-11-07","close":19225.0},{"date":"2025-11-10","close":19815.0},{"date":"2025-11-11","close":19975.0},{"date":"2025-11-12","close":20175.0},{"date":"2025-11-13","close":20305.0},{"date":"2025-11-14","close":19390.0},{"date":"2025-11-17","close":19800.0},{"date":"2025-11-18","close":19160.0},{"date":"2025-11-19","close":18905.0},{"date":"2025-11-20","close":19445.0},{"date":"2025-11-21","close":18525.0},{"date":"2025-11-24","close":18565.0},{"date":"2025-11-25","close":18660.0},{"date":"2025-11-26","close":19120.0},{"date":"2025-11-27","close":19250.0},{"date":"2025-11-28","close":19030.0},{"date":"2025-12-01","close":18985.0},{"date":"2025-12-02","close":19315.0},{"date":"2025-12-03","close":19565.0},{"date":"2025-12-04","close":19450.0},{"date":"2025-12-05","close":19825.0},{"date":"2025-12-08","close":20215.0},{"date":"2025-12-09","close":20110.0},{"date":"2025-12-10","close":20160.0},{"date":"2025-12-11","close":19975.0},{"date":"2025-12-12","close":20155.0},{"date":"2025-12-15","close":19745.0},{"date":"2025-12-16","close":19285.0},{"date":"2025-12-17","close":19650.0},{"date":"2025-12-18","close":19415.0},{"date":"2025-12-19","close":19555.0},{"date":"2025-12-22","close":19930.0},{"date":"2025-12-23","close":20080.0},{"date":"2025-12-24","close":20075.0},{"date":"2025-12-26","close":20305.0},{"date":"2025-12-29","close":20875.0},{"date":"2025-12-30","close":21010.0},{"date":"2026-01-02","close":21725.0},{"date":"2026-01-05","close":22670.0},{"date":"2026-01-06","close":23045.0},{"date":"2026-01-07","close":23250.0},{"date":"2026-01-08","close":23265.0},{"date":"2026-01-09","close":23385.0},{"date":"2026-01-12","close":23525.0},{"date":"2026-01-13","close":23765.0},{"date":"2026-01-14","close":23860.0},{"date":"2026-01-15","close":24215.0},{"date":"2026-01-16","close":24665.0},{"date":"2026-01-19","close":24990.0},{"date":"2026-01-20","close":24715.0},{"date":"2026-01-21","close":24895.0},{"date":"2026-01-22","close":25210.0},{"date":"2026-01-23","close":25200.0},{"date":"2026-01-26","close":25155.0},{"date":"2026-01-27","close":25990.0},{"date":"2026-01-28","close":26615.0},{"date":"2026-01-29","close":26810.0},{"date":"2026-01-30","close":26915.0},{"date":"2026-02-02","close":25305.0},{"date":"2026-02-03","close":27170.0},{"date":"2026-02-04","close":27585.0},{"date":"2026-02-05","close":26390.0},{"date":"2026-02-06","close":26075.0},{"date":"2026-02-09","close":27135.0},{"date":"2026-02-10","close":27130.0},{"date":"2026-02-11","close":27265.0},{"date":"2026-02-12","close":28240.0},{"date":"2026-02-13","close":28410.0},{"date":"2026-02-19","close":29370.0},{"date":"2026-02-20","close":30000.0},{"date":"2026-02-23","close":30190.0},{"date":"2026-02-24","close":30950.0},{"date":"2026-02-25","close":31650.0},{"date":"2026-02-26","close":33005.0},{"date":"2026-02-27","close":32840.0},{"date":"2026-03-03","close":29965.0},{"date":"2026-03-04","close":26485.0},{"date":"2026-03-05","close":29295.0},{"date":"2026-03-06","close":29110.0},{"date":"2026-03-09","close":27250.0},{"date":"2026-03-10","close":28830.0},{"date":"2026-03-11","close":29375.0},{"date":"2026-03-12","close":28995.0},{"date":"2026-03-13","close":28595.0},{"date":"2026-03-16","close":28950.0},{"date":"2026-03-17","close":29550.0},{"date":"2026-03-18","close":31260.0},{"date":"2026-03-19","close":30430.0},{"date":"2026-03-20","close":30240.0},{"date":"2026-03-23","close":28280.0},{"date":"2026-03-24","close":29000.0},{"date":"2026-03-25","close":29455.0},{"date":"2026-03-26","close":28355.0},{"date":"2026-03-27","close":28070.0},{"date":"2026-03-30","close":27255.0},{"date":"2026-03-31","close":26060.0},{"date":"2026-04-01","close":28570.0},{"date":"2026-04-02","close":27175.0},{"date":"2026-04-03","close":28025.0},{"date":"2026-04-06","close":28465.0},{"date":"2026-04-07","close":28825.0},{"date":"2026-04-08","close":31075.0},{"date":"2026-04-09","close":30515.0},{"date":"2026-04-10","close":30870.0},{"date":"2026-04-13","close":30540.0},{"date":"2026-04-14","close":31375.0},{"date":"2026-04-15","close":31995.0},{"date":"2026-04-16","close":32980.0},{"date":"2026-04-17","close":32770.0},{"date":"2026-04-20","close":32920.0},{"date":"2026-04-21","close":33855.0},{"date":"2026-04-22","close":33660.0},{"date":"2026-04-23","close":34300.0},{"date":"2026-04-24","close":34125.0},{"date":"2026-04-27","close":34830.0},{"date":"2026-04-28","close":35125.0},{"date":"2026-04-29","close":35415.0},{"date":"2026-04-30","close":34910.0},{"date":"2026-05-04","close":36985.0},{"date":"2026-05-06","close":40075.0},{"date":"2026-05-07","close":40745.0},{"date":"2026-05-08","close":40755.0},{"date":"2026-05-11","close":43025.0},{"date":"2026-05-12","close":42030.0},{"date":"2026-05-13","close":43280.0},{"date":"2026-05-14","close":43690.0},{"date":"2026-05-15","close":41245.0},{"date":"2026-05-18","close":41605.0},{"date":"2026-05-19","close":40220.0},{"date":"2026-05-20","close":39835.0},{"date":"2026-05-21","close":43280.0},{"date":"2026-05-22","close":43525.0},{"date":"2026-05-26","close":44835.0},{"date":"2026-05-27","close":46310.0},{"date":"2026-05-28","close":45785.0},{"date":"2026-05-29","close":47815.0},{"date":"2026-06-01","close":50300.0},{"date":"2026-06-02","close":50350.0},{"date":"2026-06-04","close":49460.0},{"date":"2026-06-05","close":46460.0},{"date":"2026-06-08","close":42440.0},{"date":"2026-06-09","close":46100.0},{"date":"2026-06-10","close":43640.0},{"date":"2026-06-11","close":43670.0},{"date":"2026-06-12","close":46315.0},{"date":"2026-06-15","close":48380.0},{"date":"2026-06-16","close":49770.0},{"date":"2026-06-17","close":50620.0},{"date":"2026-06-18","close":52540.0},{"date":"2026-06-19","close":52530.0},{"date":"2026-06-22","close":53070.0},{"date":"2026-06-23","close":47605.0},{"date":"2026-06-24","close":49200.0},{"date":"2026-06-25","close":52610.0},{"date":"2026-06-26","close":49375.0},{"date":"2026-06-29","close":48705.0},{"date":"2026-06-30","close":49490.0},{"date":"2026-07-01","close":47975.0},{"date":"2026-07-02","close":43910.0},{"date":"2026-07-03","close":46625.0},{"date":"2026-07-06","close":46500.0},{"date":"2026-07-07","close":43855.0},{"date":"2026-07-08","close":41490.0},{"date":"2026-07-09","close":41980.0},{"date":"2026-07-10","close":42735.0},{"date":"2026-07-13","close":38625.0},{"date":"2026-07-14","close":39070.0},{"date":"2026-07-15","close":41600.0},{"date":"2026-07-16","close":38710.0},{"date":"2026-07-20","close":36910.0},{"date":"2026-07-21","close":38445.0},{"date":"2026-07-22","close":38685.0},{"date":"2026-07-23","close":40150.0},{"date":"2026-07-24","close":37475.0},{"date":"2026-07-27","close":38295.0},{"date":"2026-07-28","close":33605.0},{"date":"2026-07-29","close":31715.0},{"date":"2026-07-30","close":31300.0},{"date":"2026-07-31","close":38070.0},{"date":"2026-08-03","close":35365.0},{"date":"2026-08-04","close":35775.0},{"date":"2026-08-05","close":37190.0},{"date":"2026-08-06","close":35070.0},{"date":"2026-08-07","close":34715.0},{"date":"2026-08-10","close":34810.0},{"date":"2026-08-11","close":35220.0},{"date":"2026-08-12","close":36830.0},{"date":"2026-08-13","close":38400.0},{"date":"2026-08-14","close":39195.0},{"date":"2026-08-18","close":38550.0},{"date":"2026-08-19","close":36090.0},{"date":"2026-08-20","close":38660.0},{"date":"2026-08-21","close":39505.0},{"date":"2026-08-24","close":37780.0},{"date":"2026-08-25","close":38000.0},{"date":"2026-08-26","close":38380.0},{"date":"2026-08-27","close":38755.0},{"date":"2026-08-28","close":37980.0},{"date":"2026-08-31","close":38375.0},{"date":"2026-09-01","close":38370.0},{"date":"2026-09-02","close":36800.0},{"date":"2026-09-03","close":36880.0},{"date":"2026-09-04","close":37355.0},{"date":"2026-09-07","close":39410.0},{"date":"2026-09-08","close":39340.0},{"date":"2026-09-09","close":39935.0},{"date":"2026-09-10","close":39930.0},{"date":"2026-09-11","close":39000.0},{"date":"2026-09-14","close":37585.0},{"date":"2026-09-15","close":37260.0},{"date":"2026-09-16","close":37840.0},{"date":"2026-09-17","close":37700.0},{"date":"2026-09-18","close":38830.0},{"date":"2026-09-21","close":39825.0},{"date":"2026-09-22","close":39935.0},{"date":"2026-09-23","close":40370.0},{"date":"2026-09-28","close":39140.0},{"date":"2026-09-29","close":39135.0},{"date":"2026-09-30","close":39110.0},{"date":"2026-10-01","close":39755.0},{"date":"2026-10-02","close":39860.0},{"date":"2026-10-06","close":39390.0},{"date":"2026-10-07","close":38900.0},{"date":"2026-10-08","close":37890.0},{"date":"2026-10-12","close":36350.0},{"date":"2026-10-13","close":33850.0},{"date":"2026-10-14","close":33695.0},{"date":"2026-10-15","close":30860.0},{"date":"2026-10-16","close":31425.0},{"date":"2026-10-19","close":31775.0},{"date":"2026-10-20","close":30845.0},{"date":"2026-10-21","close":32000.0},{"date":"2026-10-22","close":30835.0},{"date":"2026-10-23","close":30035.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2562.0,"foreign_net":-278.0,"institution_net":2840.0},{"date":"2026-10-21","retail_net":1751.0,"foreign_net":385.0,"institution_net":-2136.0},{"date":"2026-10-20","retail_net":-660.0,"foreign_net":-1013.0,"institution_net":1673.0},{"date":"2026-10-19","retail_net":1757.0,"foreign_net":-113.0,"institution_net":-1644.0},{"date":"2026-10-16","retail_net":-55.0,"foreign_net":-3609.0,"institution_net":3664.0},{"date":"2026-10-15","retail_net":-2280.0,"foreign_net":10096.0,"institution_net":-7816.0},{"date":"2026-10-14","retail_net":-799.0,"foreign_net":-864.0,"institution_net":1663.0},{"date":"2026-10-13","retail_net":4225.0,"foreign_net":1002.0,"institution_net":-5227.0},{"date":"2026-10-12","retail_net":2726.0,"foreign_net":-941.0,"institution_net":-1785.0},{"date":"2026-10-08","retail_net":3119.0,"foreign_net":-4823.0,"institution_net":1704.0},{"date":"2026-10-07","retail_net":3379.0,"foreign_net":-771.0,"institution_net":-2608.0},{"date":"2026-10-06","retail_net":467.0,"foreign_net":-414.0,"institution_net":-53.0},{"date":"2026-10-02","retail_net":-3731.0,"foreign_net":497.0,"institution_net":3234.0},{"date":"2026-10-01","retail_net":-1829.0,"foreign_net":1015.0,"institution_net":814.0},{"date":"2026-09-30","retail_net":-1004.0,"foreign_net":-297.0,"institution_net":1301.0},{"date":"2026-09-29","retail_net":-274.0,"foreign_net":51.0,"institution_net":223.0},{"date":"2026-09-28","retail_net":4133.0,"foreign_net":-1530.0,"institution_net":-2603.0},{"date":"2026-09-23","retail_net":-6114.0,"foreign_net":430.0,"institution_net":5684.0},{"date":"2026-09-22","retail_net":-7112.0,"foreign_net":64.0,"institution_net":7048.0},{"date":"2026-09-21","retail_net":-1502.0,"foreign_net":150.0,"institution_net":1352.0},{"date":"2026-09-18","retail_net":-1007.0,"foreign_net":-62.0,"institution_net":1069.0},{"date":"2026-09-17","retail_net":-2239.0,"foreign_net":59.0,"institution_net":2180.0},{"date":"2026-09-16","retail_net":-2290.0,"foreign_net":271.0,"institution_net":2019.0},{"date":"2026-09-15","retail_net":735.0,"foreign_net":974.0,"institution_net":-1709.0},{"date":"2026-09-14","retail_net":776.0,"foreign_net":-3540.0,"institution_net":2764.0},{"date":"2026-09-11","retail_net":1641.0,"foreign_net":-1547.0,"institution_net":-94.0},{"date":"2026-09-10","retail_net":-698.0,"foreign_net":-86.0,"institution_net":784.0},{"date":"2026-09-09","retail_net":-2303.0,"foreign_net":-4233.0,"institution_net":6536.0},{"date":"2026-09-08","retail_net":-2853.0,"foreign_net":4176.0,"institution_net":-1323.0},{"date":"2026-09-07","retail_net":-1693.0,"foreign_net":-352.0,"institution_net":2045.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-2562.0,"foreign_net":-278.0,"institution_net":2840.0},"d3":{"retail_net":-1471.0,"foreign_net":-906.0,"institution_net":2377.0},"d7":{"retail_net":-2848.0,"foreign_net":4604.0,"institution_net":-1756.0},"d14":{"retail_net":5508.0,"foreign_net":169.0,"institution_net":-5677.0},"d30":{"retail_net":-16296.0,"foreign_net":-5303.0,"institution_net":21599.0}},"analysis":"최근 5일 외국인 순매수 -4628.00, 기관 순매수 4397.00. 30일 누적: 외국인 -5303.00, 기관 2.16만.","foreign_flow":-4628.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":4397.0},"insider_trades":[],"price_analysis":{"current":30905.0,"low_30d":29420.0,"support":30571.0,"high_30d":40930.0,"change_1d":0.2,"change_7d":-2.7,"change_30d":-21.4,"resistance":39779.0,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 20 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","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 MSCI Korea TR","phase":"above-fold","symbol_resolved":true}