{"status":"ok","report":{"etf":{"aum":2362600000000.0,"as_of":"2026-07-04","issuer":"삼성자산운용(ETF)","source":"naver","category":"","holdings":[{"name":"KODEX 200","ticker":"069500","weight":null},{"name":"삼성전자","ticker":"005930","weight":null},{"name":"SK하이닉스","ticker":"000660","weight":null},{"name":"SK스퀘어","ticker":"402340","weight":null},{"name":"삼성전기","ticker":"009150","weight":null},{"name":"현대차","ticker":"005380","weight":null},{"name":"KB금융","ticker":"105560","weight":null},{"name":"신한지주","ticker":"055550","weight":null},{"name":"삼성물산","ticker":"028260","weight":null},{"name":"한화에어로스페이스","ticker":"012450","weight":null}],"base_index":"코스피 200 미국채혼합지수","aum_display":"2조 3,626억","expense_ratio":0.35,"dividend_yield":null,"holdings_count":10,"tracking_error":2.38},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:36:49.608737+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":18.6,"direction":null,"percentile":19},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.9,"direction":"higher_better","percentile":32}],"summary":"RSI 19","percentile":27}},"is_etf":true,"signals":[],"summary":"KODEX 200미국채혼합50(284430)은(는) 코스피 200 미국채혼합지수를 추종하는 ETF입니다, 순자산 2조 3,626억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.6,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.60%","value_pct":1.6},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.5953},"catalysts":["RSI 19 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-658.978708825678,"grade":"D","trend":"하락","atr_14":451.07142857142856,"rsi_14":18.586387434554965,"sma_20":19735.0,"sma_60":20300.066666666666,"comment":"하락 추세, RSI 19","analysis":"RSI(14) 18.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-658.98)가 시그널선(-484.79)을 하회합니다(데드크로스). 현재가가 SMA20(19735)과 SMA60(20300) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17610~21860 (현재 위치 16%).","bb_lower":17609.8458879413,"bb_upper":21860.1541120587,"macd_signal":-484.7898091995104},"change_pct":0.99,"chart_data":[{"date":"2024-10-23","open":12572,"high":12651,"low":12542,"close":12626,"volume":36892},{"date":"2024-10-24","open":12616,"high":12626,"low":12572,"close":12597,"volume":34035},{"date":"2024-10-25","open":12626,"high":12690,"low":12601,"close":12690,"volume":34288},{"date":"2024-10-28","open":12666,"high":12695,"low":12616,"close":12656,"volume":32755},{"date":"2024-10-29","open":12636,"high":12636,"low":12572,"close":12626,"volume":28614},{"date":"2024-10-30","open":12752,"high":12777,"low":12697,"close":12712,"volume":29079},{"date":"2024-10-31","open":12543,"high":12548,"low":12471,"close":12484,"volume":30138},{"date":"2024-11-01","open":12444,"high":12497,"low":12389,"close":12474,"volume":35627},{"date":"2024-11-04","open":12508,"high":12548,"low":12425,"close":12503,"volume":44036},{"date":"2024-11-05","open":12657,"high":12702,"low":12599,"close":12651,"volume":40397},{"date":"2024-11-06","open":12557,"high":12577,"low":12483,"close":12508,"volume":34287},{"date":"2024-11-07","open":12578,"high":12578,"low":12440,"close":12499,"volume":40609},{"date":"2024-11-08","open":12642,"high":12642,"low":12504,"close":12543,"volume":24130},{"date":"2024-11-11","open":12552,"high":12562,"low":12455,"close":12479,"volume":50258},{"date":"2024-11-12","open":12480,"high":12518,"low":12371,"close":12381,"volume":36708},{"date":"2024-11-13","open":12381,"high":12436,"low":12219,"close":12219,"volume":45789},{"date":"2024-11-14","open":12263,"high":12316,"low":12219,"close":12253,"volume":44558},{"date":"2024-11-15","open":12263,"high":12273,"low":12214,"close":12243,"volume":32442},{"date":"2024-11-18","open":12268,"high":12356,"low":12268,"close":12341,"volume":47694},{"date":"2024-11-19","open":12351,"high":12381,"low":12341,"close":12346,"volume":29239},{"date":"2024-11-20","open":12346,"high":12386,"low":12316,"close":12361,"volume":29945},{"date":"2024-11-21","open":12410,"high":12410,"low":12360,"close":12400,"volume":22952},{"date":"2024-11-22","open":12399,"high":12469,"low":12389,"close":12464,"volume":38887},{"date":"2024-11-25","open":12597,"high":12597,"low":12483,"close":12567,"volume":31456},{"date":"2024-11-26","open":12578,"high":12602,"low":12533,"close":12553,"volume":41296},{"date":"2024-11-27","open":12498,"high":12527,"low":12460,"close":12479,"volume":33221},{"date":"2024-11-28","open":12480,"high":12504,"low":12435,"close":12499,"volume":24938},{"date":"2024-11-29","open":12483,"high":12483,"low":12385,"close":12425,"volume":41865},{"date":"2024-12-02","open":12444,"high":12502,"low":12424,"close":12459,"volume":62233},{"date":"2024-12-03","open":12483,"high":12563,"low":12483,"close":12553,"volume":43947},{"date":"2024-12-04","open":12518,"high":12543,"low":12484,"close":12518,"volume":54382},{"date":"2024-12-05","open":12578,"high":12578,"low":12499,"close":12528,"volume":36441},{"date":"2024-12-06","open":12528,"high":12563,"low":12476,"close":12528,"volume":28371},{"date":"2024-12-09","open":12528,"high":12553,"low":12476,"close":12499,"volume":58435},{"date":"2024-12-10","open":12611,"high":12611,"low":12542,"close":12567,"volume":32770},{"date":"2024-12-11","open":12552,"high":12597,"low":12532,"close":12577,"volume":65750},{"date":"2024-12-12","open":12557,"high":12685,"low":12557,"close":12685,"volume":38957},{"date":"2024-12-13","open":12631,"high":12681,"low":12576,"close":12666,"volume":32022},{"date":"2024-12-16","open":12671,"high":12681,"low":12621,"close":12621,"volume":38090},{"date":"2024-12-17","open":12621,"high":12641,"low":12567,"close":12587,"volume":30185},{"date":"2024-12-18","open":12587,"high":12656,"low":12557,"close":12626,"volume":30042},{"date":"2024-12-19","open":12578,"high":12588,"low":12466,"close":12523,"volume":62260},{"date":"2024-12-20","open":12493,"high":12493,"low":12390,"close":12425,"volume":36802},{"date":"2024-12-23","open":12430,"high":12562,"low":12430,"close":12508,"volume":48052},{"date":"2024-12-24","open":12543,"high":12598,"low":12499,"close":12538,"volume":36493},{"date":"2024-12-26","open":12588,"high":12598,"low":12499,"close":12553,"volume":47816},{"date":"2024-12-27","open":12587,"high":12651,"low":12552,"close":12582,"volume":46412},{"date":"2024-12-30","open":12587,"high":12631,"low":12542,"close":12577,"volume":49538},{"date":"2025-01-02","open":12578,"high":12578,"low":12484,"close":12548,"volume":88103},{"date":"2025-01-03","open":12577,"high":12714,"low":12577,"close":12685,"volume":86417},{"date":"2025-01-06","open":12666,"high":12774,"low":12666,"close":12754,"volume":96582},{"date":"2025-01-07","open":12749,"high":12808,"low":12666,"close":12695,"volume":45054},{"date":"2025-01-08","open":12652,"high":12735,"low":12607,"close":12715,"volume":61889},{"date":"2025-01-09","open":12719,"high":12769,"low":12709,"close":12744,"volume":48905},{"date":"2025-01-10","open":12759,"high":12783,"low":12719,"close":12774,"volume":33456},{"date":"2025-01-13","open":12676,"high":12719,"low":12611,"close":12666,"volume":60235},{"date":"2025-01-14","open":12666,"high":12690,"low":12557,"close":12646,"volume":81079},{"date":"2025-01-15","open":12656,"high":12685,"low":12597,"close":12636,"volume":44503},{"date":"2025-01-16","open":12700,"high":12754,"low":12685,"close":12754,"volume":52008},{"date":"2025-01-17","open":12760,"high":12775,"low":12671,"close":12729,"volume":60787},{"date":"2025-01-20","open":12779,"high":12813,"low":12709,"close":12734,"volume":58185},{"date":"2025-01-21","open":12804,"high":12804,"low":12691,"close":12705,"volume":80939},{"date":"2025-01-22","open":12709,"high":12749,"low":12616,"close":12729,"volume":51470},{"date":"2025-01-23","open":12700,"high":12700,"low":12630,"close":12671,"volume":49902},{"date":"2025-01-24","open":12671,"high":12700,"low":12587,"close":12636,"volume":60938},{"date":"2025-01-31","open":12675,"high":12779,"low":12670,"close":12779,"volume":80270},{"date":"2025-02-03","open":12710,"high":12735,"low":12657,"close":12720,"volume":84249},{"date":"2025-02-04","open":12754,"high":12803,"low":12671,"close":12749,"volume":49214},{"date":"2025-02-05","open":12749,"high":12780,"low":12714,"close":12729,"volume":68229},{"date":"2025-02-06","open":12769,"high":12833,"low":12749,"close":12813,"volume":47307},{"date":"2025-02-07","open":12783,"high":12818,"low":12749,"close":12774,"volume":66184},{"date":"2025-02-10","open":12774,"high":12798,"low":12709,"close":12788,"volume":45368},{"date":"2025-02-11","open":12803,"high":12866,"low":12793,"close":12833,"volume":57077},{"date":"2025-02-12","open":12833,"high":12838,"low":12779,"close":12803,"volume":42766},{"date":"2025-02-13","open":12788,"high":12818,"low":12749,"close":12803,"volume":45110},{"date":"2025-02-14","open":12828,"high":12881,"low":12808,"close":12862,"volume":61833},{"date":"2025-02-17","open":12871,"high":13067,"low":12857,"close":12897,"volume":81779},{"date":"2025-02-18","open":12910,"high":12965,"low":12865,"close":12951,"volume":68308},{"date":"2025-02-19","open":12938,"high":13163,"low":12933,"close":13010,"volume":91102},{"date":"2025-02-20","open":13012,"high":13017,"low":12941,"close":12975,"volume":45088},{"date":"2025-02-21","open":12970,"high":12980,"low":12896,"close":12980,"volume":66305},{"date":"2025-02-24","open":12965,"high":12970,"low":12862,"close":12926,"volume":101878},{"date":"2025-02-25","open":12916,"high":12975,"low":12906,"close":12960,"volume":48177},{"date":"2025-02-26","open":12962,"high":13034,"low":12962,"close":13029,"volume":74204},{"date":"2025-02-27","open":13064,"high":13064,"low":13028,"close":13064,"volume":74703},{"date":"2025-02-28","open":13049,"high":13054,"low":12982,"close":13029,"volume":83509},{"date":"2025-03-04","open":13034,"high":13112,"low":13029,"close":13078,"volume":142696},{"date":"2025-03-05","open":13054,"high":13078,"low":12972,"close":13019,"volume":136217},{"date":"2025-03-06","open":12941,"high":12965,"low":12906,"close":12965,"volume":86008},{"date":"2025-03-07","open":12936,"high":12965,"low":12901,"close":12946,"volume":79114},{"date":"2025-03-10","open":12931,"high":13012,"low":12896,"close":12980,"volume":108251},{"date":"2025-03-11","open":12943,"high":13029,"low":12918,"close":13019,"volume":91514},{"date":"2025-03-12","open":12982,"high":13044,"low":12943,"close":13029,"volume":108629},{"date":"2025-03-13","open":13039,"high":13083,"low":12996,"close":13024,"volume":62601},{"date":"2025-03-14","open":13029,"high":13078,"low":13001,"close":13034,"volume":96523},{"date":"2025-03-17","open":13044,"high":13088,"low":13034,"close":13064,"volume":68574},{"date":"2025-03-18","open":13098,"high":13137,"low":13088,"close":13132,"volume":76030},{"date":"2025-03-19","open":13107,"high":13186,"low":13107,"close":13181,"volume":91061},{"date":"2025-03-20","open":13226,"high":13285,"low":13226,"close":13265,"volume":79483},{"date":"2025-03-21","open":13269,"high":13374,"low":13264,"close":13334,"volume":103192},{"date":"2025-03-24","open":13324,"high":13364,"low":13274,"close":13329,"volume":107294},{"date":"2025-03-25","open":13365,"high":13365,"low":13251,"close":13270,"volume":148100},{"date":"2025-03-26","open":13324,"high":13324,"low":13225,"close":13299,"volume":107059},{"date":"2025-03-27","open":13294,"high":13320,"low":13230,"close":13240,"volume":84536},{"date":"2025-03-28","open":13241,"high":13241,"low":13122,"close":13157,"volume":80332},{"date":"2025-03-31","open":13073,"high":13142,"low":13059,"close":13098,"volume":128794},{"date":"2025-04-01","open":13117,"high":13257,"low":13117,"close":13177,"volume":110663},{"date":"2025-04-02","open":13167,"high":13171,"low":13078,"close":13093,"volume":57189},{"date":"2025-04-03","open":13137,"high":13157,"low":13019,"close":13137,"volume":89748},{"date":"2025-04-04","open":13027,"high":13081,"low":12931,"close":12975,"volume":74428},{"date":"2025-04-07","open":12895,"high":12984,"low":12807,"close":12847,"volume":130587},{"date":"2025-04-08","open":13048,"high":13048,"low":12774,"close":12784,"volume":83349},{"date":"2025-04-09","open":12799,"high":12804,"low":12568,"close":12607,"volume":97944},{"date":"2025-04-10","open":12774,"high":12818,"low":12690,"close":12793,"volume":87928},{"date":"2025-04-11","open":12719,"high":12749,"low":12646,"close":12749,"volume":56388},{"date":"2025-04-14","open":12636,"high":12661,"low":12567,"close":12621,"volume":58968},{"date":"2025-04-15","open":12676,"high":12749,"low":12641,"close":12744,"volume":85170},{"date":"2025-04-16","open":12764,"high":12808,"low":12671,"close":12700,"volume":43114},{"date":"2025-04-17","open":12760,"high":12760,"low":12657,"close":12705,"volume":60697},{"date":"2025-04-18","open":12709,"high":12749,"low":12676,"close":12744,"volume":27513},{"date":"2025-04-21","open":12740,"high":12765,"low":12696,"close":12725,"volume":46161},{"date":"2025-04-22","open":12719,"high":12749,"low":12636,"close":12690,"volume":109782},{"date":"2025-04-23","open":12808,"high":12866,"low":12793,"close":12803,"volume":46355},{"date":"2025-04-24","open":12839,"high":12877,"low":12819,"close":12867,"volume":37241},{"date":"2025-04-25","open":12960,"high":12984,"low":12911,"close":12970,"volume":47475},{"date":"2025-04-28","open":13013,"high":13023,"low":12981,"close":12990,"volume":59723},{"date":"2025-04-29","open":13001,"high":13073,"low":13001,"close":13039,"volume":38999},{"date":"2025-04-30","open":13038,"high":13166,"low":12971,"close":12995,"volume":41466},{"date":"2025-05-02","open":13063,"high":13063,"low":12892,"close":12892,"volume":65644},{"date":"2025-05-07","open":12787,"high":12838,"low":12684,"close":12838,"volume":96762},{"date":"2025-05-08","open":12853,"high":12891,"low":12823,"close":12823,"volume":33232},{"date":"2025-05-09","open":12857,"high":12891,"low":12808,"close":12813,"volume":28904},{"date":"2025-05-12","open":12824,"high":12887,"low":12780,"close":12887,"volume":45384},{"date":"2025-05-13","open":12965,"high":12970,"low":12901,"close":12946,"volume":37884},{"date":"2025-05-14","open":12977,"high":13040,"low":12958,"close":13010,"volume":40240},{"date":"2025-05-15","open":12956,"high":12956,"low":12823,"close":12833,"volume":37076},{"date":"2025-05-16","open":12882,"high":12917,"low":12834,"close":12882,"volume":51227},{"date":"2025-05-19","open":12865,"high":12880,"low":12787,"close":12847,"volume":52660},{"date":"2025-05-20","open":12848,"high":12866,"low":12798,"close":12803,"volume":36598},{"date":"2025-05-21","open":12833,"high":12853,"low":12788,"close":12813,"volume":43352},{"date":"2025-05-22","open":12626,"high":12695,"low":12626,"close":12656,"volume":70552},{"date":"2025-05-23","open":12739,"high":12744,"low":12651,"close":12685,"volume":43459},{"date":"2025-05-26","open":12660,"high":12685,"low":12620,"close":12671,"volume":36871},{"date":"2025-05-27","open":12724,"high":12783,"low":12709,"close":12764,"volume":34851},{"date":"2025-05-28","open":12834,"high":12927,"low":12819,"close":12887,"volume":36529},{"date":"2025-05-29","open":12926,"high":12989,"low":12886,"close":12946,"volume":31665},{"date":"2025-05-30","open":12999,"high":12999,"low":12911,"close":12941,"volume":41621},{"date":"2025-06-02","open":13003,"high":13007,"low":12916,"close":12946,"volume":68143},{"date":"2025-06-04","open":12996,"high":13078,"low":12996,"close":13054,"volume":83337},{"date":"2025-06-05","open":13064,"high":13163,"low":13064,"close":13068,"volume":63348},{"date":"2025-06-09","open":13068,"high":13192,"low":13068,"close":13127,"volume":100405},{"date":"2025-06-10","open":12962,"high":13216,"low":12962,"close":13196,"volume":64537},{"date":"2025-06-11","open":13259,"high":13334,"low":13210,"close":13334,"volume":97418},{"date":"2025-06-12","open":13335,"high":13375,"low":13259,"close":13290,"volume":102085},{"date":"2025-06-13","open":13284,"high":13354,"low":13284,"close":13344,"volume":76499},{"date":"2025-06-16","open":13338,"high":13368,"low":13234,"close":13368,"volume":109985},{"date":"2025-06-17","open":13369,"high":13451,"low":13328,"close":13348,"volume":96063},{"date":"2025-06-18","open":13413,"high":13506,"low":13403,"close":13481,"volume":90406},{"date":"2025-06-19","open":13554,"high":13554,"low":13470,"close":13530,"volume":82048},{"date":"2025-06-20","open":13634,"high":13634,"low":13486,"close":13560,"volume":100175},{"date":"2025-06-23","open":13559,"high":13648,"low":13525,"close":13648,"volume":121994},{"date":"2025-06-24","open":13646,"high":13757,"low":13646,"close":13732,"volume":185118},{"date":"2025-06-25","open":13732,"high":13796,"low":13674,"close":13791,"volume":160140},{"date":"2025-06-26","open":13779,"high":13779,"low":13610,"close":13722,"volume":120458},{"date":"2025-06-27","open":13702,"high":13774,"low":13654,"close":13712,"volume":129892},{"date":"2025-06-30","open":13717,"high":13883,"low":13687,"close":13717,"volume":168921},{"date":"2025-07-01","open":13752,"high":13826,"low":13737,"close":13776,"volume":168859},{"date":"2025-07-02","open":13737,"high":13737,"low":13665,"close":13737,"volume":228838},{"date":"2025-07-03","open":13736,"high":13820,"low":13713,"close":13820,"volume":174041},{"date":"2025-07-04","open":13819,"high":13849,"low":13692,"close":13707,"volume":185357},{"date":"2025-07-07","open":13709,"high":13781,"low":13630,"close":13737,"volume":126219},{"date":"2025-07-08","open":13751,"high":13825,"low":13746,"close":13825,"volume":138820},{"date":"2025-07-09","open":13845,"high":13869,"low":13810,"close":13869,"volume":107218},{"date":"2025-07-10","open":13889,"high":13992,"low":13889,"close":13953,"volume":144696},{"date":"2025-07-11","open":13992,"high":14050,"low":13909,"close":13987,"volume":176129},{"date":"2025-07-14","open":13970,"high":14023,"low":13926,"close":14023,"volume":150400},{"date":"2025-07-15","open":14018,"high":14053,"low":13984,"close":14038,"volume":173059},{"date":"2025-07-16","open":14018,"high":14023,"low":13975,"close":13993,"volume":151368},{"date":"2025-07-17","open":14028,"high":14038,"low":13956,"close":14038,"volume":188405},{"date":"2025-07-18","open":14037,"high":14057,"low":13987,"close":14047,"volume":197951},{"date":"2025-07-21","open":14051,"high":14130,"low":14051,"close":14106,"volume":194108},{"date":"2025-07-22","open":14067,"high":14136,"low":14027,"close":14052,"volume":154540},{"date":"2025-07-23","open":14018,"high":14073,"low":13941,"close":13984,"volume":145466},{"date":"2025-07-24","open":14027,"high":14067,"low":13876,"close":13920,"volume":117007},{"date":"2025-07-25","open":14033,"high":14043,"low":13921,"close":13984,"volume":160330},{"date":"2025-07-28","open":14002,"high":14052,"low":13940,"close":14052,"volume":155910},{"date":"2025-07-29","open":14051,"high":14278,"low":14011,"close":14278,"volume":122503},{"date":"2025-07-30","open":14181,"high":14235,"low":14141,"close":14200,"volume":148712},{"date":"2025-07-31","open":14254,"high":14254,"low":14160,"close":14180,"volume":187257},{"date":"2025-08-01","open":14182,"high":14182,"low":13988,"close":14003,"volume":182428},{"date":"2025-08-04","open":14001,"high":14180,"low":13991,"close":14180,"volume":201637},{"date":"2025-08-05","open":14150,"high":14214,"low":14116,"close":14170,"volume":227709},{"date":"2025-08-06","open":14121,"high":14194,"low":14101,"close":14155,"volume":140279},{"date":"2025-08-07","open":14209,"high":14269,"low":14160,"close":14170,"volume":184564},{"date":"2025-08-08","open":14166,"high":14215,"low":14151,"close":14200,"volume":139434},{"date":"2025-08-11","open":14199,"high":14229,"low":14180,"close":14209,"volume":201295},{"date":"2025-08-12","open":14175,"high":14278,"low":14175,"close":14185,"volume":166299},{"date":"2025-08-13","open":14182,"high":14217,"low":14142,"close":14197,"volume":163652},{"date":"2025-08-14","open":14237,"high":14252,"low":14202,"close":14202,"volume":145147},{"date":"2025-08-18","open":14202,"high":14202,"low":14118,"close":14118,"volume":192969},{"date":"2025-08-19","open":14124,"high":14128,"low":14049,"close":14064,"volume":129305},{"date":"2025-08-20","open":14068,"high":14103,"low":13988,"close":14093,"volume":188709},{"date":"2025-08-21","open":14128,"high":14178,"low":14124,"close":14133,"volume":199760},{"date":"2025-08-22","open":14148,"high":14188,"low":14104,"close":14128,"volume":147545},{"date":"2025-08-25","open":14202,"high":14207,"low":14152,"close":14202,"volume":159394},{"date":"2025-08-26","open":14237,"high":14237,"low":14132,"close":14167,"volume":222855},{"date":"2025-08-27","open":14276,"high":14276,"low":14201,"close":14241,"volume":135374},{"date":"2025-08-28","open":14221,"high":14280,"low":14171,"close":14251,"volume":187869},{"date":"2025-08-29","open":14276,"high":14285,"low":14216,"close":14236,"volume":231142},{"date":"2025-09-01","open":14205,"high":14220,"low":14096,"close":14120,"volume":194372},{"date":"2025-09-02","open":14167,"high":14212,"low":14152,"close":14192,"volume":115087},{"date":"2025-09-03","open":14182,"high":14222,"low":14172,"close":14192,"volume":149447},{"date":"2025-09-04","open":14241,"high":14285,"low":14216,"close":14246,"volume":98939},{"date":"2025-09-05","open":14289,"high":14343,"low":14289,"close":14329,"volume":156458},{"date":"2025-09-08","open":14331,"high":14369,"low":14326,"close":14369,"volume":217537},{"date":"2025-09-09","open":14379,"high":14457,"low":14340,"close":14452,"volume":218557},{"date":"2025-09-10","open":14453,"high":14541,"low":14453,"close":14541,"volume":284775},{"date":"2025-09-11","open":14585,"high":14619,"low":14550,"close":14615,"volume":233739},{"date":"2025-09-12","open":14693,"high":14742,"low":14663,"close":14742,"volume":246569},{"date":"2025-09-15","open":14772,"high":14792,"low":14707,"close":14727,"volume":416212},{"date":"2025-09-16","open":14811,"high":14836,"low":14756,"close":14811,"volume":317118},{"date":"2025-09-17","open":14777,"high":14782,"low":14712,"close":14737,"volume":315556},{"date":"2025-09-18","open":14780,"high":14860,"low":14740,"close":14860,"volume":319792},{"date":"2025-09-19","open":14864,"high":14904,"low":14830,"close":14835,"volume":314093},{"date":"2025-09-22","open":14918,"high":14986,"low":14874,"close":14909,"volume":394467},{"date":"2025-09-23","open":14944,"high":15002,"low":14905,"close":14959,"volume":341643},{"date":"2025-09-24","open":14973,"high":14978,"low":14880,"close":14968,"volume":374906},{"date":"2025-09-25","open":14963,"high":14983,"low":14919,"close":14959,"volume":291023},{"date":"2025-09-26","open":14934,"high":15002,"low":14831,"close":14890,"volume":338049},{"date":"2025-09-29","open":14918,"high":14953,"low":14889,"close":14914,"volume":271683},{"date":"2025-09-30","open":14934,"high":14959,"low":14910,"close":14929,"volume":254247},{"date":"2025-10-01","open":14939,"high":15012,"low":14939,"close":14983,"volume":314962},{"date":"2025-10-02","open":15073,"high":15260,"low":15073,"close":15190,"volume":348587},{"date":"2025-10-10","open":15319,"high":15462,"low":15299,"close":15442,"volume":526226},{"date":"2025-10-13","open":15406,"high":15692,"low":15351,"close":15585,"volume":672891},{"date":"2025-10-14","open":15725,"high":15725,"low":15417,"close":15512,"volume":637405},{"date":"2025-10-15","open":15512,"high":15596,"low":15502,"close":15591,"volume":445034},{"date":"2025-10-16","open":15607,"high":15720,"low":15602,"close":15715,"volume":499185},{"date":"2025-10-17","open":15739,"high":15871,"low":15709,"close":15814,"volume":514426},{"date":"2025-10-20","open":15844,"high":15863,"low":15705,"close":15863,"volume":618054},{"date":"2025-10-21","open":15867,"high":16026,"low":15867,"close":15952,"volume":716783},{"date":"2025-10-22","open":15986,"high":16046,"low":15887,"close":16046,"volume":496581},{"date":"2025-10-23","open":15948,"high":16135,"low":15948,"close":16070,"volume":626270},{"date":"2025-10-24","open":16074,"high":16174,"low":16060,"close":16164,"volume":692734},{"date":"2025-10-27","open":16321,"high":16351,"low":16189,"close":16288,"volume":1122502},{"date":"2025-10-28","open":16284,"high":16441,"low":16195,"close":16322,"volume":862810},{"date":"2025-10-29","open":16331,"high":16485,"low":16213,"close":16421,"volume":900112},{"date":"2025-10-30","open":16376,"high":16376,"low":16233,"close":16312,"volume":1154505},{"date":"2025-10-31","open":16317,"high":16495,"low":16263,"close":16391,"volume":956542},{"date":"2025-11-03","open":16401,"high":16604,"low":16390,"close":16604,"volume":1101350,"rsi_14":91.67,"sma_20":16032.67,"sma_60":15062.73,"sma_120":14337.93},{"date":"2025-11-04","open":16623,"high":16623,"low":16450,"close":16475,"volume":1097276,"rsi_14":82.49,"sma_20":16110.74,"sma_60":15101.3,"sma_120":14368.8},{"date":"2025-11-05","open":16432,"high":16441,"low":16099,"close":16376,"volume":1294399,"rsi_14":74.76,"sma_20":16181.09,"sma_60":15138.36,"sma_120":14398.91},{"date":"2025-11-06","open":16445,"high":16480,"low":16268,"close":16381,"volume":753772,"rsi_14":72.82,"sma_20":16241.26,"sma_60":15175.77,"sma_120":14428.45},{"date":"2025-11-07","open":16308,"high":16456,"low":16229,"close":16357,"volume":739199,"rsi_14":70.25,"sma_20":16287.43,"sma_60":15212.5,"sma_120":14457.28},{"date":"2025-11-10","open":16386,"high":16530,"low":16361,"close":16485,"volume":795206,"rsi_14":71.2,"sma_20":16332.84,"sma_60":15250.91,"sma_120":14486.68},{"date":"2025-11-11","open":16637,"high":16738,"low":16539,"close":16613,"volume":812855,"rsi_14":71.98,"sma_20":16388.52,"sma_60":15291.34,"sma_120":14518.63},{"date":"2025-11-12","open":16626,"high":16776,"low":16626,"close":16767,"volume":662255,"rsi_14":74.56,"sma_20":16447.99,"sma_60":15334.76,"sma_120":14551.47},{"date":"2025-11-13","open":16774,"high":16821,"low":16729,"close":16797,"volume":727172,"rsi_14":73.3,"sma_20":16502.66,"sma_60":15378.48,"sma_120":14584.83},{"date":"2025-11-14","open":16536,"high":16620,"low":16392,"close":16436,"volume":774234,"rsi_14":54.61,"sma_20":16534.01,"sma_60":15416.04,"sma_120":14615.53},{"date":"2025-11-17","open":16535,"high":16545,"low":16445,"close":16540,"volume":647269,"rsi_14":56.58,"sma_20":16568.25,"sma_60":15456.78,"sma_120":14647.02},{"date":"2025-11-18","open":16501,"high":16600,"low":16352,"close":16377,"volume":585879,"rsi_14":48.7,"sma_20":16589.69,"sma_60":15495.69,"sma_120":14678.46},{"date":"2025-11-19","open":16412,"high":16417,"low":16229,"close":16362,"volume":619453,"rsi_14":51.5,"sma_20":16605.62,"sma_60":15533.83,"sma_120":14709.53},{"date":"2025-11-20","open":16486,"high":16605,"low":16471,"close":16486,"volume":483066,"rsi_14":52.8,"sma_20":16626.65,"sma_60":15573.41,"sma_120":14741.76},{"date":"2025-11-21","open":16183,"high":16321,"low":16183,"close":16283,"volume":630707,"rsi_14":40.38,"sma_20":16632.67,"sma_60":15609.67,"sma_120":14771.5},{"date":"2025-11-24","open":16342,"high":16456,"low":16299,"close":16347,"volume":495352,"rsi_14":45.98,"sma_20":16635.6,"sma_60":15645.73,"sma_120":14800.74},{"date":"2025-11-25","open":16816,"high":16816,"low":16332,"close":16397,"volume":450065,"rsi_14":50.64,"sma_20":16639.4,"sma_60":15683.21,"sma_120":14829.91},{"date":"2025-11-26","open":16396,"high":16525,"low":16326,"close":16525,"volume":421756,"rsi_14":54.29,"sma_20":16644.66,"sma_60":15721.61,"sma_120":14860.2},{"date":"2025-11-27","open":16535,"high":16659,"low":16525,"close":16580,"volume":387395,"rsi_14":56.54,"sma_20":16658.17,"sma_60":15760.76,"sma_120":14890.9},{"date":"2025-11-28","open":16634,"high":16634,"low":16441,"close":16486,"volume":432309,"rsi_14":50.01,"sma_20":16662.94,"sma_60":15798.57,"sma_120":14919.93},{"date":"2025-12-01","open":16520,"high":16530,"low":16387,"close":16471,"volume":514495,"rsi_14":45.4,"sma_20":16656.2,"sma_60":15837.82,"sma_120":14948.7},{"date":"2025-12-02","open":16471,"high":16570,"low":16466,"close":16550,"volume":347950,"rsi_14":42.64,"sma_20":16659.97,"sma_60":15877.48,"sma_120":14977.65},{"date":"2025-12-03","open":16560,"high":16678,"low":16525,"close":16634,"volume":401431,"rsi_14":44.73,"sma_20":16673.0,"sma_60":15918.56,"sma_120":15006.73},{"date":"2025-12-04","open":16589,"high":16644,"low":16540,"close":16644,"volume":443813,"rsi_14":58.78,"sma_20":16686.28,"sma_60":15958.87,"sma_120":15034.71},{"date":"2025-12-05","open":16639,"high":16733,"low":16570,"close":16728,"volume":438259,"rsi_14":58.04,"sma_20":16705.07,"sma_60":15999.18,"sma_120":15063.79},{"date":"2025-12-08","open":16758,"high":16817,"low":16649,"close":16817,"volume":535719,"rsi_14":70.17,"sma_20":16721.84,"sma_60":16040.36,"sma_120":15093.15},{"date":"2025-12-09","open":16817,"high":16817,"low":16718,"close":16753,"volume":534777,"rsi_14":67.14,"sma_20":16728.83,"sma_60":16079.05,"sma_120":15121.76},{"date":"2025-12-10","open":16713,"high":16822,"low":16713,"close":16743,"volume":645482,"rsi_14":62.53,"sma_20":16727.54,"sma_60":16116.09,"sma_120":15150.45},{"date":"2025-12-11","open":16822,"high":16866,"low":16743,"close":16782,"volume":475611,"rsi_14":78.85,"sma_20":16726.83,"sma_60":16152.53,"sma_120":15178.36},{"date":"2025-12-12","open":16787,"high":16827,"low":16693,"close":16792,"volume":521149,"rsi_14":77.47,"sma_20":16744.88,"sma_60":16187.07,"sma_120":15205.94},{"date":"2025-12-15","open":16728,"high":16728,"low":16555,"close":16654,"volume":511079,"rsi_14":64.3,"sma_20":16750.62,"sma_60":16219.52,"sma_120":15232.1},{"date":"2025-12-16","open":16654,"high":16654,"low":16486,"close":16500,"volume":519682,"rsi_14":48.66,"sma_20":16756.9,"sma_60":16247.96,"sma_120":15256.23},{"date":"2025-12-17","open":16515,"high":16654,"low":16476,"close":16654,"volume":515813,"rsi_14":53.62,"sma_20":16771.69,"sma_60":16280.25,"sma_120":15280.96},{"date":"2025-12-18","open":16570,"high":16659,"low":16530,"close":16619,"volume":477821,"rsi_14":56.92,"sma_20":16778.45,"sma_60":16309.85,"sma_120":15304.9},{"date":"2025-12-19","open":16718,"high":16718,"low":16594,"close":16649,"volume":394862,"rsi_14":59.09,"sma_20":16796.94,"sma_60":16340.37,"sma_120":15329.66},{"date":"2025-12-22","open":16733,"high":16817,"low":16683,"close":16772,"volume":506695,"rsi_14":60.87,"sma_20":16818.49,"sma_60":16371.72,"sma_120":15355.55},{"date":"2025-12-23","open":16782,"high":16866,"low":16763,"close":16822,"volume":487001,"rsi_14":59.5,"sma_20":16840.0,"sma_60":16403.09,"sma_120":15381.8},{"date":"2025-12-24","open":16881,"high":16881,"low":16634,"close":16654,"volume":563171,"rsi_14":50.43,"sma_20":16846.5,"sma_60":16431.46,"sma_120":15406.16},{"date":"2025-12-26","open":16609,"high":16703,"low":16560,"close":16634,"volume":661770,"rsi_14":45.66,"sma_20":16849.25,"sma_60":16459.66,"sma_120":15430.69},{"date":"2025-12-29","open":16619,"high":16812,"low":16619,"close":16723,"volume":730047,"rsi_14":45.66,"sma_20":16861.25,"sma_60":16490.52,"sma_120":15455.25},{"date":"2025-12-30","open":16728,"high":16926,"low":16688,"close":16827,"volume":655588,"rsi_14":53.3,"sma_20":16879.25,"sma_60":16522.7,"sma_120":15481.64},{"date":"2026-01-02","open":16876,"high":16990,"low":16772,"close":16990,"volume":1511115,"rsi_14":59.69,"sma_20":16901.5,"sma_60":16557.4,"sma_120":15509.16},{"date":"2026-01-05","open":17025,"high":17277,"low":17010,"close":17262,"volume":1537362,"rsi_14":65.9,"sma_20":16933.25,"sma_60":16595.78,"sma_120":15538.23},{"date":"2026-01-06","open":17297,"high":17406,"low":17183,"close":17406,"volume":1446011,"rsi_14":68.67,"sma_20":16971.75,"sma_60":16633.1,"sma_120":15568.13},{"date":"2026-01-07","open":17415,"high":17579,"low":17356,"close":17465,"volume":1769397,"rsi_14":75.95,"sma_20":17009.0,"sma_60":16667.17,"sma_120":15597.82},{"date":"2026-01-08","open":17465,"high":17628,"low":17440,"close":17519,"volume":1452986,"rsi_14":84.8,"sma_20":17044.5,"sma_60":16699.73,"sma_120":15627.69},{"date":"2026-01-09","open":17524,"high":17574,"low":17391,"close":17574,"volume":1300659,"rsi_14":83.7,"sma_20":17086.0,"sma_60":16734.45,"sma_120":15657.57},{"date":"2026-01-12","open":17653,"high":17717,"low":17598,"close":17687,"volume":1714951,"rsi_14":86.99,"sma_20":17133.75,"sma_60":16769.76,"sma_120":15688.28},{"date":"2026-01-13","open":17692,"high":17816,"low":17692,"close":17816,"volume":1511590,"rsi_14":87.82,"sma_20":17186.0,"sma_60":16805.16,"sma_120":15720.45},{"date":"2026-01-14","open":17839,"high":17908,"low":17819,"close":17908,"volume":1680659,"rsi_14":87.38,"sma_20":17241.25,"sma_60":16840.05,"sma_120":15752.83},{"date":"2026-01-15","open":17839,"high":18017,"low":17809,"close":18017,"volume":1431813,"rsi_14":87.86,"sma_20":17309.0,"sma_60":16875.95,"sma_120":15786.04},{"date":"2026-01-16","open":18062,"high":18106,"low":17963,"close":18072,"volume":1601883,"rsi_14":98.62,"sma_20":17387.25,"sma_60":16911.28,"sma_120":15819.2},{"date":"2026-01-19","open":18072,"high":18255,"low":18007,"close":18136,"volume":2119884,"rsi_14":100.0,"sma_20":17461.0,"sma_60":16946.1,"sma_120":15853.36},{"date":"2026-01-20","open":18171,"high":18171,"low":17973,"close":18077,"volume":1971274,"rsi_14":95.9,"sma_20":17533.5,"sma_60":16979.54,"sma_120":15887.61},{"date":"2026-01-21","open":17849,"high":18106,"low":17849,"close":18086,"volume":1797478,"rsi_14":95.62,"sma_20":17605.0,"sma_60":17011.54,"sma_120":15922.47},{"date":"2026-01-22","open":18207,"high":18271,"low":18133,"close":18177,"volume":1639424,"rsi_14":95.45,"sma_20":17676.0,"sma_60":17043.36,"sma_120":15957.76},{"date":"2026-01-23","open":18192,"high":18227,"low":18049,"close":18153,"volume":1442270,"rsi_14":92.06,"sma_20":17743.25,"sma_60":17074.22,"sma_120":15992.26},{"date":"2026-01-26","open":18153,"high":18168,"low":17935,"close":17980,"volume":1677276,"rsi_14":76.36,"sma_20":17810.25,"sma_60":17100.47,"sma_120":16023.39},{"date":"2026-01-27","open":17985,"high":18202,"low":17886,"close":18192,"volume":1504098,"rsi_14":79.28,"sma_20":17889.0,"sma_60":17132.14,"sma_120":16056.98},{"date":"2026-01-28","open":18192,"high":18286,"low":18118,"close":18192,"volume":1959014,"rsi_14":78.33,"sma_20":17963.25,"sma_60":17162.48,"sma_120":16090.73},{"date":"2026-01-29","open":18281,"high":18318,"low":18034,"close":18252,"volume":2100544,"rsi_14":78.42,"sma_20":18035.25,"sma_60":17190.23,"sma_120":16126.48},{"date":"2026-01-30","open":18280,"high":18522,"low":18280,"close":18423,"volume":1728846,"rsi_14":79.03,"sma_20":18106.5,"sma_60":17222.66,"sma_120":16161.98},{"date":"2026-02-02","open":18324,"high":18512,"low":18082,"close":18205,"volume":1964226,"rsi_14":63.91,"sma_20":18153.0,"sma_60":17253.08,"sma_120":16195.72},{"date":"2026-02-03","open":18334,"high":18631,"low":18324,"close":18592,"volume":2079447,"rsi_14":70.91,"sma_20":18211.75,"sma_60":17289.93,"sma_120":16232.85},{"date":"2026-02-04","open":18592,"high":18720,"low":18522,"close":18720,"volume":1706097,"rsi_14":71.26,"sma_20":18274.0,"sma_60":17329.36,"sma_120":16270.93},{"date":"2026-02-05","open":18715,"high":18720,"low":18433,"close":18512,"volume":1869968,"rsi_14":62.19,"sma_20":18323.0,"sma_60":17363.11,"sma_120":16307.01},{"date":"2026-02-06","open":18418,"high":18577,"low":18230,"close":18552,"volume":2216868,"rsi_14":61.67,"sma_20":18371.25,"sma_60":17395.36,"sma_120":16343.35},{"date":"2026-02-09","open":18681,"high":18829,"low":18676,"close":18725,"volume":1802472,"rsi_14":67.1,"sma_20":18422.5,"sma_60":17427.93,"sma_120":16381.34},{"date":"2026-02-10","open":18834,"high":18849,"low":18770,"close":18819,"volume":1108624,"rsi_14":68.5,"sma_20":18472.0,"sma_60":17461.61,"sma_120":16420.05},{"date":"2026-02-11","open":18819,"high":18889,"low":18715,"close":18849,"volume":1317473,"rsi_14":67.1,"sma_20":18519.5,"sma_60":17501.88,"sma_120":16458.96},{"date":"2026-02-12","open":18920,"high":18989,"low":18835,"close":18959,"volume":1191354,"rsi_14":69.37,"sma_20":18565.75,"sma_60":17541.79,"sma_120":16499.28},{"date":"2026-02-13","open":18930,"high":19232,"low":18930,"close":19093,"volume":1586326,"rsi_14":77.78,"sma_20":18616.0,"sma_60":17586.72,"sma_120":16541.2},{"date":"2026-02-19","open":19237,"high":19366,"low":19224,"close":19311,"volume":2008599,"rsi_14":77.84,"sma_20":18674.0,"sma_60":17635.56,"sma_120":16584.7},{"date":"2026-02-20","open":19311,"high":19535,"low":19311,"close":19520,"volume":1889529,"rsi_14":80.0,"sma_20":18745.5,"sma_60":17685.82,"sma_120":16629.61},{"date":"2026-02-23","open":19589,"high":19629,"low":19445,"close":19525,"volume":2455693,"rsi_14":79.47,"sma_20":18816.75,"sma_60":17739.56,"sma_120":16674.62},{"date":"2026-02-24","open":19530,"high":19827,"low":19460,"close":19763,"volume":1959694,"rsi_14":80.32,"sma_20":18894.25,"sma_60":17796.25,"sma_120":16720.99},{"date":"2026-02-25","open":19852,"high":19931,"low":19778,"close":19847,"volume":2376079,"rsi_14":89.76,"sma_20":18977.25,"sma_60":17853.5,"sma_120":16768.36},{"date":"2026-02-26","open":19872,"high":20145,"low":19802,"close":20145,"volume":2640971,"rsi_14":89.29,"sma_20":19084.0,"sma_60":17913.58,"sma_120":16817.6},{"date":"2026-02-27","open":20115,"high":20343,"low":20035,"close":20244,"volume":3125316,"rsi_14":89.12,"sma_20":19185.0,"sma_60":17974.42,"sma_120":16867.59},{"date":"2026-03-03","open":20074,"high":20199,"low":19634,"close":19639,"volume":3708527,"rsi_14":76.82,"sma_20":19260.05,"sma_60":18028.18,"sma_120":16913.38},{"date":"2026-03-04","open":19331,"high":19619,"low":17209,"close":18746,"volume":6970787,"rsi_14":54.14,"sma_20":19286.89,"sma_60":18067.13,"sma_120":16952.48},{"date":"2026-03-05","open":19415,"high":20368,"low":18845,"close":19465,"volume":3907069,"rsi_14":61.09,"sma_20":19342.69,"sma_60":18116.9,"sma_120":16997.19},{"date":"2026-03-06","open":19461,"high":19520,"low":19176,"close":19500,"volume":2265553,"rsi_14":60.43,"sma_20":19411.2,"sma_60":18165.82,"sma_120":17042.19},{"date":"2026-03-09","open":18696,"high":19117,"low":18696,"close":19019,"volume":2162182,"rsi_14":52.87,"sma_20":19435.85,"sma_60":18206.45,"sma_120":17082.66},{"date":"2026-03-10","open":19486,"high":19629,"low":19126,"close":19515,"volume":1919138,"rsi_14":57.27,"sma_20":19479.13,"sma_60":18254.04,"sma_120":17126.61},{"date":"2026-03-11","open":19568,"high":19738,"low":19390,"close":19490,"volume":2026794,"rsi_14":55.63,"sma_20":19531.69,"sma_60":18299.73,"sma_120":17170.04},{"date":"2026-03-12","open":19396,"high":19501,"low":19321,"close":19381,"volume":1936790,"rsi_14":51.88,"sma_20":19576.69,"sma_60":18344.65,"sma_120":17211.85},{"date":"2026-03-13","open":19211,"high":19411,"low":19181,"close":19376,"volume":1033463,"rsi_14":49.32,"sma_20":19612.69,"sma_60":18389.65,"sma_120":17252.87},{"date":"2026-03-16","open":19376,"high":19564,"low":19376,"close":19554,"volume":1094936,"rsi_14":51.43,"sma_20":19652.99,"sma_60":18437.0,"sma_120":17294.76},{"date":"2026-03-17","open":19851,"high":19851,"low":19708,"close":19723,"volume":1186360,"rsi_14":50.64,"sma_20":19700.39,"sma_60":18487.05,"sma_120":17337.06},{"date":"2026-03-18","open":19825,"high":20150,"low":19765,"close":20140,"volume":1169187,"rsi_14":54.33,"sma_20":19764.57,"sma_60":18546.44,"sma_120":17382.98},{"date":"2026-03-19","open":19862,"high":20045,"low":19848,"close":19902,"volume":1351759,"rsi_14":48.28,"sma_20":19809.97,"sma_60":18604.41,"sma_120":17426.19},{"date":"2026-03-20","open":20010,"high":20010,"low":19857,"close":19927,"volume":1060450,"rsi_14":47.4,"sma_20":19845.63,"sma_60":18660.21,"sma_120":17470.23},{"date":"2026-03-23","open":19436,"high":19570,"low":19301,"close":19356,"volume":1441958,"rsi_14":47.03,"sma_20":19843.13,"sma_60":18707.38,"sma_120":17508.61},{"date":"2026-03-24","open":19703,"high":19703,"low":19296,"close":19510,"volume":1038868,"rsi_14":60.98,"sma_20":19848.22,"sma_60":18756.66,"sma_120":17548.51},{"date":"2026-03-25","open":19729,"high":19754,"low":19594,"close":19614,"volume":848559,"rsi_14":52.91,"sma_20":19846.57,"sma_60":18805.61,"sma_120":17588.66},{"date":"2026-03-26","open":19629,"high":19629,"low":19361,"close":19401,"volume":811662,"rsi_14":48.83,"sma_20":19829.84,"sma_60":18850.11,"sma_120":17626.6},{"date":"2026-03-27","open":19039,"high":19337,"low":18985,"close":19292,"volume":1072430,"rsi_14":55.33,"sma_20":19792.56,"sma_60":18895.6,"sma_120":17663.53},{"date":"2026-03-30","open":19040,"high":19148,"low":18918,"close":19118,"volume":1072107,"rsi_14":42.44,"sma_20":19741.42,"sma_60":18938.47,"sma_120":17699.07},{"date":"2026-03-31","open":19122,"high":19232,"low":18892,"close":19004,"volume":1133151,"rsi_14":40.96,"sma_20":19710.53,"sma_60":18977.94,"sma_120":17734.23},{"date":"2026-04-01","open":19421,"high":19654,"low":19251,"close":19594,"volume":1203814,"rsi_14":53.93,"sma_20":19754.77,"sma_60":19025.64,"sma_120":17774.17},{"date":"2026-04-02","open":19651,"high":19711,"low":19021,"close":19118,"volume":1274560,"rsi_14":46.66,"sma_20":19738.34,"sma_60":19062.51,"sma_120":17809.96},{"date":"2026-04-03","open":19316,"high":19531,"low":19311,"close":19441,"volume":790125,"rsi_14":48.08,"sma_20":19734.09,"sma_60":19099.43,"sma_120":17847.61},{"date":"2026-04-06","open":19426,"high":19564,"low":19406,"close":19455,"volume":817871,"rsi_14":43.83,"sma_20":19747.55,"sma_60":19131.71,"sma_120":17882.41},{"date":"2026-04-07","open":19599,"high":19723,"low":19435,"close":19510,"volume":954634,"rsi_14":37.51,"sma_20":19738.62,"sma_60":19163.91,"sma_120":17915.54},{"date":"2026-04-08","open":20040,"high":20185,"low":19947,"close":20080,"volume":1268345,"rsi_14":50.0,"sma_20":19759.46,"sma_60":19204.71,"sma_120":17952.22},{"date":"2026-04-09","open":20079,"high":20079,"low":19857,"close":19882,"volume":818666,"rsi_14":47.03,"sma_20":19775.95,"sma_60":19241.3,"sma_120":17987.88},{"date":"2026-04-10","open":19981,"high":20090,"low":19917,"close":19981,"volume":767448,"rsi_14":56.5,"sma_20":19797.66,"sma_60":19277.61,"sma_120":18023.69},{"date":"2026-04-13","open":19738,"high":19999,"low":19738,"close":19917,"volume":916372,"rsi_14":53.25,"sma_20":19807.11,"sma_60":19310.7,"sma_120":18057.93},{"date":"2026-04-14","open":20090,"high":20264,"low":20080,"close":20175,"volume":798808,"rsi_14":55.39,"sma_20":19820.91,"sma_60":19346.93,"sma_120":18093.49},{"date":"2026-04-15","open":20368,"high":20502,"low":20303,"close":20368,"volume":929717,"rsi_14":61.58,"sma_20":19823.43,"sma_60":19384.58,"sma_120":18130.27},{"date":"2026-04-16","open":20374,"high":20507,"low":20369,"close":20487,"volume":1005125,"rsi_14":65.0,"sma_20":19843.93,"sma_60":19423.3,"sma_120":18167.29},{"date":"2026-04-17","open":20512,"high":20547,"low":20448,"close":20522,"volume":937744,"rsi_14":68.97,"sma_20":19864.92,"sma_60":19461.51,"sma_120":18203.81},{"date":"2026-04-20","open":20522,"high":20621,"low":20452,"close":20562,"volume":1084198,"rsi_14":71.67,"sma_20":19914.36,"sma_60":19501.0,"sma_120":18240.27},{"date":"2026-04-21","open":20607,"high":20721,"low":20602,"close":20711,"volume":1119390,"rsi_14":66.86,"sma_20":19963.38,"sma_60":19542.78,"sma_120":18277.16},{"date":"2026-04-22","open":20725,"high":20770,"low":20642,"close":20755,"volume":967653,"rsi_14":82.15,"sma_20":20009.38,"sma_60":19583.4,"sma_120":18313.38},{"date":"2026-04-23","open":20780,"high":20983,"low":20661,"close":20874,"volume":1441589,"rsi_14":80.78,"sma_20":20072.2,"sma_60":19626.43,"sma_120":18350.32},{"date":"2026-04-24","open":20874,"high":20909,"low":20745,"close":20855,"volume":1004900,"rsi_14":85.49,"sma_20":20139.59,"sma_60":19672.05,"sma_120":18386.26},{"date":"2026-04-27","open":20959,"high":21033,"low":20850,"close":20979,"volume":1348179,"rsi_14":85.99,"sma_20":20222.02,"sma_60":19716.15,"sma_120":18424.14},{"date":"2026-04-28","open":20983,"high":21123,"low":20958,"close":21013,"volume":1410013,"rsi_14":80.91,"sma_20":20311.92,"sma_60":19760.83,"sma_120":18461.66},{"date":"2026-04-29","open":20988,"high":21123,"low":20923,"close":21103,"volume":1100622,"rsi_14":93.86,"sma_20":20376.39,"sma_60":19806.01,"sma_120":18498.12},{"date":"2026-04-30","open":21128,"high":21193,"low":20998,"close":21018,"volume":1180997,"rsi_14":87.53,"sma_20":20460.82,"sma_60":19847.28,"sma_120":18534.97},{"date":"2026-05-04","open":21052,"high":21340,"low":21052,"close":21311,"volume":1495456,"rsi_14":93.38,"sma_20":20546.1,"sma_60":19897.13,"sma_120":18575.11},{"date":"2026-05-06","open":21569,"high":21927,"low":21490,"close":21862,"volume":2176825,"rsi_14":94.41,"sma_20":20665.6,"sma_60":19949.66,"sma_120":18619.8},{"date":"2026-05-07","open":21932,"high":22120,"low":21728,"close":22100,"volume":2453063,"rsi_14":94.54,"sma_20":20794.3,"sma_60":20004.01,"sma_120":18666.69},{"date":"2026-05-08","open":21901,"high":22204,"low":21837,"close":22204,"volume":2111148,"rsi_14":94.5,"sma_20":20899.7,"sma_60":20063.61,"sma_120":18713.36},{"date":"2026-05-11","open":22417,"high":22795,"low":22412,"close":22666,"volume":2620585,"rsi_14":95.51,"sma_20":21038.15,"sma_60":20130.26,"sma_120":18762.81},{"date":"2026-05-12","open":22676,"high":23028,"low":21946,"close":22597,"volume":3217302,"rsi_14":92.68,"sma_20":21168.15,"sma_60":20192.83,"sma_120":18810.38},{"date":"2026-05-13","open":22422,"high":22993,"low":22264,"close":22855,"volume":2295089,"rsi_14":93.0,"sma_20":21314.3,"sma_60":20258.13,"sma_120":18859.87},{"date":"2026-05-14","open":22886,"high":23358,"low":22811,"close":22971,"volume":2892968,"rsi_14":93.19,"sma_20":21453.25,"sma_60":20324.85,"sma_120":18913.36},{"date":"2026-05-15","open":22977,"high":23131,"low":22310,"close":22449,"volume":2352792,"rsi_14":76.5,"sma_20":21556.25,"sma_60":20381.41,"sma_120":18961.6},{"date":"2026-05-18","open":22443,"high":22588,"low":21902,"close":22404,"volume":2922629,"rsi_14":75.89,"sma_20":21651.1,"sma_60":20435.0,"sma_120":19010.86},{"date":"2026-05-19","open":22403,"high":22403,"low":21996,"close":22201,"volume":1790971,"rsi_14":69.89,"sma_20":21734.0,"sma_60":20481.51,"sma_120":19058.54},{"date":"2026-05-20","open":22091,"high":22276,"low":21818,"close":22091,"volume":2738416,"rsi_14":67.12,"sma_20":21810.6,"sma_60":20522.7,"sma_120":19104.26},{"date":"2026-05-21","open":22612,"high":22986,"low":22344,"close":22961,"volume":2114768,"rsi_14":73.65,"sma_20":21923.4,"sma_60":20578.33,"sma_120":19158.95},{"date":"2026-05-22","open":23129,"high":23129,"low":22836,"close":23021,"volume":1413948,"rsi_14":75.66,"sma_20":22036.95,"sma_60":20630.96,"sma_120":19213.61},{"date":"2026-05-26","open":23260,"high":23419,"low":23211,"close":23284,"volume":1810495,"rsi_14":75.46,"sma_20":22157.65,"sma_60":20686.56,"sma_120":19270.03},{"date":"2026-05-27","open":23597,"high":23856,"low":23532,"close":23532,"volume":2232211,"rsi_14":73.39,"sma_20":22291.85,"sma_60":20741.33,"sma_120":19327.46},{"date":"2026-05-28","open":23533,"high":23911,"low":23081,"close":23468,"volume":2095460,"rsi_14":70.12,"sma_20":22416.6,"sma_60":20793.35,"sma_120":19383.88},{"date":"2026-05-29","open":23861,"high":23950,"low":23687,"close":23950,"volume":1671325,"rsi_14":73.12,"sma_20":22563.8,"sma_60":20862.08,"sma_120":19445.13},{"date":"2026-06-01","open":23950,"high":24522,"low":23950,"close":24357,"volume":2089239,"rsi_14":72.72,"sma_20":22726.9,"sma_60":20952.69,"sma_120":19509.91},{"date":"2026-06-02","open":24362,"high":24686,"low":24075,"close":24447,"volume":2336145,"rsi_14":74.73,"sma_20":22898.75,"sma_60":21032.64,"sma_120":19574.77},{"date":"2026-06-04","open":24432,"high":24736,"low":24253,"close":24367,"volume":1971225,"rsi_14":71.22,"sma_20":23051.85,"sma_60":21110.68,"sma_120":19638.25},{"date":"2026-06-05","open":24222,"high":24457,"low":23851,"close":24005,"volume":1873504,"rsi_14":63.58,"sma_20":23159.25,"sma_60":21190.8,"sma_120":19698.62},{"date":"2026-06-08","open":22986,"high":23746,"low":22966,"close":23011,"volume":2482508,"rsi_14":56.57,"sma_20":23204.85,"sma_60":21245.92,"sma_120":19749.98},{"date":"2026-06-09","open":23452,"high":23637,"low":23011,"close":23622,"volume":1917267,"rsi_14":62.56,"sma_20":23275.85,"sma_60":21311.67,"sma_120":19805.7},{"date":"2026-06-10","open":23364,"high":23569,"low":23032,"close":23284,"volume":1593579,"rsi_14":60.86,"sma_20":23306.7,"sma_60":21373.6,"sma_120":19859.12},{"date":"2026-06-11","open":22791,"high":23312,"low":22737,"close":23239,"volume":1649984,"rsi_14":61.69,"sma_20":23338.9,"sma_60":21434.9,"sma_120":19912.27},{"date":"2026-06-12","open":23995,"high":24239,"low":23766,"close":23811,"volume":1687415,"rsi_14":59.18,"sma_20":23386.6,"sma_60":21502.67,"sma_120":19969.83},{"date":"2026-06-15","open":24195,"high":24290,"low":24086,"close":24195,"volume":1231665,"rsi_14":61.85,"sma_20":23447.75,"sma_60":21573.97,"sma_120":20030.51},{"date":"2026-06-16","open":24484,"high":24484,"low":24164,"close":24384,"volume":1298093,"rsi_14":61.28,"sma_20":23544.6,"sma_60":21641.43,"sma_120":20093.93},{"date":"2026-06-17","open":24304,"high":24633,"low":24214,"close":24628,"volume":1098015,"rsi_14":61.24,"sma_20":23655.9,"sma_60":21716.98,"sma_120":20160.69},{"date":"2026-06-18","open":24629,"high":25042,"low":24629,"close":25042,"volume":1543727,"rsi_14":65.08,"sma_20":23798.1,"sma_60":21799.01,"sma_120":20229.61},{"date":"2026-06-19","open":25161,"high":25576,"low":24853,"close":25032,"volume":1797585,"rsi_14":61.38,"sma_20":23945.3,"sma_60":21890.09,"sma_120":20298.73},{"date":"2026-06-22","open":25031,"high":25356,"low":24827,"close":25166,"volume":1946518,"rsi_14":59.02,"sma_20":24055.65,"sma_60":21980.81,"sma_120":20368.73},{"date":"2026-06-23","open":25167,"high":25322,"low":24126,"close":24205,"volume":1954986,"rsi_14":47.69,"sma_20":24114.8,"sma_60":22053.71,"sma_120":20429.66},{"date":"2026-06-24","open":24408,"high":24633,"low":24009,"close":24583,"volume":1711425,"rsi_14":51.89,"sma_20":24179.8,"sma_60":22136.55,"sma_120":20493.33},{"date":"2026-06-25","open":25205,"high":25465,"low":25140,"close":25345,"volume":1244087,"rsi_14":61.08,"sma_20":24270.5,"sma_60":22233.98,"sma_120":20564.79},{"date":"2026-06-26","open":25205,"high":25345,"low":24369,"close":24514,"volume":2008054,"rsi_14":62.77,"sma_20":24322.75,"sma_60":22320.46,"sma_120":20629.47},{"date":"2026-06-29","open":24513,"high":24727,"low":24233,"close":24608,"volume":1199838,"rsi_14":59.18,"sma_20":24355.55,"sma_60":22410.42,"sma_120":20694.18},{"date":"2026-06-30","open":24609,"high":25051,"low":24339,"close":24817,"volume":1565061,"rsi_14":64.66,"sma_20":24378.45,"sma_60":22493.91,"sma_120":20759.77},{"date":"2026-07-01","open":24847,"high":25091,"low":24214,"close":24479,"volume":1713044,"rsi_14":61.19,"sma_20":24379.85,"sma_60":22579.81,"sma_120":20821.16},{"date":"2026-07-02","open":23991,"high":24304,"low":23269,"close":23433,"volume":1456795,"rsi_14":46.84,"sma_20":24332.8,"sma_60":22643.58,"sma_120":20871.51},{"date":"2026-07-03","open":23433,"high":24071,"low":22866,"close":23941,"volume":1346460,"rsi_14":47.93,"sma_20":24329.4,"sma_60":22718.08,"sma_120":20924.9},{"date":"2026-07-06","open":23970,"high":24309,"low":23512,"close":23876,"volume":926435,"rsi_14":45.77,"sma_20":24372.6,"sma_60":22790.58,"sma_120":20977.25},{"date":"2026-07-07","open":23652,"high":23732,"low":22715,"close":23193,"volume":1153530,"rsi_14":38.86,"sma_20":24350.95,"sma_60":22842.17,"sma_120":21023.44},{"date":"2026-07-08","open":22511,"high":23303,"low":22253,"close":22297,"volume":1416644,"rsi_14":30.18,"sma_20":24301.35,"sma_60":22882.07,"sma_120":21061.68},{"date":"2026-07-09","open":22640,"high":22820,"low":22048,"close":22396,"volume":1548234,"rsi_14":31.21,"sma_20":24258.9,"sma_60":22921.98,"sma_120":21099.8},{"date":"2026-07-10","open":22840,"high":23148,"low":22635,"close":22715,"volume":864300,"rsi_14":32.97,"sma_20":24203.95,"sma_60":22968.28,"sma_120":21139.49},{"date":"2026-07-13","open":22720,"high":22720,"low":21505,"close":21555,"volume":1464050,"rsi_14":32.08,"sma_20":24071.65,"sma_60":22990.88,"sma_120":21168.91},{"date":"2026-07-14","open":21352,"high":21780,"low":20499,"close":21550,"volume":2591064,"rsi_14":28.39,"sma_20":23929.6,"sma_60":23010.15,"sma_120":21197.37},{"date":"2026-07-15","open":22472,"high":22557,"low":22079,"close":22258,"volume":1177302,"rsi_14":27.84,"sma_20":23810.8,"sma_60":23039.27,"sma_120":21231.28},{"date":"2026-07-16","open":21844,"high":21844,"low":21371,"close":21460,"volume":970397,"rsi_14":27.98,"sma_20":23631.3,"sma_60":23054.47,"sma_120":21257.99},{"date":"2026-07-20","open":21046,"high":21539,"low":20836,"close":20996,"volume":2618458,"rsi_14":25.26,"sma_20":23429.05,"sma_60":23061.65,"sma_120":21281.32},{"date":"2026-07-21","open":21125,"high":21468,"low":20755,"close":21330,"volume":2623328,"rsi_14":26.52,"sma_20":23236.8,"sma_60":23071.95,"sma_120":21307.37},{"date":"2026-07-22","open":21894,"high":22044,"low":21395,"close":21405,"volume":853561,"rsi_14":28.54,"sma_20":23096.5,"sma_60":23082.75,"sma_120":21333.07},{"date":"2026-07-23","open":21509,"high":21779,"low":21420,"close":21679,"volume":654405,"rsi_14":36.28,"sma_20":22950.95,"sma_60":23096.13,"sma_120":21361.28},{"date":"2026-07-24","open":21489,"high":21689,"low":20926,"close":21001,"volume":912266,"rsi_14":27.59,"sma_20":22733.2,"sma_60":23098.52,"sma_120":21385.28},{"date":"2026-07-27","open":21155,"high":21245,"low":20835,"close":21245,"volume":453272,"rsi_14":30.48,"sma_20":22569.4,"sma_60":23102.92,"sma_120":21409.53},{"date":"2026-07-28","open":20647,"high":20692,"low":19924,"close":19979,"volume":1026713,"rsi_14":28.05,"sma_20":22337.35,"sma_60":23085.57,"sma_120":21423.2},{"date":"2026-07-29","open":19968,"high":20318,"low":18488,"close":19245,"volume":3282544,"rsi_14":28.69,"sma_20":22058.05,"sma_60":23054.47,"sma_120":21430.24},{"date":"2026-07-30","open":19190,"high":19730,"low":18837,"close":18946,"volume":1500875,"rsi_14":26.56,"sma_20":21780.75,"sma_60":23019.78,"sma_120":21433.53},{"date":"2026-07-31","open":20357,"high":21340,"low":18946,"close":21245,"volume":1727716,"rsi_14":42.13,"sma_20":21671.15,"sma_60":23018.6,"sma_120":21457.87},{"date":"2026-08-03","open":20861,"high":20896,"low":20198,"close":20258,"volume":862273,"rsi_14":42.93,"sma_20":21486.55,"sma_60":22991.73,"sma_120":21470.7},{"date":"2026-08-04","open":20522,"high":20542,"low":19922,"close":20447,"volume":1370798,"rsi_14":44.11,"sma_20":21314.7,"sma_60":22964.05,"sma_120":21484.03},{"date":"2026-08-05","open":21106,"high":21106,"low":20746,"close":20866,"volume":783839,"rsi_14":42.32,"sma_20":21198.05,"sma_60":22941.62,"sma_120":21502.62},{"date":"2026-08-06","open":20488,"high":20731,"low":20148,"close":20263,"volume":1066784,"rsi_14":43.25,"sma_20":21096.1,"sma_60":22901.38,"sma_120":21515.82},{"date":"2026-08-07","open":20508,"high":20508,"low":19938,"close":20073,"volume":1698115,"rsi_14":44.63,"sma_20":20979.65,"sma_60":22859.15,"sma_120":21525.99},{"date":"2026-08-10","open":20098,"high":20338,"low":19928,"close":20148,"volume":597722,"rsi_14":42.91,"sma_20":20851.0,"sma_60":22813.85,"sma_120":21535.99},{"date":"2026-08-11","open":20023,"high":20308,"low":19943,"close":20208,"volume":438481,"rsi_14":42.81,"sma_20":20783.5,"sma_60":22767.63,"sma_120":21546.24},{"date":"2026-08-12","open":20218,"high":20841,"low":20218,"close":20637,"volume":558475,"rsi_14":43.85,"sma_20":20737.75,"sma_60":22737.32,"sma_120":21559.37},{"date":"2026-08-13","open":20973,"high":21218,"low":20973,"close":21063,"volume":632204,"rsi_14":50.21,"sma_20":20675.25,"sma_60":22713.98,"sma_120":21574.49},{"date":"2026-08-14","open":21448,"high":21483,"low":21194,"close":21413,"volume":460584,"rsi_14":50.84,"sma_20":20671.5,"sma_60":22700.3,"sma_120":21590.91},{"date":"2026-08-18","open":21562,"high":21762,"low":20993,"close":21123,"volume":854774,"rsi_14":57.78,"sma_20":20656.25,"sma_60":22657.43,"sma_120":21589.38},{"date":"2026-08-19","open":20573,"high":20688,"low":20324,"close":20379,"volume":647870,"rsi_14":57.7,"sma_20":20608.55,"sma_60":22614.27,"sma_120":21595.38},{"date":"2026-08-20","open":20673,"high":21143,"low":20534,"close":21043,"volume":694686,"rsi_14":63.56,"sma_20":20590.35,"sma_60":22581.18,"sma_120":21604.92},{"date":"2026-08-21","open":20753,"high":21163,"low":20743,"close":21103,"volume":1385271,"rsi_14":48.69,"sma_20":20561.45,"sma_60":22544.73,"sma_120":21614.26},{"date":"2026-08-24","open":21104,"high":21104,"low":20594,"close":20679,"volume":899583,"rsi_14":54.26,"sma_20":20545.25,"sma_60":22497.03,"sma_120":21617.55},{"date":"2026-08-25","open":20475,"high":20799,"low":20190,"close":20799,"volume":929979,"rsi_14":53.6,"sma_20":20522.8,"sma_60":22452.42,"sma_120":21621.01},{"date":"2026-08-26","open":20839,"high":21059,"low":20749,"close":20919,"volume":721035,"rsi_14":50.56,"sma_20":20569.8,"sma_60":22401.75,"sma_120":21629.79},{"date":"2026-08-27","open":21143,"high":21253,"low":20898,"close":21033,"volume":377262,"rsi_14":59.46,"sma_20":20659.25,"sma_60":22346.2,"sma_120":21647.07},{"date":"2026-08-28","open":20989,"high":21014,"low":20724,"close":20759,"volume":263829,"rsi_14":58.24,"sma_20":20749.9,"sma_60":22284.57,"sma_120":21655.98},{"date":"2026-08-31","open":20405,"high":20759,"low":20345,"close":20744,"volume":511671,"rsi_14":57.26,"sma_20":20724.7,"sma_60":22224.02,"sma_120":21664.47},{"date":"2026-09-01","open":20744,"high":20799,"low":20550,"close":20734,"volume":444948,"rsi_14":56.49,"sma_20":20748.45,"sma_60":22169.35,"sma_120":21676.95},{"date":"2026-09-02","open":20474,"high":20544,"low":20264,"close":20319,"volume":379487,"rsi_14":46.03,"sma_20":20741.95,"sma_60":22124.35,"sma_120":21681.78},{"date":"2026-09-03","open":20324,"high":20494,"low":20004,"close":20249,"volume":328095,"rsi_14":38.91,"sma_20":20711.0,"sma_60":22067.98,"sma_120":21686.23},{"date":"2026-09-04","open":20314,"high":20474,"low":20314,"close":20354,"volume":398563,"rsi_14":34.55,"sma_20":20715.5,"sma_60":22019.03,"sma_120":21692.48},{"date":"2026-09-07","open":20629,"high":20809,"low":20560,"close":20774,"volume":404988,"rsi_14":45.08,"sma_20":20750.5,"sma_60":21977.8,"sma_120":21702.27},{"date":"2026-09-08","open":20809,"high":21114,"low":20754,"close":20774,"volume":571501,"rsi_14":57.02,"sma_20":20781.75,"sma_60":21927.08,"sma_120":21710.55},{"date":"2026-09-09","open":20804,"high":21004,"low":20719,"close":20864,"volume":382470,"rsi_14":45.98,"sma_20":20814.5,"sma_60":21871.48,"sma_120":21718.15},{"date":"2026-09-10","open":20824,"high":20939,"low":20604,"close":20834,"volume":286557,"rsi_14":43.89,"sma_20":20824.25,"sma_60":21812.22,"sma_120":21722.0},{"date":"2026-09-11","open":20374,"high":20658,"low":20374,"close":20569,"volume":406134,"rsi_14":47.32,"sma_20":20799.5,"sma_60":21744.45,"sma_120":21725.64},{"date":"2026-09-14","open":20241,"high":20311,"low":20107,"close":20166,"volume":330689,"rsi_14":36.48,"sma_20":20737.25,"sma_60":21663.13,"sma_120":21725.74},{"date":"2026-09-15","open":20122,"high":20271,"low":20052,"close":20122,"volume":310393,"rsi_14":32.37,"sma_20":20687.25,"sma_60":21581.23,"sma_120":21730.07},{"date":"2026-09-16","open":20276,"high":20391,"low":20156,"close":20391,"volume":303159,"rsi_14":36.72,"sma_20":20688.0,"sma_60":21501.58,"sma_120":21735.35},{"date":"2026-09-17","open":20461,"high":20691,"low":20441,"close":20531,"volume":301219,"rsi_14":45.05,"sma_20":20662.5,"sma_60":21440.32,"sma_120":21740.91},{"date":"2026-09-18","open":20851,"high":20890,"low":20746,"close":20821,"volume":391167,"rsi_14":51.57,"sma_20":20648.5,"sma_60":21377.55,"sma_120":21750.7},{"date":"2026-09-21","open":20821,"high":21080,"low":20821,"close":21035,"volume":401723,"rsi_14":56.07,"sma_20":20648.5,"sma_60":21281.77,"sma_120":21750.25},{"date":"2026-09-22","open":21315,"high":21315,"low":20791,"close":20856,"volume":394826,"rsi_14":61.33,"sma_20":20652.8,"sma_60":21221.25,"sma_120":21762.73},{"date":"2026-09-23","open":20985,"high":21075,"low":20821,"close":20975,"volume":296997,"rsi_14":64.84,"sma_20":20657.1,"sma_60":21161.15,"sma_120":21777.16},{"date":"2026-09-28","open":20975,"high":21170,"low":20626,"close":20711,"volume":336673,"rsi_14":57.12,"sma_20":20642.4,"sma_60":21093.17,"sma_120":21784.4},{"date":"2026-09-29","open":20571,"high":20586,"low":20361,"close":20501,"volume":314496,"rsi_14":45.11,"sma_20":20630.95,"sma_60":21027.32,"sma_120":21793.92},{"date":"2026-09-30","open":20671,"high":20696,"low":20421,"close":20491,"volume":236882,"rsi_14":44.93,"sma_20":20619.75,"sma_60":20978.75,"sma_120":21801.04},{"date":"2026-10-01","open":20486,"high":20681,"low":20336,"close":20651,"volume":443305,"rsi_14":46.43,"sma_20":20617.05,"sma_60":20924.38,"sma_120":21810.61},{"date":"2026-10-02","open":20651,"high":20771,"low":20626,"close":20686,"volume":329189,"rsi_14":47.69,"sma_20":20636.8,"sma_60":20871.67,"sma_120":21820.01},{"date":"2026-10-06","open":20686,"high":20706,"low":20431,"close":20486,"volume":351237,"rsi_14":48.91,"sma_20":20650.05,"sma_60":20827.0,"sma_120":21822.98},{"date":"2026-10-07","open":20451,"high":20531,"low":20241,"close":20251,"volume":343959,"rsi_14":51.79,"sma_20":20646.3,"sma_60":20793.37,"sma_120":21825.65},{"date":"2026-10-08","open":20321,"high":20351,"low":19987,"close":20002,"volume":359059,"rsi_14":47.67,"sma_20":20609.1,"sma_60":20753.9,"sma_120":21825.41},{"date":"2026-10-12","open":19972,"high":19982,"low":19522,"close":19552,"volume":787569,"rsi_14":34.78,"sma_20":20549.4,"sma_60":20701.62,"sma_120":21821.95},{"date":"2026-10-13","open":19208,"high":19403,"low":18908,"close":19093,"volume":963152,"rsi_14":26.62,"sma_20":20462.2,"sma_60":20661.02,"sma_120":21812.5},{"date":"2026-10-14","open":19120,"high":19320,"low":18880,"close":19000,"volume":665918,"rsi_14":18.21,"sma_20":20370.5,"sma_60":20618.5,"sma_120":21800.42},{"date":"2026-10-15","open":18400,"high":18620,"low":18145,"close":18320,"volume":777185,"rsi_14":9.33,"sma_20":20258.0,"sma_60":20552.83,"sma_120":21781.69},{"date":"2026-10-16","open":18425,"high":18760,"low":18320,"close":18410,"volume":877041,"rsi_14":12.33,"sma_20":20168.75,"sma_60":20501.97,"sma_120":21763.42},{"date":"2026-10-19","open":18100,"high":18555,"low":18000,"close":18555,"volume":691887,"rsi_14":12.99,"sma_20":20089.0,"sma_60":20461.25,"sma_120":21746.22},{"date":"2026-10-20","open":18555,"high":18570,"low":18055,"close":18175,"volume":839204,"rsi_14":12.55,"sma_20":19976.75,"sma_60":20408.62,"sma_120":21724.62},{"date":"2026-10-21","open":18240,"high":18650,"low":18240,"close":18455,"volume":629361,"rsi_14":20.31,"sma_20":19871.5,"sma_60":20359.42,"sma_120":21704.97},{"date":"2026-10-22","open":18455,"high":18525,"low":18035,"close":18120,"volume":541655,"rsi_14":18.59,"sma_20":19735.0,"sma_60":20300.07,"sma_120":21681.54},{"date":"2026-10-23","open":17705,"high":18300,"low":17518,"close":18300,"volume":540701}],"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":18300.0,"price_history":[{"date":"2017-11-30","close":10268.6165},{"date":"2017-12-01","close":10243.3319},{"date":"2017-12-04","close":10314.129},{"date":"2017-12-05","close":10263.5596},{"date":"2017-12-06","close":10304.0151},{"date":"2017-12-07","close":10288.8443},{"date":"2017-12-08","close":10283.7874},{"date":"2017-12-11","close":10288.8443},{"date":"2017-12-12","close":10253.4457},{"date":"2017-12-13","close":10293.9012},{"date":"2017-12-14","close":10319.1859},{"date":"2017-12-15","close":10298.9582},{"date":"2017-12-18","close":10283.7874},{"date":"2017-12-19","close":10258.5027},{"date":"2017-12-20","close":10207.9333},{"date":"2017-12-21","close":10134.102},{"date":"2017-12-22","close":10123.9881},{"date":"2017-12-26","close":10084.544},{"date":"2017-12-27","close":10113.8743},{"date":"2017-12-28","close":10177.5917},{"date":"2018-01-02","close":10061.7305},{"date":"2018-01-03","close":10081.3828},{"date":"2018-01-04","close":10027.3398},{"date":"2018-01-05","close":10076.4688},{"date":"2018-01-08","close":10115.7715},{"date":"2018-01-09","close":10101.0332},{"date":"2018-01-10","close":10091.208},{"date":"2018-01-11","close":10066.6436},{"date":"2018-01-12","close":10037.1641},{"date":"2018-01-15","close":10037.1641},{"date":"2018-01-16","close":10061.7305},{"date":"2018-01-17","close":10071.5566},{"date":"2018-01-18","close":10076.4688},{"date":"2018-01-19","close":10037.1641},{"date":"2018-01-22","close":10007.6875},{"date":"2018-01-23","close":10042.0781},{"date":"2018-01-24","close":10091.208},{"date":"2018-01-25","close":10046.9912},{"date":"2018-01-26","close":10091.208},{"date":"2018-01-29","close":10130.5117},{"date":"2018-01-30","close":10096.1201},{"date":"2018-01-31","close":10071.5566},{"date":"2018-02-01","close":10076.4688},{"date":"2018-02-02","close":10022.4258},{"date":"2018-02-05","close":10098.7035},{"date":"2018-02-06","close":9968.3857},{"date":"2018-02-07","close":9879.9512},{"date":"2018-02-08","close":9879.9512},{"date":"2018-02-09","close":9781.6924},{"date":"2018-02-12","close":9806.2559},{"date":"2018-02-13","close":9816.083},{"date":"2018-02-14","close":9820.9961},{"date":"2018-02-19","close":9801.3428},{"date":"2018-02-20","close":9781.6924},{"date":"2018-02-21","close":9816.083},{"date":"2018-02-22","close":9806.2559},{"date":"2018-02-23","close":9830.8213},{"date":"2018-02-26","close":9830.8213},{"date":"2018-02-27","close":9830.8213},{"date":"2018-02-28","close":9825.9082},{"date":"2018-03-02","close":9873.1641},{"date":"2018-03-05","close":9824.6175},{"date":"2018-03-06","close":9757.127},{"date":"2018-03-07","close":9737.4756},{"date":"2018-03-08","close":9776.7773},{"date":"2018-03-09","close":9830.8213},{"date":"2018-03-12","close":9825.9082},{"date":"2018-03-13","close":9875.0361},{"date":"2018-03-14","close":9865.2109},{"date":"2018-03-15","close":9909.4297},{"date":"2018-03-16","close":9899.6025},{"date":"2018-03-19","close":9879.9512},{"date":"2018-03-20","close":9879.9512},{"date":"2018-03-21","close":9889.7764},{"date":"2018-03-22","close":9899.6025},{"date":"2018-03-23","close":9884.8652},{"date":"2018-03-26","close":9884.8652},{"date":"2018-03-27","close":9840.6465},{"date":"2018-03-28","close":9811.1699},{"date":"2018-03-29","close":9796.4297},{"date":"2018-03-30","close":9835.7344},{"date":"2018-04-02","close":9776.7773},{"date":"2018-04-03","close":9766.9521},{"date":"2018-04-04","close":9717.8242},{"date":"2018-04-05","close":9766.9521},{"date":"2018-04-06","close":9791.5166},{"date":"2018-04-09","close":9820.9961},{"date":"2018-04-10","close":9816.083},{"date":"2018-04-11","close":9806.2559},{"date":"2018-04-12","close":9830.8213},{"date":"2018-04-13","close":9840.6465},{"date":"2018-04-16","close":9830.8213},{"date":"2018-04-17","close":9811.1699},{"date":"2018-04-18","close":9840.6465},{"date":"2018-04-19","close":9840.6465},{"date":"2018-04-20","close":9825.9082},{"date":"2018-04-23","close":9811.1699},{"date":"2018-04-24","close":9830.8213},{"date":"2018-04-25","close":9820.9961},{"date":"2018-04-26","close":9860.2998},{"date":"2018-04-27","close":9894.6904},{"date":"2018-04-30","close":9875.0361},{"date":"2018-05-02","close":9889.7764},{"date":"2018-05-03","close":9879.9512},{"date":"2018-05-04","close":9855.3857},{"date":"2018-05-08","close":9840.6465},{"date":"2018-05-09","close":9825.9082},{"date":"2018-05-10","close":9806.2559},{"date":"2018-05-11","close":9820.9961},{"date":"2018-05-14","close":9816.083},{"date":"2018-05-15","close":9776.7773},{"date":"2018-05-16","close":9796.4297},{"date":"2018-05-17","close":9786.6035},{"date":"2018-05-18","close":9776.7773},{"date":"2018-05-21","close":9850.4727},{"date":"2018-05-23","close":9855.3857},{"date":"2018-05-24","close":9870.124},{"date":"2018-05-25","close":9860.2998},{"date":"2018-05-28","close":9870.124},{"date":"2018-05-29","close":9875.0361},{"date":"2018-05-30","close":9850.4727},{"date":"2018-05-31","close":9816.083},{"date":"2018-06-01","close":9835.7344},{"date":"2018-06-04","close":9811.1699},{"date":"2018-06-05","close":9816.083},{"date":"2018-06-07","close":9825.9082},{"date":"2018-06-08","close":9825.9082},{"date":"2018-06-11","close":9865.2109},{"date":"2018-06-12","close":9825.9082},{"date":"2018-06-14","close":9820.9961},{"date":"2018-06-15","close":9875.0361},{"date":"2018-06-18","close":9845.5596},{"date":"2018-06-19","close":9870.124},{"date":"2018-06-20","close":9884.8652},{"date":"2018-06-21","close":9860.2998},{"date":"2018-06-22","close":9860.2998},{"date":"2018-06-25","close":9943.8203},{"date":"2018-06-26","close":9924.167},{"date":"2018-06-27","close":9929.0801},{"date":"2018-06-28","close":9938.9072},{"date":"2018-06-29","close":9889.7764},{"date":"2018-07-02","close":9840.6465},{"date":"2018-07-03","close":9840.6465},{"date":"2018-07-04","close":9811.1699},{"date":"2018-07-05","close":9811.1699},{"date":"2018-07-06","close":9825.9082},{"date":"2018-07-09","close":9840.6465},{"date":"2018-07-10","close":9840.6465},{"date":"2018-07-11","close":9860.2998},{"date":"2018-07-12","close":9904.5166},{"date":"2018-07-13","close":9924.167},{"date":"2018-07-16","close":9948.7324},{"date":"2018-07-17","close":9909.4297},{"date":"2018-07-18","close":9938.9072},{"date":"2018-07-19","close":9933.9912},{"date":"2018-07-20","close":9968.3857},{"date":"2018-07-23","close":9904.5166},{"date":"2018-07-24","close":9899.6025},{"date":"2018-07-25","close":9865.2109},{"date":"2018-07-26","close":9845.5596},{"date":"2018-07-27","close":9845.5596},{"date":"2018-07-30","close":9845.5596},{"date":"2018-07-31","close":9860.2998},{"date":"2018-08-01","close":9875.0361},{"date":"2018-08-02","close":9830.8213},{"date":"2018-08-03","close":9875.0361},{"date":"2018-08-06","close":9855.3857},{"date":"2018-08-07","close":9875.0361},{"date":"2018-08-08","close":9860.2998},{"date":"2018-08-09","close":9840.6465},{"date":"2018-08-10","close":9879.9512},{"date":"2018-08-13","close":9879.9512},{"date":"2018-08-14","close":9850.4727},{"date":"2018-08-16","close":9825.9082},{"date":"2018-08-17","close":9806.2559},{"date":"2018-08-20","close":9806.2559},{"date":"2018-08-21","close":9835.7344},{"date":"2018-08-22","close":9855.3857},{"date":"2018-08-23","close":9860.2998},{"date":"2018-08-24","close":9865.2109},{"date":"2018-08-27","close":9875.0361},{"date":"2018-08-28","close":9870.124},{"date":"2018-08-29","close":9855.3857},{"date":"2018-08-30","close":9845.5596},{"date":"2018-08-31","close":9875.0361},{"date":"2018-09-03","close":9855.3857},{"date":"2018-09-04","close":9865.2109},{"date":"2018-09-05","close":9865.2109},{"date":"2018-09-06","close":9865.2109},{"date":"2018-09-07","close":9835.7344},{"date":"2018-09-10","close":9865.2109},{"date":"2018-09-11","close":9845.5596},{"date":"2018-09-12","close":9806.2559},{"date":"2018-09-13","close":9806.2559},{"date":"2018-09-14","close":9835.7344},{"date":"2018-09-17","close":9855.3857},{"date":"2018-09-18","close":9850.4727},{"date":"2018-09-19","close":9820.9961},{"date":"2018-09-20","close":9816.083},{"date":"2018-09-21","close":9830.8213},{"date":"2018-09-27","close":9845.5596},{"date":"2018-09-28","close":9825.9082},{"date":"2018-10-01","close":9825.9082},{"date":"2018-10-02","close":9816.083},{"date":"2018-10-04","close":9766.9521},{"date":"2018-10-05","close":9762.0391},{"date":"2018-10-08","close":9737.4756},{"date":"2018-10-10","close":9727.6484},{"date":"2018-10-11","close":9658.8682},{"date":"2018-10-12","close":9634.3027},{"date":"2018-10-15","close":9614.6504},{"date":"2018-10-16","close":9570.4336},{"date":"2018-10-17","close":9614.6504},{"date":"2018-10-18","close":9609.7383},{"date":"2018-10-19","close":9609.7383},{"date":"2018-10-22","close":9599.9102},{"date":"2018-10-23","close":9560.6074},{"date":"2018-10-24","close":9531.1299},{"date":"2018-10-25","close":9516.3906},{"date":"2018-10-26","close":9482.0},{"date":"2018-10-29","close":9472.1758},{"date":"2018-10-30","close":9482.0},{"date":"2018-10-31","close":9472.1758},{"date":"2018-11-01","close":9452.5234},{"date":"2018-11-02","close":9501.6533},{"date":"2018-11-05","close":9452.5234},{"date":"2018-11-06","close":9467.2627},{"date":"2018-11-07","close":9472.1758},{"date":"2018-11-08","close":9462.3496},{"date":"2018-11-09","close":9486.9131},{"date":"2018-11-12","close":9545.8691},{"date":"2018-11-13","close":9521.3047},{"date":"2018-11-14","close":9516.3906},{"date":"2018-11-15","close":9540.9561},{"date":"2018-11-16","close":9545.8691},{"date":"2018-11-19","close":9580.2617},{"date":"2018-11-20","close":9531.1299},{"date":"2018-11-21","close":9540.9561},{"date":"2018-11-22","close":9526.2178},{"date":"2018-11-23","close":9501.6533},{"date":"2018-11-26","close":9550.7832},{"date":"2018-11-27","close":9575.3467},{"date":"2018-11-28","close":9585.1748},{"date":"2018-11-29","close":9575.3467},{"date":"2018-11-30","close":9560.6074},{"date":"2018-12-03","close":9555.6963},{"date":"2018-12-04","close":9511.4775},{"date":"2018-12-05","close":9565.5205},{"date":"2018-12-06","close":9540.9561},{"date":"2018-12-07","close":9555.6963},{"date":"2018-12-10","close":9565.5205},{"date":"2018-12-11","close":9565.5205},{"date":"2018-12-12","close":9585.1748},{"date":"2018-12-13","close":9575.3467},{"date":"2018-12-14","close":9545.8691},{"date":"2018-12-17","close":9594.999},{"date":"2018-12-18","close":9560.6074},{"date":"2018-12-19","close":9580.2617},{"date":"2018-12-20","close":9590.084},{"date":"2018-12-21","close":9555.6963},{"date":"2018-12-24","close":9565.5205},{"date":"2018-12-26","close":9545.8691},{"date":"2018-12-27","close":9491.8271},{"date":"2018-12-28","close":9550.7832},{"date":"2019-01-02","close":9550.7832},{"date":"2019-01-03","close":9590.084},{"date":"2019-01-04","close":9619.5615},{"date":"2019-01-07","close":9609.7383},{"date":"2019-01-08","close":9663.8069},{"date":"2019-01-09","close":9634.3027},{"date":"2019-01-10","close":9649.041},{"date":"2019-01-11","close":9663.7803},{"date":"2019-01-14","close":9678.5176},{"date":"2019-01-15","close":9727.6484},{"date":"2019-01-16","close":9732.5615},{"date":"2019-01-17","close":9742.3867},{"date":"2019-01-18","close":9742.3867},{"date":"2019-01-21","close":9791.5166},{"date":"2019-01-22","close":9791.5166},{"date":"2019-01-23","close":9796.4297},{"date":"2019-01-24","close":9816.083},{"date":"2019-01-25","close":9879.9512},{"date":"2019-01-28","close":9860.2998},{"date":"2019-01-29","close":9865.2109},{"date":"2019-01-30","close":9909.4297},{"date":"2019-01-31","close":9929.0801},{"date":"2019-02-01","close":9963.4707},{"date":"2019-02-07","close":9983.123},{"date":"2019-02-08","close":9943.8203},{"date":"2019-02-11","close":9953.6445},{"date":"2019-02-12","close":9948.7324},{"date":"2019-02-13","close":9948.7324},{"date":"2019-02-14","close":9948.7324},{"date":"2019-02-15","close":9988.0342},{"date":"2019-02-18","close":9992.9492},{"date":"2019-02-19","close":9988.0342},{"date":"2019-02-20","close":10002.7744},{"date":"2019-02-21","close":10002.7744},{"date":"2019-02-22","close":10012.5996},{"date":"2019-02-25","close":10017.5146},{"date":"2019-02-26","close":9997.8623},{"date":"2019-02-27","close":10017.5146},{"date":"2019-02-28","close":9938.9072},{"date":"2019-03-04","close":9914.3418},{"date":"2019-03-05","close":9884.8652},{"date":"2019-03-06","close":9914.3418},{"date":"2019-03-07","close":9904.5166},{"date":"2019-03-08","close":9919.2539},{"date":"2019-03-11","close":9909.4297},{"date":"2019-03-12","close":9924.167},{"date":"2019-03-13","close":9924.167},{"date":"2019-03-14","close":9938.9072},{"date":"2019-03-15","close":9997.8623},{"date":"2019-03-18","close":9988.0342},{"date":"2019-03-19","close":9968.3857},{"date":"2019-03-20","close":9973.2988},{"date":"2019-03-21","close":9983.123},{"date":"2019-03-22","close":10022.4258},{"date":"2019-03-25","close":10027.3398},{"date":"2019-03-26","close":10012.5996},{"date":"2019-03-27","close":10022.4258},{"date":"2019-03-28","close":10032.2529},{"date":"2019-03-29","close":10042.0781},{"date":"2019-04-01","close":10051.9023},{"date":"2019-04-02","close":10071.5566},{"date":"2019-04-03","close":10091.208},{"date":"2019-04-04","close":10115.7715},{"date":"2019-04-05","close":10125.5986},{"date":"2019-04-08","close":10184.5537},{"date":"2019-04-09","close":10174.7266},{"date":"2019-04-10","close":10189.4668},{"date":"2019-04-11","close":10159.9902},{"date":"2019-04-12","close":10169.8154},{"date":"2019-04-15","close":10155.0771},{"date":"2019-04-16","close":10140.3359},{"date":"2019-04-17","close":10115.7715},{"date":"2019-04-18","close":10086.2939},{"date":"2019-04-19","close":10164.9014},{"date":"2019-04-22","close":10135.4238},{"date":"2019-04-23","close":10120.6855},{"date":"2019-04-24","close":10125.5986},{"date":"2019-04-25","close":10218.9443},{"date":"2019-04-26","close":10155.0771},{"date":"2019-04-29","close":10228.7715},{"date":"2019-04-30","close":10277.8994},{"date":"2019-05-02","close":10282.8135},{"date":"2019-05-03","close":10272.9883},{"date":"2019-05-07","close":10233.6816},{"date":"2019-05-08","close":10238.5947},{"date":"2019-05-09","close":10169.8154},{"date":"2019-05-10","close":10189.4668},{"date":"2019-05-13","close":10189.4668},{"date":"2019-05-14","close":10194.3789},{"date":"2019-05-15","close":10218.9443},{"date":"2019-05-16","close":10184.5537},{"date":"2019-05-17","close":10159.9902},{"date":"2019-05-20","close":10184.5537},{"date":"2019-05-21","close":10164.9014},{"date":"2019-05-22","close":10164.9014},{"date":"2019-05-23","close":10155.0771},{"date":"2019-05-24","close":10150.1641},{"date":"2019-05-27","close":10159.9902},{"date":"2019-05-28","close":10184.5537},{"date":"2019-05-29","close":10214.0312},{"date":"2019-05-30","close":10179.6406},{"date":"2019-05-31","close":10214.0312},{"date":"2019-06-03","close":10297.5498},{"date":"2019-06-04","close":10282.8135},{"date":"2019-06-05","close":10277.8994},{"date":"2019-06-07","close":10287.7256},{"date":"2019-06-10","close":10356.5059},{"date":"2019-06-11","close":10356.5059},{"date":"2019-06-12","close":10361.4199},{"date":"2019-06-13","close":10361.4199},{"date":"2019-06-14","close":10346.6797},{"date":"2019-06-17","close":10366.333},{"date":"2019-06-18","close":10366.333},{"date":"2019-06-19","close":10356.5059},{"date":"2019-06-20","close":10371.2461},{"date":"2019-06-21","close":10361.4199},{"date":"2019-06-24","close":10312.291},{"date":"2019-06-25","close":10327.0293},{"date":"2019-06-26","close":10331.9443},{"date":"2019-06-27","close":10351.5928},{"date":"2019-06-28","close":10351.5928},{"date":"2019-07-01","close":10361.4199},{"date":"2019-07-02","close":10385.9834},{"date":"2019-07-03","close":10395.8115},{"date":"2019-07-04","close":10395.8115},{"date":"2019-07-05","close":10430.2012},{"date":"2019-07-08","close":10376.1592},{"date":"2019-07-09","close":10302.4648},{"date":"2019-07-10","close":10336.8555},{"date":"2019-07-11","close":10371.2461},{"date":"2019-07-12","close":10336.8555},{"date":"2019-07-15","close":10371.2461},{"date":"2019-07-16","close":10385.9834},{"date":"2019-07-17","close":10371.2461},{"date":"2019-07-18","close":10356.5059},{"date":"2019-07-19","close":10395.8115},{"date":"2019-07-22","close":10420.374},{"date":"2019-07-23","close":10449.8516},{"date":"2019-07-24","close":10395.8115},{"date":"2019-07-25","close":10415.4629},{"date":"2019-07-26","close":10420.374},{"date":"2019-07-29","close":10346.6797},{"date":"2019-07-30","close":10346.6797},{"date":"2019-07-31","close":10327.0293},{"date":"2019-08-01","close":10317.2031},{"date":"2019-08-02","close":10366.333},{"date":"2019-08-05","close":10469.5049},{"date":"2019-08-06","close":10410.5488},{"date":"2019-08-07","close":10415.4629},{"date":"2019-08-08","close":10405.6367},{"date":"2019-08-09","close":10435.1143},{"date":"2019-08-12","close":10459.6797},{"date":"2019-08-13","close":10454.7676},{"date":"2019-08-14","close":10435.1143},{"date":"2019-08-16","close":10464.5918},{"date":"2019-08-19","close":10489.1572},{"date":"2019-08-20","close":10498.9824},{"date":"2019-08-21","close":10484.2441},{"date":"2019-08-22","close":10464.5918},{"date":"2019-08-23","close":10469.5049},{"date":"2019-08-26","close":10494.0693},{"date":"2019-08-27","close":10489.1572},{"date":"2019-08-28","close":10533.374},{"date":"2019-08-29","close":10538.2852},{"date":"2019-08-30","close":10562.8506},{"date":"2019-09-02","close":10553.0254},{"date":"2019-09-03","close":10557.9385},{"date":"2019-09-04","close":10567.7646},{"date":"2019-09-05","close":10602.1533},{"date":"2019-09-06","close":10562.8506},{"date":"2019-09-09","close":10577.5898},{"date":"2019-09-10","close":10572.6768},{"date":"2019-09-11","close":10557.9385},{"date":"2019-09-16","close":10469.5049},{"date":"2019-09-17","close":10469.5049},{"date":"2019-09-18","close":10513.7207},{"date":"2019-09-19","close":10582.5029},{"date":"2019-09-20","close":10592.3301},{"date":"2019-09-23","close":10597.2412},{"date":"2019-09-24","close":10656.1963},{"date":"2019-09-25","close":10675.8486},{"date":"2019-09-26","close":10661.1104},{"date":"2019-09-27","close":10631.6309},{"date":"2019-09-30","close":10641.459},{"date":"2019-10-01","close":10661.1104},{"date":"2019-10-02","close":10621.8066},{"date":"2019-10-04","close":10631.6309},{"date":"2019-10-07","close":10646.3711},{"date":"2019-10-08","close":10651.2842},{"date":"2019-10-10","close":10641.459},{"date":"2019-10-11","close":10607.0664},{"date":"2019-10-14","close":10577.5898},{"date":"2019-10-15","close":10602.1533},{"date":"2019-10-16","close":10626.7168},{"date":"2019-10-17","close":10611.9805},{"date":"2019-10-18","close":10533.374},{"date":"2019-10-21","close":10494.0693},{"date":"2019-10-22","close":10523.5469},{"date":"2019-10-23","close":10528.46},{"date":"2019-10-24","close":10548.1123},{"date":"2019-10-25","close":10548.1123},{"date":"2019-10-28","close":10528.46},{"date":"2019-10-29","close":10464.5918},{"date":"2019-10-30","close":10459.6797},{"date":"2019-10-31","close":10469.5049},{"date":"2019-11-01","close":10553.0254},{"date":"2019-11-04","close":10562.8506},{"date":"2019-11-05","close":10562.8506},{"date":"2019-11-06","close":10518.6348},{"date":"2019-11-07","close":10553.0254},{"date":"2019-11-08","close":10479.3311},{"date":"2019-11-11","close":10513.7207},{"date":"2019-11-12","close":10494.0693},{"date":"2019-11-13","close":10498.9824},{"date":"2019-11-14","close":10528.46},{"date":"2019-11-15","close":10607.0664},{"date":"2019-11-18","close":10616.8936},{"date":"2019-11-19","close":10621.8066},{"date":"2019-11-20","close":10607.0664},{"date":"2019-11-21","close":10597.2412},{"date":"2019-11-22","close":10582.5029},{"date":"2019-11-25","close":10621.8066},{"date":"2019-11-26","close":10641.459},{"date":"2019-11-27","close":10636.5469},{"date":"2019-11-28","close":10636.5469},{"date":"2019-11-29","close":10582.5029},{"date":"2019-12-02","close":10582.5029},{"date":"2019-12-03","close":10528.46},{"date":"2019-12-04","close":10621.8066},{"date":"2019-12-05","close":10587.415},{"date":"2019-12-06","close":10611.9805},{"date":"2019-12-09","close":10607.0664},{"date":"2019-12-10","close":10656.1963},{"date":"2019-12-11","close":10685.6729},{"date":"2019-12-12","close":10710.2383},{"date":"2019-12-13","close":10670.9346},{"date":"2019-12-16","close":10700.4141},{"date":"2019-12-17","close":10705.3271},{"date":"2019-12-18","close":10729.8906},{"date":"2019-12-19","close":10700.4141},{"date":"2019-12-20","close":10680.7627},{"date":"2019-12-23","close":10700.4141},{"date":"2019-12-24","close":10670.9346},{"date":"2019-12-26","close":10680.7627},{"date":"2019-12-27","close":10729.8906},{"date":"2019-12-30","close":10749.541},{"date":"2020-01-02","close":10670.9346},{"date":"2020-01-03","close":10739.7168},{"date":"2020-01-06","close":10779.0205},{"date":"2020-01-07","close":10769.1953},{"date":"2020-01-08","close":10779.0205},{"date":"2020-01-09","close":10715.1523},{"date":"2020-01-10","close":10798.6719},{"date":"2020-01-13","close":10828.1504},{"date":"2020-01-14","close":10837.9756},{"date":"2020-01-15","close":10837.9756},{"date":"2020-01-16","close":10911.6709},{"date":"2020-01-17","close":10901.8447},{"date":"2020-01-20","close":10931.3223},{"date":"2020-01-21","close":10936.2354},{"date":"2020-01-22","close":10990.2793},{"date":"2020-01-23","close":10965.7139},{"date":"2020-01-28","close":10936.2354},{"date":"2020-01-29","close":10946.0625},{"date":"2020-01-30","close":10936.2354},{"date":"2020-01-31","close":10936.2354},{"date":"2020-02-03","close":10970.627},{"date":"2020-02-04","close":11000.1045},{"date":"2020-02-05","close":11000.1045},{"date":"2020-02-06","close":11059.0596},{"date":"2020-02-07","close":11063.9727},{"date":"2020-02-10","close":11068.8867},{"date":"2020-02-11","close":11078.7119},{"date":"2020-02-12","close":11093.4492},{"date":"2020-02-13","close":11108.1885},{"date":"2020-02-14","close":11122.9287},{"date":"2020-02-17","close":11142.5801},{"date":"2020-02-18","close":11113.1016},{"date":"2020-02-19","close":11147.4932},{"date":"2020-02-20","close":11176.9717},{"date":"2020-02-21","close":11162.2305},{"date":"2020-02-24","close":11083.624},{"date":"2020-02-25","close":11118.0146},{"date":"2020-02-26","close":11093.4492},{"date":"2020-02-27","close":11078.7119},{"date":"2020-02-28","close":10921.4971},{"date":"2020-03-02","close":10965.7139},{"date":"2020-03-03","close":10955.8887},{"date":"2020-03-04","close":11078.7119},{"date":"2020-03-05","close":11083.624},{"date":"2020-03-06","close":11108.1885},{"date":"2020-03-09","close":11132.7549},{"date":"2020-03-10","close":11063.9727},{"date":"2020-03-11","close":10852.7158},{"date":"2020-03-12","close":10803.585},{"date":"2020-03-13","close":10729.8906},{"date":"2020-03-16","close":10651.2842},{"date":"2020-03-17","close":10636.5469},{"date":"2020-03-18","close":10317.2031},{"date":"2020-03-19","close":10155.0771},{"date":"2020-03-20","close":10282.8135},{"date":"2020-03-23","close":10268.0732},{"date":"2020-03-24","close":10587.415},{"date":"2020-03-25","close":10700.4141},{"date":"2020-03-26","close":10685.6729},{"date":"2020-03-27","close":10670.9346},{"date":"2020-03-30","close":10783.9336},{"date":"2020-03-31","close":10803.585},{"date":"2020-04-01","close":10690.5879},{"date":"2020-04-02","close":10823.2383},{"date":"2020-04-03","close":10833.0625},{"date":"2020-04-06","close":10970.627},{"date":"2020-04-07","close":10955.8887},{"date":"2020-04-08","close":10916.584},{"date":"2020-04-09","close":10970.627},{"date":"2020-04-10","close":10980.4531},{"date":"2020-04-13","close":10911.6709},{"date":"2020-04-14","close":10980.4531},{"date":"2020-04-16","close":11088.5371},{"date":"2020-04-17","close":11172.0566},{"date":"2020-04-20","close":11137.665},{"date":"2020-04-21","close":11118.0146},{"date":"2020-04-22","close":11201.5342},{"date":"2020-04-23","close":11235.9258},{"date":"2020-04-24","close":11152.4072},{"date":"2020-04-27","close":11221.1865},{"date":"2020-04-28","close":11167.1445},{"date":"2020-04-29","close":11231.0137},{"date":"2020-05-04","close":11176.9717},{"date":"2020-05-06","close":11162.2305},{"date":"2020-05-07","close":11176.9717},{"date":"2020-05-08","close":11231.0137},{"date":"2020-05-11","close":11181.8838},{"date":"2020-05-12","close":11162.2305},{"date":"2020-05-13","close":11196.6221},{"date":"2020-05-14","close":11196.6221},{"date":"2020-05-15","close":11250.6631},{"date":"2020-05-18","close":11275.2285},{"date":"2020-05-19","close":11299.7939},{"date":"2020-05-20","close":11353.8359},{"date":"2020-05-21","close":11407.8799},{"date":"2020-05-22","close":11344.0107},{"date":"2020-05-25","close":11437.3564},{"date":"2020-05-26","close":11457.0098},{"date":"2020-05-27","close":11452.0967},{"date":"2020-05-28","close":11515.9658},{"date":"2020-05-29","close":11506.1367},{"date":"2020-06-01","close":11535.6152},{"date":"2020-06-02","close":11555.2676},{"date":"2020-06-03","close":11663.3525},{"date":"2020-06-04","close":11692.8311},{"date":"2020-06-05","close":11614.2227},{"date":"2020-06-08","close":11594.5703},{"date":"2020-06-09","close":11545.4414},{"date":"2020-06-10","close":11594.5703},{"date":"2020-06-11","close":11555.2676},{"date":"2020-06-12","close":11560.1807},{"date":"2020-06-15","close":11427.5312},{"date":"2020-06-16","close":11545.4414},{"date":"2020-06-17","close":11609.3086},{"date":"2020-06-18","close":11565.0938},{"date":"2020-06-19","close":11725.0144},{"date":"2020-06-22","close":11624.0488},{"date":"2020-06-23","close":11604.3984},{"date":"2020-06-24","close":11550.3545},{"date":"2020-06-25","close":11535.6152},{"date":"2020-06-26","close":11565.0938},{"date":"2020-06-29","close":11481.5732},{"date":"2020-06-30","close":11550.3545},{"date":"2020-07-01","close":11550.3545},{"date":"2020-07-02","close":11570.0068},{"date":"2020-07-03","close":11730.0714},{"date":"2020-07-06","close":11653.5264},{"date":"2020-07-07","close":11619.1367},{"date":"2020-07-08","close":11604.3984},{"date":"2020-07-09","close":11604.3984},{"date":"2020-07-10","close":11653.5264},{"date":"2020-07-13","close":11712.4805},{"date":"2020-07-14","close":11702.6572},{"date":"2020-07-15","close":11746.873},{"date":"2020-07-16","close":11737.0459},{"date":"2020-07-17","close":11771.4365},{"date":"2020-07-20","close":11746.873},{"date":"2020-07-21","close":11781.2617},{"date":"2020-07-22","close":11722.3076},{"date":"2020-07-23","close":11741.9609},{"date":"2020-07-24","close":11722.3076},{"date":"2020-07-27","close":11756.6982},{"date":"2020-07-28","close":11820.5693},{"date":"2020-07-29","close":11869.6963},{"date":"2020-07-30","close":11889.3486},{"date":"2020-07-31","close":11854.957},{"date":"2020-08-03","close":11869.6963},{"date":"2020-08-04","close":11918.8262},{"date":"2020-08-05","close":11958.1289},{"date":"2020-08-06","close":11948.3057},{"date":"2020-08-07","close":12021.9971},{"date":"2020-08-10","close":12085.8662},{"date":"2020-08-11","close":12134.9971},{"date":"2020-08-12","close":12110.4316},{"date":"2020-08-13","close":12076.041},{"date":"2020-08-14","close":12051.4785},{"date":"2020-08-18","close":11982.6953},{"date":"2020-08-19","close":11992.5225},{"date":"2020-08-20","close":11850.0449},{"date":"2020-08-21","close":11913.9131},{"date":"2020-08-24","close":11948.3057},{"date":"2020-08-25","close":12002.3467},{"date":"2020-08-26","close":11953.2178},{"date":"2020-08-27","close":11943.3916},{"date":"2020-08-28","close":11933.5664},{"date":"2020-08-31","close":11894.2607},{"date":"2020-09-01","close":11928.6533},{"date":"2020-09-02","close":11967.957},{"date":"2020-09-03","close":12046.5625},{"date":"2020-09-04","close":12021.9971},{"date":"2020-09-07","close":12017.084},{"date":"2020-09-08","close":12026.9131},{"date":"2020-09-09","close":12021.9971},{"date":"2020-09-10","close":12021.9971},{"date":"2020-09-11","close":12017.084},{"date":"2020-09-14","close":12051.4785},{"date":"2020-09-15","close":12100.6055},{"date":"2020-09-16","close":12071.1289},{"date":"2020-09-17","close":11992.5225},{"date":"2020-09-18","close":11874.6104},{"date":"2020-09-21","close":11850.0449},{"date":"2020-09-22","close":11761.6113},{"date":"2020-09-23","close":11796.0029},{"date":"2020-09-24","close":11741.9609},{"date":"2020-09-25","close":11761.6113},{"date":"2020-09-28","close":11845.1309},{"date":"2020-09-29","close":11840.2178},{"date":"2020-10-05","close":11889.3486},{"date":"2020-10-06","close":11835.3037},{"date":"2020-10-07","close":11869.6963},{"date":"2020-10-08","close":11850.0449},{"date":"2020-10-12","close":11820.5693},{"date":"2020-10-13","close":11805.8281},{"date":"2020-10-14","close":11761.6113},{"date":"2020-10-15","close":11737.0459},{"date":"2020-10-16","close":11702.6572},{"date":"2020-10-19","close":11702.6572},{"date":"2020-10-20","close":11697.7432},{"date":"2020-10-21","close":11648.6133},{"date":"2020-10-22","close":11628.9619},{"date":"2020-10-23","close":11643.7012},{"date":"2020-10-26","close":11604.3984},{"date":"2020-10-27","close":11530.7021},{"date":"2020-10-28","close":11614.2227},{"date":"2020-10-29","close":11550.3545},{"date":"2020-10-30","close":11466.835},{"date":"2020-11-02","close":11515.9658},{"date":"2020-11-03","close":11594.5703},{"date":"2020-11-04","close":11673.1777},{"date":"2020-11-05","close":11727.2217},{"date":"2020-11-06","close":11707.5693},{"date":"2020-11-09","close":11692.8311},{"date":"2020-11-10","close":11663.3525},{"date":"2020-11-11","close":11663.3525},{"date":"2020-11-12","close":11668.2646},{"date":"2020-11-13","close":11756.6982},{"date":"2020-11-16","close":11845.1309},{"date":"2020-11-17","close":11830.3926},{"date":"2020-11-18","close":11766.5234},{"date":"2020-11-19","close":11889.3486},{"date":"2020-11-20","close":11909.002},{"date":"2020-11-23","close":11977.7822},{"date":"2020-11-24","close":12002.3467},{"date":"2020-11-25","close":11972.8701},{"date":"2020-11-26","close":11997.4336},{"date":"2020-11-27","close":12002.3467},{"date":"2020-11-30","close":11977.7822},{"date":"2020-12-01","close":12026.9131},{"date":"2020-12-02","close":12007.2607},{"date":"2020-12-03","close":12017.084},{"date":"2020-12-04","close":12046.5625},{"date":"2020-12-07","close":12031.8242},{"date":"2020-12-08","close":11948.3057},{"date":"2020-12-09","close":12061.3018},{"date":"2020-12-10","close":12120.2568},{"date":"2020-12-11","close":12174.2988},{"date":"2020-12-14","close":12120.2568},{"date":"2020-12-15","close":12184.127},{"date":"2020-12-16","close":12174.2988},{"date":"2020-12-17","close":12134.9971},{"date":"2020-12-18","close":12193.9531},{"date":"2020-12-21","close":12257.8203},{"date":"2020-12-22","close":12208.6914},{"date":"2020-12-23","close":12247.9941},{"date":"2020-12-24","close":12321.6885},{"date":"2020-12-28","close":12311.8633},{"date":"2020-12-29","close":12287.2969},{"date":"2020-12-30","close":12410.1201},{"date":"2021-01-04","close":12557.5107},{"date":"2021-01-05","close":12670.5098},{"date":"2021-01-06","close":12586.9873},{"date":"2021-01-07","close":12699.9873},{"date":"2021-01-08","close":12921.0684},{"date":"2021-01-11","close":12965.2861},{"date":"2021-01-12","close":12916.1582},{"date":"2021-01-13","close":12930.8955},{"date":"2021-01-14","close":12955.4609},{"date":"2021-01-15","close":12881.7646},{"date":"2021-01-18","close":12798.2441},{"date":"2021-01-19","close":12871.9395},{"date":"2021-01-20","close":12921.0684},{"date":"2021-01-21","close":12999.6768},{"date":"2021-01-22","close":12999.6768},{"date":"2021-01-25","close":13078.2832},{"date":"2021-01-26","close":13019.3281},{"date":"2021-01-27","close":12994.7637},{"date":"2021-01-28","close":12999.6768},{"date":"2021-01-29","close":12886.6768},{"date":"2021-02-01","close":12950.5469},{"date":"2021-02-02","close":13043.8926},{"date":"2021-02-03","close":13038.9814},{"date":"2021-02-04","close":12925.9824},{"date":"2021-02-05","close":13093.0234},{"date":"2021-02-08","close":13009.502},{"date":"2021-02-09","close":12965.2861},{"date":"2021-02-10","close":12940.7197},{"date":"2021-02-15","close":12955.4609},{"date":"2021-02-16","close":12935.8096},{"date":"2021-02-17","close":12921.0684},{"date":"2021-02-18","close":12773.6797},{"date":"2021-02-19","close":12867.0264},{"date":"2021-02-22","close":12793.332},{"date":"2021-02-23","close":12808.0713},{"date":"2021-02-24","close":12650.8564},{"date":"2021-02-25","close":12852.2881},{"date":"2021-02-26","close":12704.8984},{"date":"2021-03-02","close":12857.1992},{"date":"2021-03-03","close":12891.5918},{"date":"2021-03-04","close":12817.8955},{"date":"2021-03-05","close":12754.0283},{"date":"2021-03-08","close":12645.9443},{"date":"2021-03-09","close":12744.2021},{"date":"2021-03-10","close":12754.0283},{"date":"2021-03-11","close":12763.8535},{"date":"2021-03-12","close":12822.8086},{"date":"2021-03-15","close":12768.7656},{"date":"2021-03-16","close":12768.7656},{"date":"2021-03-17","close":12749.1152},{"date":"2021-03-18","close":12749.1152},{"date":"2021-03-19","close":12729.4648},{"date":"2021-03-22","close":12734.376},{"date":"2021-03-23","close":12685.2461},{"date":"2021-03-24","close":12724.5518},{"date":"2021-03-25","close":12724.5518},{"date":"2021-03-26","close":12724.5518},{"date":"2021-03-29","close":12739.2891},{"date":"2021-03-30","close":12739.2891},{"date":"2021-03-31","close":12734.376},{"date":"2021-04-01","close":12739.2891},{"date":"2021-04-02","close":12758.9414},{"date":"2021-04-05","close":12960.9299},{"date":"2021-04-06","close":12788.4199},{"date":"2021-04-07","close":12808.0713},{"date":"2021-04-08","close":12803.1592},{"date":"2021-04-09","close":12793.332},{"date":"2021-04-12","close":12812.9854},{"date":"2021-04-13","close":12822.8086},{"date":"2021-04-14","close":12867.0264},{"date":"2021-04-15","close":12896.5029},{"date":"2021-04-16","close":12930.8955},{"date":"2021-04-19","close":12940.7197},{"date":"2021-04-20","close":12916.1582},{"date":"2021-04-21","close":12896.5029},{"date":"2021-04-22","close":12896.5029},{"date":"2021-04-23","close":12871.9395},{"date":"2021-04-26","close":12886.6768},{"date":"2021-04-27","close":12862.1133},{"date":"2021-04-28","close":12817.8955},{"date":"2021-04-29","close":12763.8535},{"date":"2021-04-30","close":12763.8535},{"date":"2021-05-03","close":12812.9854},{"date":"2021-05-04","close":12862.1133},{"date":"2021-05-06","close":12911.2432},{"date":"2021-05-07","close":12925.9824},{"date":"2021-05-10","close":12980.0264},{"date":"2021-05-11","close":12911.2432},{"date":"2021-05-12","close":12867.0264},{"date":"2021-05-13","close":12798.2441},{"date":"2021-05-14","close":12857.1992},{"date":"2021-05-17","close":12901.418},{"date":"2021-05-18","close":12921.0684},{"date":"2021-05-20","close":12876.8525},{"date":"2021-05-21","close":12881.7646},{"date":"2021-05-24","close":12793.332},{"date":"2021-05-25","close":12817.8955},{"date":"2021-05-26","close":12842.4609},{"date":"2021-05-27","close":12773.6797},{"date":"2021-05-28","close":12857.1992},{"date":"2021-05-31","close":12837.5479},{"date":"2021-06-01","close":12822.8086},{"date":"2021-06-02","close":12842.4609},{"date":"2021-06-03","close":12916.1582},{"date":"2021-06-04","close":12896.5029},{"date":"2021-06-07","close":12921.0684},{"date":"2021-06-08","close":12940.7197},{"date":"2021-06-09","close":12925.9824},{"date":"2021-06-10","close":12970.1992},{"date":"2021-06-11","close":12980.0264},{"date":"2021-06-14","close":12999.6768},{"date":"2021-06-15","close":13024.2422},{"date":"2021-06-16","close":13038.9814},{"date":"2021-06-17","close":13058.6338},{"date":"2021-06-18","close":13063.5459},{"date":"2021-06-21","close":13107.7617},{"date":"2021-06-22","close":13102.8477},{"date":"2021-06-23","close":13117.5879},{"date":"2021-06-24","close":13088.1104},{"date":"2021-06-25","close":13093.0234},{"date":"2021-06-28","close":13122.501},{"date":"2021-06-29","close":13122.501},{"date":"2021-06-30","close":13122.501},{"date":"2021-07-01","close":13122.501},{"date":"2021-07-02","close":13166.7168},{"date":"2021-07-05","close":13196.1943},{"date":"2021-07-06","close":13201.1074},{"date":"2021-07-07","close":13260.0615},{"date":"2021-07-08","close":13299.3682},{"date":"2021-07-09","close":13264.9766},{"date":"2021-07-12","close":13264.9766},{"date":"2021-07-13","close":13299.3682},{"date":"2021-07-14","close":13274.8018},{"date":"2021-07-15","close":13299.3682},{"date":"2021-07-16","close":13279.7158},{"date":"2021-07-19","close":13279.7158},{"date":"2021-07-20","close":13299.3682},{"date":"2021-07-21","close":13294.4541},{"date":"2021-07-22","close":13289.541},{"date":"2021-07-23","close":13314.1064},{"date":"2021-07-26","close":13348.4941},{"date":"2021-07-27","close":13323.9316},{"date":"2021-07-28","close":13289.541},{"date":"2021-07-29","close":13304.2803},{"date":"2021-07-30","close":13284.627},{"date":"2021-08-02","close":13319.0186},{"date":"2021-08-03","close":13363.2354},{"date":"2021-08-04","close":13387.8008},{"date":"2021-08-05","close":13387.8008},{"date":"2021-08-06","close":13333.7559},{"date":"2021-08-09","close":13304.2803},{"date":"2021-08-10","close":13279.7158},{"date":"2021-08-11","close":13191.2822},{"date":"2021-08-12","close":13196.1943},{"date":"2021-08-13","close":13225.6729},{"date":"2021-08-17","close":13284.627},{"date":"2021-08-18","close":13274.8018},{"date":"2021-08-19","close":13181.4561},{"date":"2021-08-20","close":13201.1074},{"date":"2021-08-23","close":13186.3691},{"date":"2021-08-24","close":13230.585},{"date":"2021-08-25","close":13260.0615},{"date":"2021-08-26","close":13196.1943},{"date":"2021-08-27","close":13196.1943},{"date":"2021-08-30","close":13191.2822},{"date":"2021-08-31","close":13264.9766},{"date":"2021-09-01","close":13186.3691},{"date":"2021-09-02","close":13245.3232},{"date":"2021-09-03","close":13220.7598},{"date":"2021-09-06","close":13245.3232},{"date":"2021-09-07","close":13156.8896},{"date":"2021-09-08","close":13147.0654},{"date":"2021-09-09","close":13161.8037},{"date":"2021-09-10","close":13127.4121},{"date":"2021-09-13","close":13245.3232},{"date":"2021-09-14","close":13235.5},{"date":"2021-09-15","close":13269.8887},{"date":"2021-09-16","close":13230.585},{"date":"2021-09-17","close":13240.4111},{"date":"2021-09-23","close":13225.6729},{"date":"2021-09-24","close":13196.1943},{"date":"2021-09-27","close":13186.3691},{"date":"2021-09-28","close":13122.501},{"date":"2021-09-29","close":13043.8926},{"date":"2021-09-30","close":13097.9346},{"date":"2021-10-01","close":13048.8057},{"date":"2021-10-05","close":12980.0264},{"date":"2021-10-06","close":12901.418},{"date":"2021-10-07","close":12950.5469},{"date":"2021-10-08","close":12950.5469},{"date":"2021-10-12","close":12871.9395},{"date":"2021-10-13","close":12886.6768},{"date":"2021-10-14","close":12930.8955},{"date":"2021-10-15","close":12970.1992},{"date":"2021-10-18","close":12925.9824},{"date":"2021-10-19","close":12867.0264},{"date":"2021-10-20","close":12867.0264},{"date":"2021-10-21","close":12837.5479},{"date":"2021-10-22","close":12857.1992},{"date":"2021-10-25","close":12817.8955},{"date":"2021-10-26","close":12837.5479},{"date":"2021-10-27","close":12827.7217},{"date":"2021-10-28","close":12881.7646},{"date":"2021-10-29","close":12773.6797},{"date":"2021-11-01","close":12842.4609},{"date":"2021-11-02","close":12896.5029},{"date":"2021-11-03","close":12906.3311},{"date":"2021-11-04","close":12925.9824},{"date":"2021-11-05","close":12930.8955},{"date":"2021-11-08","close":12925.9824},{"date":"2021-11-09","close":12916.1582},{"date":"2021-11-10","close":12930.8955},{"date":"2021-11-11","close":12837.5479},{"date":"2021-11-12","close":12871.9395},{"date":"2021-11-15","close":12906.3311},{"date":"2021-11-16","close":12906.3311},{"date":"2021-11-17","close":12837.5479},{"date":"2021-11-18","close":12822.8086},{"date":"2021-11-19","close":12852.2881},{"date":"2021-11-22","close":12980.0264},{"date":"2021-11-23","close":12940.7197},{"date":"2021-11-24","close":12891.5918},{"date":"2021-11-25","close":12901.418},{"date":"2021-11-26","close":12896.5029},{"date":"2021-11-29","close":12876.8525},{"date":"2021-11-30","close":12714.7246},{"date":"2021-12-01","close":12768.7656},{"date":"2021-12-02","close":12862.1133},{"date":"2021-12-03","close":12891.5918},{"date":"2021-12-06","close":13009.502},{"date":"2021-12-07","close":13004.5898},{"date":"2021-12-08","close":12994.7637},{"date":"2021-12-09","close":12994.7637},{"date":"2021-12-10","close":12989.8506},{"date":"2021-12-13","close":13009.502},{"date":"2021-12-14","close":13024.2422},{"date":"2021-12-15","close":13038.9814},{"date":"2021-12-16","close":13063.5459},{"date":"2021-12-17","close":13088.1104},{"date":"2021-12-20","close":13073.3682},{"date":"2021-12-21","close":13088.1104},{"date":"2021-12-22","close":13102.8477},{"date":"2021-12-23","close":13088.1104},{"date":"2021-12-24","close":13107.7617},{"date":"2021-12-27","close":13088.1104},{"date":"2021-12-28","close":13083.1963},{"date":"2021-12-29","close":13122.501},{"date":"2021-12-30","close":13088.1104},{"date":"2022-01-03","close":13246.1411},{"date":"2022-01-04","close":13083.1963},{"date":"2022-01-05","close":13019.3281},{"date":"2022-01-06","close":12935.8096},{"date":"2022-01-07","close":12994.7637},{"date":"2022-01-10","close":12906.3311},{"date":"2022-01-11","close":12891.5918},{"date":"2022-01-12","close":12970.1992},{"date":"2022-01-13","close":12906.3311},{"date":"2022-01-14","close":12837.5479},{"date":"2022-01-17","close":12808.0713},{"date":"2022-01-18","close":12714.7246},{"date":"2022-01-19","close":12655.7686},{"date":"2022-01-20","close":12709.8105},{"date":"2022-01-21","close":12714.7246},{"date":"2022-01-24","close":12660.6816},{"date":"2022-01-25","close":12562.4238},{"date":"2022-01-26","close":12547.6855},{"date":"2022-01-27","close":12351.166},{"date":"2022-01-28","close":12523.1191},{"date":"2022-02-03","close":12626.292},{"date":"2022-02-04","close":12562.4238},{"date":"2022-02-07","close":12493.6416},{"date":"2022-02-08","close":12473.9893},{"date":"2022-02-09","close":12532.9443},{"date":"2022-02-10","close":12577.1611},{"date":"2022-02-11","close":12469.0771},{"date":"2022-02-14","close":12517.9422},{"date":"2022-02-15","close":12439.6016},{"date":"2022-02-16","close":12473.9893},{"date":"2022-02-17","close":12528.0332},{"date":"2022-02-18","close":12508.3789},{"date":"2022-02-21","close":12503.4688},{"date":"2022-02-22","close":12469.0771},{"date":"2022-02-23","close":12464.165},{"date":"2022-02-24","close":12410.1201},{"date":"2022-02-25","close":12415.0352},{"date":"2022-02-28","close":12503.4688},{"date":"2022-03-02","close":12636.1172},{"date":"2022-03-03","close":12626.292},{"date":"2022-03-04","close":12641.0293},{"date":"2022-03-07","close":12631.2041},{"date":"2022-03-08","close":12606.6396},{"date":"2022-03-10","close":12596.8115},{"date":"2022-03-11","close":12586.9873},{"date":"2022-03-14","close":12586.9873},{"date":"2022-03-15","close":12493.6416},{"date":"2022-03-16","close":12513.293},{"date":"2022-03-17","close":12469.0771},{"date":"2022-03-18","close":12444.5137},{"date":"2022-03-21","close":12429.7725},{"date":"2022-03-22","close":12400.2969},{"date":"2022-03-23","close":12356.0791},{"date":"2022-03-24","close":12400.2969},{"date":"2022-03-25","close":12380.6445},{"date":"2022-03-28","close":12302.0381},{"date":"2022-03-29","close":12321.6885},{"date":"2022-03-30","close":12351.166},{"date":"2022-03-31","close":12400.2969},{"date":"2022-04-01","close":12336.4277},{"date":"2022-04-04","close":12316.7764},{"date":"2022-04-05","close":12302.0381},{"date":"2022-04-06","close":12193.9531},{"date":"2022-04-07","close":12164.4746},{"date":"2022-04-08","close":12169.3867},{"date":"2022-04-11","close":12149.7344},{"date":"2022-04-12","close":12095.6934},{"date":"2022-04-13","close":12174.2988},{"date":"2022-04-14","close":12189.0391},{"date":"2022-04-15","close":12134.9971},{"date":"2022-04-18","close":12115.3457},{"date":"2022-04-19","close":12174.2988},{"date":"2022-04-20","close":12130.085},{"date":"2022-04-21","close":12184.127},{"date":"2022-04-22","close":12120.2568},{"date":"2022-04-25","close":12134.9971},{"date":"2022-04-26","close":12159.5605},{"date":"2022-04-27","close":12223.4297},{"date":"2022-04-28","close":12292.2109},{"date":"2022-04-29","close":12257.8203},{"date":"2022-05-02","close":12383.4277},{"date":"2022-05-03","close":12208.6914},{"date":"2022-05-04","close":12213.6045},{"date":"2022-05-06","close":12189.0391},{"date":"2022-05-09","close":12230.7082},{"date":"2022-05-10","close":12115.3457},{"date":"2022-05-11","close":12149.7344},{"date":"2022-05-12","close":12198.8633},{"date":"2022-05-13","close":12272.5596},{"date":"2022-05-16","close":12243.0811},{"date":"2022-05-17","close":12272.5596},{"date":"2022-05-18","close":12174.2988},{"date":"2022-05-19","close":12198.8633},{"date":"2022-05-20","close":12272.5596},{"date":"2022-05-23","close":12272.5596},{"date":"2022-05-24","close":12189.0391},{"date":"2022-05-25","close":12252.9072},{"date":"2022-05-26","close":12272.5596},{"date":"2022-05-27","close":12277.4717},{"date":"2022-05-30","close":12218.5176},{"date":"2022-05-31","close":12174.2988},{"date":"2022-06-02","close":12179.2139},{"date":"2022-06-03","close":12164.4746},{"date":"2022-06-07","close":12080.9531},{"date":"2022-06-08","close":12080.9531},{"date":"2022-06-09","close":12085.8662},{"date":"2022-06-10","close":12071.1289},{"date":"2022-06-13","close":11918.8262},{"date":"2022-06-14","close":11840.2178},{"date":"2022-06-15","close":11737.0459},{"date":"2022-06-16","close":11732.1348},{"date":"2022-06-17","close":11732.1348},{"date":"2022-06-20","close":11717.3955},{"date":"2022-06-21","close":11741.9609},{"date":"2022-06-22","close":11628.9619},{"date":"2022-06-23","close":11653.5264},{"date":"2022-06-24","close":11776.3516},{"date":"2022-06-27","close":11751.7861},{"date":"2022-06-28","close":11761.6113},{"date":"2022-06-29","close":11800.915},{"date":"2022-06-30","close":11746.873},{"date":"2022-07-01","close":11771.4365},{"date":"2022-07-04","close":11781.2617},{"date":"2022-07-05","close":11884.4375},{"date":"2022-07-06","close":11850.0449},{"date":"2022-07-07","close":11864.7842},{"date":"2022-07-08","close":11854.957},{"date":"2022-07-11","close":11791.0889},{"date":"2022-07-12","close":11840.2178},{"date":"2022-07-13","close":11840.2178},{"date":"2022-07-14","close":11854.957},{"date":"2022-07-15","close":11967.957},{"date":"2022-07-18","close":12026.9131},{"date":"2022-07-19","close":11963.043},{"date":"2022-07-20","close":11972.8701},{"date":"2022-07-21","close":11977.7822},{"date":"2022-07-22","close":12071.1289},{"date":"2022-07-25","close":12120.2568},{"date":"2022-07-26","close":12130.085},{"date":"2022-07-27","close":12125.1699},{"date":"2022-07-28","close":12095.6934},{"date":"2022-07-29","close":12179.2139},{"date":"2022-08-01","close":12238.1709},{"date":"2022-08-02","close":12243.0811},{"date":"2022-08-03","close":12243.0811},{"date":"2022-08-04","close":12247.9941},{"date":"2022-08-05","close":12252.9072},{"date":"2022-08-08","close":12223.4297},{"date":"2022-08-09","close":12238.1709},{"date":"2022-08-10","close":12169.3867},{"date":"2022-08-11","close":12243.0811},{"date":"2022-08-12","close":12203.7764},{"date":"2022-08-16","close":12282.3838},{"date":"2022-08-17","close":12262.7324},{"date":"2022-08-18","close":12282.3838},{"date":"2022-08-19","close":12272.5596},{"date":"2022-08-22","close":12247.9941},{"date":"2022-08-23","close":12208.6914},{"date":"2022-08-24","close":12189.0391},{"date":"2022-08-25","close":12154.6494},{"date":"2022-08-26","close":12174.2988},{"date":"2022-08-29","close":12120.2568},{"date":"2022-08-30","close":12164.4746},{"date":"2022-08-31","close":12154.6494},{"date":"2022-09-01","close":12080.9531},{"date":"2022-09-02","close":12071.1289},{"date":"2022-09-05","close":12105.5186},{"date":"2022-09-06","close":12120.2568},{"date":"2022-09-07","close":12080.9531},{"date":"2022-09-08","close":12130.085},{"date":"2022-09-13","close":12213.6045},{"date":"2022-09-14","close":12144.8213},{"date":"2022-09-15","close":12125.1699},{"date":"2022-09-16","close":11997.4336},{"date":"2022-09-19","close":12046.5625},{"date":"2022-09-20","close":12017.084},{"date":"2022-09-21","close":11982.6953},{"date":"2022-09-22","close":11982.6953},{"date":"2022-09-23","close":11859.8701},{"date":"2022-09-26","close":11805.8281},{"date":"2022-09-27","close":11741.9609},{"date":"2022-09-28","close":11673.1777},{"date":"2022-09-29","close":11751.7861},{"date":"2022-09-30","close":11663.3525},{"date":"2022-10-04","close":11850.0449},{"date":"2022-10-05","close":11786.1758},{"date":"2022-10-06","close":11741.9609},{"date":"2022-10-07","close":11707.5693},{"date":"2022-10-11","close":11658.4395},{"date":"2022-10-12","close":11668.2646},{"date":"2022-10-13","close":11643.7012},{"date":"2022-10-14","close":11737.0459},{"date":"2022-10-17","close":11741.9609},{"date":"2022-10-18","close":11771.4365},{"date":"2022-10-19","close":11712.4805},{"date":"2022-10-20","close":11643.7012},{"date":"2022-10-21","close":11638.7891},{"date":"2022-10-24","close":11746.873},{"date":"2022-10-25","close":11687.918},{"date":"2022-10-26","close":11751.7861},{"date":"2022-10-27","close":11810.7402},{"date":"2022-10-28","close":11825.4805},{"date":"2022-10-31","close":11840.2178},{"date":"2022-11-01","close":11894.2607},{"date":"2022-11-02","close":11869.6963},{"date":"2022-11-03","close":11845.1309},{"date":"2022-11-04","close":11840.2178},{"date":"2022-11-07","close":11800.915},{"date":"2022-11-08","close":11761.6113},{"date":"2022-11-09","close":11746.873},{"date":"2022-11-10","close":11791.0889},{"date":"2022-11-11","close":11800.915},{"date":"2022-11-14","close":11786.1758},{"date":"2022-11-15","close":11761.6113},{"date":"2022-11-16","close":11820.5693},{"date":"2022-11-17","close":11894.2607},{"date":"2022-11-18","close":11850.0449},{"date":"2022-11-21","close":11879.5244},{"date":"2022-11-22","close":11869.6963},{"date":"2022-11-23","close":11869.6963},{"date":"2022-11-24","close":11820.5693},{"date":"2022-11-25","close":11800.915},{"date":"2022-11-28","close":11805.8281},{"date":"2022-11-29","close":11771.4365},{"date":"2022-11-30","close":11781.2617},{"date":"2022-12-01","close":11800.915},{"date":"2022-12-02","close":11712.4805},{"date":"2022-12-05","close":11643.7012},{"date":"2022-12-06","close":11678.0908},{"date":"2022-12-07","close":11727.2217},{"date":"2022-12-08","close":11732.1348},{"date":"2022-12-09","close":11692.8311},{"date":"2022-12-12","close":11668.2646},{"date":"2022-12-13","close":11594.5703},{"date":"2022-12-14","close":11668.2646},{"date":"2022-12-15","close":11643.7012},{"date":"2022-12-16","close":11643.7012},{"date":"2022-12-19","close":11614.2227},{"date":"2022-12-20","close":11565.0938},{"date":"2022-12-21","close":11383.3145},{"date":"2022-12-22","close":11388.2275},{"date":"2022-12-23","close":11363.6621},{"date":"2022-12-26","close":11432.4453},{"date":"2022-12-27","close":11348.9229},{"date":"2022-12-28","close":11211.3623},{"date":"2022-12-29","close":11127.8428},{"date":"2023-01-02","close":11250.6631},{"date":"2023-01-03","close":11118.0146},{"date":"2023-01-04","close":11250.6631},{"date":"2023-01-05","close":11304.708},{"date":"2023-01-06","close":11339.0967},{"date":"2023-01-09","close":11393.1406},{"date":"2023-01-10","close":11422.6172},{"date":"2023-01-11","close":11412.791},{"date":"2023-01-12","close":11442.2695},{"date":"2023-01-13","close":11501.2236},{"date":"2023-01-16","close":11481.5732},{"date":"2023-01-17","close":11452.0967},{"date":"2023-01-18","close":11432.4453},{"date":"2023-01-19","close":11511.0518},{"date":"2023-01-20","close":11535.6152},{"date":"2023-01-25","close":11545.4414},{"date":"2023-01-26","close":11599.4834},{"date":"2023-01-27","close":11619.1367},{"date":"2023-01-30","close":11530.7021},{"date":"2023-01-31","close":11461.9219},{"date":"2023-02-01","close":11515.9658},{"date":"2023-02-02","close":11555.2676},{"date":"2023-02-03","close":11643.7012},{"date":"2023-02-06","close":11599.4834},{"date":"2023-02-07","close":11579.833},{"date":"2023-02-08","close":11673.1777},{"date":"2023-02-09","close":11653.5264},{"date":"2023-02-10","close":11643.7012},{"date":"2023-02-13","close":11653.5264},{"date":"2023-02-14","close":11624.0488},{"date":"2023-02-15","close":11624.0488},{"date":"2023-02-16","close":11643.7012},{"date":"2023-02-17","close":11722.3076},{"date":"2023-02-20","close":11717.3955},{"date":"2023-02-21","close":11687.918},{"date":"2023-02-22","close":11614.2227},{"date":"2023-02-23","close":11658.4395},{"date":"2023-02-24","close":11678.0908},{"date":"2023-02-27","close":11697.7432},{"date":"2023-02-28","close":11727.2217},{"date":"2023-03-02","close":11633.875},{"date":"2023-03-03","close":11570.0068},{"date":"2023-03-06","close":11638.7891},{"date":"2023-03-07","close":11638.7891},{"date":"2023-03-08","close":11658.4395},{"date":"2023-03-09","close":11648.6133},{"date":"2023-03-10","close":11683.0039},{"date":"2023-03-13","close":11678.0908},{"date":"2023-03-14","close":11648.6133},{"date":"2023-03-15","close":11624.0488},{"date":"2023-03-16","close":11776.3516},{"date":"2023-03-17","close":11751.7861},{"date":"2023-03-20","close":11835.3037},{"date":"2023-03-21","close":11835.3037},{"date":"2023-03-22","close":11781.2617},{"date":"2023-03-23","close":11732.1348},{"date":"2023-03-24","close":11879.5244},{"date":"2023-03-27","close":11879.5244},{"date":"2023-03-28","close":11815.6543},{"date":"2023-03-29","close":11815.6543},{"date":"2023-03-30","close":11840.2178},{"date":"2023-03-31","close":11913.9131},{"date":"2023-04-03","close":11972.8701},{"date":"2023-04-04","close":12046.5625},{"date":"2023-04-05","close":12080.9531},{"date":"2023-04-06","close":12085.8662},{"date":"2023-04-07","close":12174.2988},{"date":"2023-04-10","close":12203.7764},{"date":"2023-04-11","close":12257.8203},{"date":"2023-04-12","close":12267.6465},{"date":"2023-04-13","close":12208.6914},{"date":"2023-04-14","close":12159.5605},{"date":"2023-04-17","close":12154.6494},{"date":"2023-04-18","close":12169.3867},{"date":"2023-04-19","close":12193.9531},{"date":"2023-04-20","close":12169.3867},{"date":"2023-04-21","close":12267.6465},{"date":"2023-04-24","close":12243.0811},{"date":"2023-04-25","close":12218.5176},{"date":"2023-04-26","close":12233.2549},{"date":"2023-04-27","close":12223.4297},{"date":"2023-04-28","close":12198.8633},{"date":"2023-05-02","close":12272.5596},{"date":"2023-05-03","close":12287.2969},{"date":"2023-05-04","close":12247.9941},{"date":"2023-05-08","close":12238.1709},{"date":"2023-05-09","close":12189.0391},{"date":"2023-05-10","close":12169.3867},{"date":"2023-05-11","close":12189.0391},{"date":"2023-05-12","close":12238.1709},{"date":"2023-05-15","close":12179.2139},{"date":"2023-05-16","close":12208.6914},{"date":"2023-05-17","close":12223.4297},{"date":"2023-05-18","close":12333.8697},{"date":"2023-05-19","close":12208.6914},{"date":"2023-05-22","close":12179.2139},{"date":"2023-05-23","close":12130.085},{"date":"2023-05-24","close":12259.027},{"date":"2023-05-25","close":12164.4746},{"date":"2023-05-26","close":12144.8213},{"date":"2023-05-30","close":12228.3428},{"date":"2023-05-31","close":12233.2549},{"date":"2023-06-01","close":12228.3428},{"date":"2023-06-02","close":12198.8633},{"date":"2023-06-05","close":12189.0391},{"date":"2023-06-07","close":12184.127},{"date":"2023-06-08","close":12115.3457},{"date":"2023-06-09","close":12125.1699},{"date":"2023-06-12","close":12051.4785},{"date":"2023-06-13","close":12007.2607},{"date":"2023-06-14","close":11992.5225},{"date":"2023-06-15","close":11963.043},{"date":"2023-06-16","close":11972.8701},{"date":"2023-06-19","close":11992.5225},{"date":"2023-06-20","close":11953.2178},{"date":"2023-06-21","close":11997.4336},{"date":"2023-06-22","close":12007.2607},{"date":"2023-06-23","close":12056.3916},{"date":"2023-06-26","close":12080.9531},{"date":"2023-06-27","close":12066.2158},{"date":"2023-06-28","close":12061.3018},{"date":"2023-06-29","close":12125.1699},{"date":"2023-06-30","close":12085.8662},{"date":"2023-07-03","close":12196.321},{"date":"2023-07-04","close":12176.0932},{"date":"2023-07-05","close":12117.4328},{"date":"2023-07-06","close":12051.6926},{"date":"2023-07-07","close":11840.2178},{"date":"2023-07-10","close":11810.7402},{"date":"2023-07-11","close":11971.793},{"date":"2023-07-12","close":11975.8385},{"date":"2023-07-13","close":12036.5218},{"date":"2023-07-14","close":11948.3057},{"date":"2023-07-17","close":11884.4375},{"date":"2023-07-18","close":11980.8955},{"date":"2023-07-19","close":11923.7393},{"date":"2023-07-20","close":11918.8262},{"date":"2023-07-21","close":11948.3057},{"date":"2023-07-24","close":11997.4336},{"date":"2023-07-25","close":12061.8065},{"date":"2023-07-26","close":11889.3486},{"date":"2023-07-27","close":12087.0911},{"date":"2023-07-28","close":11899.1738},{"date":"2023-07-31","close":12006.1801},{"date":"2023-08-01","close":12160.9224},{"date":"2023-08-02","close":12130.5808},{"date":"2023-08-03","close":11972.8701},{"date":"2023-08-04","close":11992.5225},{"date":"2023-08-07","close":11997.4336},{"date":"2023-08-08","close":12012.1729},{"date":"2023-08-09","close":12095.6934},{"date":"2023-08-10","close":12061.3018},{"date":"2023-08-11","close":12061.3018},{"date":"2023-08-14","close":11992.5225},{"date":"2023-08-16","close":11982.6953},{"date":"2023-08-17","close":11928.6533},{"date":"2023-08-18","close":11913.9131},{"date":"2023-08-21","close":11943.3916},{"date":"2023-08-22","close":11889.3486},{"date":"2023-08-23","close":11923.7393},{"date":"2023-08-24","close":11894.2607},{"date":"2023-08-25","close":11869.6963},{"date":"2023-08-28","close":11859.8701},{"date":"2023-08-29","close":11938.4795},{"date":"2023-08-30","close":11997.4336},{"date":"2023-08-31","close":11992.5225},{"date":"2023-09-01","close":12021.9971},{"date":"2023-09-04","close":11997.4336},{"date":"2023-09-05","close":12031.8242},{"date":"2023-09-06","close":12012.1729},{"date":"2023-09-07","close":11963.043},{"date":"2023-09-08","close":11992.5225},{"date":"2023-09-11","close":11992.5225},{"date":"2023-09-12","close":11938.4795},{"date":"2023-09-13","close":11943.3916},{"date":"2023-09-14","close":11987.6074},{"date":"2023-09-15","close":12076.041},{"date":"2023-09-18","close":11953.2178},{"date":"2023-09-19","close":11943.3916},{"date":"2023-09-20","close":11913.9131},{"date":"2023-09-21","close":11909.002},{"date":"2023-09-22","close":11840.2178},{"date":"2023-09-25","close":11786.1758},{"date":"2023-09-26","close":11825.4805},{"date":"2023-09-27","close":11845.1309},{"date":"2023-10-04","close":11663.3525},{"date":"2023-10-05","close":11668.2646},{"date":"2023-10-06","close":11678.0908},{"date":"2023-10-10","close":11712.4805},{"date":"2023-10-11","close":11751.7861},{"date":"2023-10-12","close":11820.5693},{"date":"2023-10-13","close":11810.7402},{"date":"2023-10-16","close":11781.2617},{"date":"2023-10-17","close":11800.915},{"date":"2023-10-18","close":11712.4805},{"date":"2023-10-19","close":11658.4395},{"date":"2023-10-20","close":11570.0068},{"date":"2023-10-23","close":11525.7871},{"date":"2023-10-24","close":11574.9209},{"date":"2023-10-25","close":11584.7441},{"date":"2023-10-26","close":11422.6172},{"date":"2023-10-27","close":11471.7471},{"date":"2023-10-30","close":11461.9219},{"date":"2023-10-31","close":11427.5312},{"date":"2023-11-01","close":11486.4873},{"date":"2023-11-02","close":11579.833},{"date":"2023-11-03","close":11535.6152},{"date":"2023-11-06","close":11643.7012},{"date":"2023-11-07","close":11609.3086},{"date":"2023-11-08","close":11574.9209},{"date":"2023-11-09","close":11638.7891},{"date":"2023-11-10","close":11619.1367},{"date":"2023-11-13","close":11633.875},{"date":"2023-11-14","close":11692.8311},{"date":"2023-11-15","close":11751.7861},{"date":"2023-11-16","close":11707.5693},{"date":"2023-11-17","close":11687.918},{"date":"2023-11-20","close":11687.918},{"date":"2023-11-21","close":11746.873},{"date":"2023-11-22","close":11825.4805},{"date":"2023-11-23","close":11805.8281},{"date":"2023-11-24","close":11791.0889},{"date":"2023-11-27","close":11746.873},{"date":"2023-11-28","close":11751.7861},{"date":"2023-11-29","close":11796.0029},{"date":"2023-11-30","close":11830.3926},{"date":"2023-12-01","close":11864.7842},{"date":"2023-12-04","close":11933.5664},{"date":"2023-12-05","close":11913.9131},{"date":"2023-12-06","close":11972.8701},{"date":"2023-12-07","close":11977.7822},{"date":"2023-12-08","close":11953.2178},{"date":"2023-12-11","close":12002.3467},{"date":"2023-12-12","close":12041.6504},{"date":"2023-12-13","close":12026.9131},{"date":"2023-12-14","close":12036.7373},{"date":"2023-12-15","close":12085.8662},{"date":"2023-12-18","close":12085.8662},{"date":"2023-12-19","close":12120.2568},{"date":"2023-12-20","close":12179.2139},{"date":"2023-12-21","close":12243.0811},{"date":"2023-12-22","close":12238.1709},{"date":"2023-12-26","close":12243.0811},{"date":"2023-12-27","close":12287.2969},{"date":"2023-12-28","close":12360.9932},{"date":"2024-01-02","close":12439.6016},{"date":"2024-01-03","close":12252.9072},{"date":"2024-01-04","close":12292.2109},{"date":"2024-01-05","close":12252.9072},{"date":"2024-01-08","close":12228.3428},{"date":"2024-01-09","close":12208.6914},{"date":"2024-01-10","close":12174.2988},{"date":"2024-01-11","close":12169.3867},{"date":"2024-01-12","close":12115.3457},{"date":"2024-01-15","close":12203.7764},{"date":"2024-01-16","close":12174.2988},{"date":"2024-01-17","close":12105.5186},{"date":"2024-01-18","close":12220.5943},{"date":"2024-01-19","close":12085.8662},{"date":"2024-01-22","close":12159.5605},{"date":"2024-01-23","close":12154.6494},{"date":"2024-01-24","close":12139.9102},{"date":"2024-01-25","close":12125.1699},{"date":"2024-01-26","close":12164.4746},{"date":"2024-01-29","close":12198.8633},{"date":"2024-01-30","close":12169.3867},{"date":"2024-01-31","close":12198.8633},{"date":"2024-02-01","close":12306.9502},{"date":"2024-02-02","close":12444.5137},{"date":"2024-02-05","close":12326.6016},{"date":"2024-02-06","close":12252.9072},{"date":"2024-02-07","close":12351.166},{"date":"2024-02-08","close":12365.9053},{"date":"2024-02-13","close":12356.0791},{"date":"2024-02-14","close":12321.6885},{"date":"2024-02-15","close":12326.6016},{"date":"2024-02-16","close":12326.6016},{"date":"2024-02-19","close":12405.208},{"date":"2024-02-20","close":12390.4707},{"date":"2024-02-21","close":12370.8184},{"date":"2024-02-22","close":12365.9053},{"date":"2024-02-23","close":12360.9932},{"date":"2024-02-26","close":12360.9932},{"date":"2024-02-27","close":12282.3838},{"date":"2024-02-28","close":12360.9932},{"date":"2024-02-29","close":12365.9053},{"date":"2024-03-04","close":12469.0771},{"date":"2024-03-05","close":12439.6016},{"date":"2024-03-06","close":12454.3379},{"date":"2024-03-07","close":12434.6855},{"date":"2024-03-08","close":12459.251},{"date":"2024-03-11","close":12380.6445},{"date":"2024-03-12","close":12400.2969},{"date":"2024-03-13","close":12405.208},{"date":"2024-03-14","close":12444.5137},{"date":"2024-03-15","close":12410.1201},{"date":"2024-03-18","close":12434.6855},{"date":"2024-03-19","close":12346.252},{"date":"2024-03-20","close":12464.165},{"date":"2024-03-21","close":12542.7725},{"date":"2024-03-22","close":12641.0293},{"date":"2024-03-25","close":12650.8564},{"date":"2024-03-26","close":12685.2461},{"date":"2024-03-27","close":12754.0283},{"date":"2024-03-28","close":12754.0283},{"date":"2024-03-29","close":12940.7197},{"date":"2024-04-01","close":12808.0713},{"date":"2024-04-02","close":12783.5059},{"date":"2024-04-03","close":12670.5098},{"date":"2024-04-04","close":12719.6377},{"date":"2024-04-05","close":12699.9873},{"date":"2024-04-08","close":12690.1611},{"date":"2024-04-09","close":12655.7686},{"date":"2024-04-11","close":12577.1611},{"date":"2024-04-12","close":12606.6396},{"date":"2024-04-15","close":12641.0293},{"date":"2024-04-16","close":12547.6855},{"date":"2024-04-17","close":12459.251},{"date":"2024-04-18","close":12478.9033},{"date":"2024-04-19","close":12449.4248},{"date":"2024-04-22","close":12449.4248},{"date":"2024-04-23","close":12478.9033},{"date":"2024-04-24","close":12518.2061},{"date":"2024-04-25","close":12473.9893},{"date":"2024-04-26","close":12493.6416},{"date":"2024-04-29","close":12582.0742},{"date":"2024-04-30","close":12582.0742},{"date":"2024-05-02","close":12577.1611},{"date":"2024-05-03","close":12547.6855},{"date":"2024-05-07","close":12670.5098},{"date":"2024-05-08","close":12714.7246},{"date":"2024-05-09","close":12690.1611},{"date":"2024-05-10","close":12704.8984},{"date":"2024-05-13","close":12685.2461},{"date":"2024-05-14","close":12704.8984},{"date":"2024-05-16","close":12714.7246},{"date":"2024-05-17","close":12690.1611},{"date":"2024-05-20","close":12719.6377},{"date":"2024-05-21","close":12699.9873},{"date":"2024-05-22","close":12690.1611},{"date":"2024-05-23","close":12685.2461},{"date":"2024-05-24","close":12650.8564},{"date":"2024-05-27","close":12699.9873},{"date":"2024-05-28","close":12670.5098},{"date":"2024-05-29","close":12596.8115},{"date":"2024-05-30","close":12537.8574},{"date":"2024-05-31","close":12606.6396},{"date":"2024-06-03","close":12660.6816},{"date":"2024-06-04","close":12670.5098},{"date":"2024-06-05","close":12724.5518},{"date":"2024-06-07","close":12783.5059},{"date":"2024-06-10","close":12699.9873},{"date":"2024-06-11","close":12704.8984},{"date":"2024-06-12","close":12778.5928},{"date":"2024-06-13","close":12876.8525},{"date":"2024-06-14","close":12945.6338},{"date":"2024-06-17","close":12940.7197},{"date":"2024-06-18","close":12965.2861},{"date":"2024-06-19","close":12999.6768},{"date":"2024-06-20","close":13068.457},{"date":"2024-06-21","close":13063.5459},{"date":"2024-06-24","close":13024.2422},{"date":"2024-06-25","close":13058.6338},{"date":"2024-06-26","close":13088.1104},{"date":"2024-06-27","close":13043.8926},{"date":"2024-06-28","close":12989.8506},{"date":"2024-07-01","close":13029.1533},{"date":"2024-07-02","close":12984.9365},{"date":"2024-07-03","close":13048.8057},{"date":"2024-07-04","close":13088.1104},{"date":"2024-07-05","close":13161.8037},{"date":"2024-07-08","close":13235.5},{"date":"2024-07-09","close":13264.9766},{"date":"2024-07-10","close":13255.1494},{"date":"2024-07-11","close":13255.1494},{"date":"2024-07-12","close":13255.1494},{"date":"2024-07-15","close":13294.4541},{"date":"2024-07-16","close":13338.6699},{"date":"2024-07-17","close":13289.541},{"date":"2024-07-18","close":13206.0205},{"date":"2024-07-19","close":13196.1943},{"date":"2024-07-22","close":13122.501},{"date":"2024-07-23","close":13083.1963},{"date":"2024-07-24","close":13093.0234},{"date":"2024-07-25","close":12980.0264},{"date":"2024-07-26","close":13019.3281},{"date":"2024-07-29","close":13107.7617},{"date":"2024-07-30","close":13063.5459},{"date":"2024-07-31","close":13048.8057},{"date":"2024-08-01","close":13063.5459},{"date":"2024-08-02","close":12950.5469},{"date":"2024-08-05","close":12606.6396},{"date":"2024-08-06","close":12754.0283},{"date":"2024-08-07","close":12812.9854},{"date":"2024-08-08","close":12729.4648},{"date":"2024-08-09","close":12754.0283},{"date":"2024-08-12","close":12793.332},{"date":"2024-08-13","close":12852.2881},{"date":"2024-08-14","close":12862.1133},{"date":"2024-08-16","close":12945.6338},{"date":"2024-08-19","close":12749.1152},{"date":"2024-08-20","close":12832.6348},{"date":"2024-08-21","close":12842.4609},{"date":"2024-08-22","close":12881.7646},{"date":"2024-08-23","close":12871.9395},{"date":"2024-08-26","close":12822.8086},{"date":"2024-08-27","close":12920.4744},{"date":"2024-08-28","close":12822.8086},{"date":"2024-08-29","close":12714.7246},{"date":"2024-08-30","close":12758.9414},{"date":"2024-09-02","close":12724.5518},{"date":"2024-09-03","close":12714.7246},{"date":"2024-09-04","close":12591.8994},{"date":"2024-09-05","close":12577.1611},{"date":"2024-09-06","close":12493.6416},{"date":"2024-09-09","close":12557.5107},{"date":"2024-09-10","close":12537.8574},{"date":"2024-09-11","close":12508.3789},{"date":"2024-09-12","close":12621.3779},{"date":"2024-09-13","close":12572.25},{"date":"2024-09-19","close":12542.7725},{"date":"2024-09-20","close":12557.5107},{"date":"2024-09-23","close":12591.8994},{"date":"2024-09-24","close":12616.4668},{"date":"2024-09-25","close":12562.4238},{"date":"2024-09-26","close":12670.5098},{"date":"2024-09-27","close":12606.6396},{"date":"2024-09-30","close":12464.165},{"date":"2024-10-02","close":12469.0771},{"date":"2024-10-04","close":12523.1191},{"date":"2024-10-07","close":12552.5977},{"date":"2024-10-08","close":12532.9443},{"date":"2024-10-10","close":12523.1191},{"date":"2024-10-11","close":12528.0332},{"date":"2024-10-14","close":12611.5518},{"date":"2024-10-15","close":12641.0293},{"date":"2024-10-16","close":12645.9443},{"date":"2024-10-17","close":12690.1611},{"date":"2024-10-18","close":12631.2041},{"date":"2024-10-21","close":12665.5947},{"date":"2024-10-22","close":12572.25},{"date":"2024-10-23","close":12626.292},{"date":"2024-10-24","close":12596.8115},{"date":"2024-10-25","close":12690.1611},{"date":"2024-10-28","close":12655.7686},{"date":"2024-10-29","close":12626.292},{"date":"2024-10-30","close":12712.1286},{"date":"2024-10-31","close":12483.8174},{"date":"2024-11-01","close":12473.9893},{"date":"2024-11-04","close":12503.4688},{"date":"2024-11-05","close":12651.4453},{"date":"2024-11-06","close":12508.3789},{"date":"2024-11-07","close":12498.5547},{"date":"2024-11-08","close":12542.7725},{"date":"2024-11-11","close":12478.9033},{"date":"2024-11-12","close":12380.6445},{"date":"2024-11-13","close":12218.5176},{"date":"2024-11-14","close":12252.9072},{"date":"2024-11-15","close":12243.0811},{"date":"2024-11-18","close":12341.3398},{"date":"2024-11-19","close":12346.252},{"date":"2024-11-20","close":12360.9932},{"date":"2024-11-21","close":12400.2969},{"date":"2024-11-22","close":12464.165},{"date":"2024-11-25","close":12567.3369},{"date":"2024-11-26","close":12552.5977},{"date":"2024-11-27","close":12478.9033},{"date":"2024-11-28","close":12498.5547},{"date":"2024-11-29","close":12424.8604},{"date":"2024-12-02","close":12459.251},{"date":"2024-12-03","close":12552.5977},{"date":"2024-12-04","close":12518.2061},{"date":"2024-12-05","close":12528.0332},{"date":"2024-12-06","close":12528.0332},{"date":"2024-12-09","close":12498.5547},{"date":"2024-12-10","close":12567.3369},{"date":"2024-12-11","close":12577.1611},{"date":"2024-12-12","close":12685.2461},{"date":"2024-12-13","close":12665.5947},{"date":"2024-12-16","close":12621.3779},{"date":"2024-12-17","close":12586.9873},{"date":"2024-12-18","close":12626.292},{"date":"2024-12-19","close":12523.1191},{"date":"2024-12-20","close":12424.8604},{"date":"2024-12-23","close":12508.3789},{"date":"2024-12-24","close":12537.8574},{"date":"2024-12-26","close":12552.5977},{"date":"2024-12-27","close":12582.0742},{"date":"2024-12-30","close":12577.1611},{"date":"2025-01-02","close":12547.6855},{"date":"2025-01-03","close":12685.2461},{"date":"2025-01-06","close":12754.0283},{"date":"2025-01-07","close":12695.0713},{"date":"2025-01-08","close":12714.7246},{"date":"2025-01-09","close":12744.2021},{"date":"2025-01-10","close":12773.6797},{"date":"2025-01-13","close":12665.5947},{"date":"2025-01-14","close":12645.9443},{"date":"2025-01-15","close":12636.1172},{"date":"2025-01-16","close":12754.0283},{"date":"2025-01-17","close":12729.4648},{"date":"2025-01-20","close":12734.376},{"date":"2025-01-21","close":12704.8984},{"date":"2025-01-22","close":12729.4648},{"date":"2025-01-23","close":12670.5098},{"date":"2025-01-24","close":12636.1172},{"date":"2025-01-31","close":12778.5928},{"date":"2025-02-03","close":12719.6377},{"date":"2025-02-04","close":12749.1152},{"date":"2025-02-05","close":12729.4648},{"date":"2025-02-06","close":12812.9854},{"date":"2025-02-07","close":12773.6797},{"date":"2025-02-10","close":12788.4199},{"date":"2025-02-11","close":12832.6348},{"date":"2025-02-12","close":12803.1592},{"date":"2025-02-13","close":12803.1592},{"date":"2025-02-14","close":12862.1133},{"date":"2025-02-17","close":12896.5029},{"date":"2025-02-18","close":12950.5469},{"date":"2025-02-19","close":13009.502},{"date":"2025-02-20","close":12975.1133},{"date":"2025-02-21","close":12980.0264},{"date":"2025-02-24","close":12925.9824},{"date":"2025-02-25","close":12960.373},{"date":"2025-02-26","close":13029.1533},{"date":"2025-02-27","close":13063.5459},{"date":"2025-02-28","close":13029.1533},{"date":"2025-03-04","close":13078.2832},{"date":"2025-03-05","close":13019.3281},{"date":"2025-03-06","close":12965.2861},{"date":"2025-03-07","close":12945.6338},{"date":"2025-03-10","close":12980.0264},{"date":"2025-03-11","close":13019.3281},{"date":"2025-03-12","close":13029.1533},{"date":"2025-03-13","close":13024.2422},{"date":"2025-03-14","close":13034.0684},{"date":"2025-03-17","close":13063.5459},{"date":"2025-03-18","close":13132.3252},{"date":"2025-03-19","close":13181.4561},{"date":"2025-03-20","close":13264.9766},{"date":"2025-03-21","close":13333.7559},{"date":"2025-03-24","close":13328.8428},{"date":"2025-03-25","close":13269.8887},{"date":"2025-03-26","close":13299.3682},{"date":"2025-03-27","close":13240.4111},{"date":"2025-03-28","close":13156.8896},{"date":"2025-03-31","close":13097.9346},{"date":"2025-04-01","close":13176.5439},{"date":"2025-04-02","close":13093.0234},{"date":"2025-04-03","close":13137.2402},{"date":"2025-04-04","close":12975.1133},{"date":"2025-04-07","close":12847.374},{"date":"2025-04-08","close":12783.5059},{"date":"2025-04-09","close":12606.6396},{"date":"2025-04-10","close":12793.332},{"date":"2025-04-11","close":12749.1152},{"date":"2025-04-14","close":12621.3779},{"date":"2025-04-15","close":12744.2021},{"date":"2025-04-16","close":12699.9873},{"date":"2025-04-17","close":12704.8984},{"date":"2025-04-18","close":12744.2021},{"date":"2025-04-21","close":12724.5518},{"date":"2025-04-22","close":12690.1611},{"date":"2025-04-23","close":12803.1592},{"date":"2025-04-24","close":12867.0264},{"date":"2025-04-25","close":12970.1992},{"date":"2025-04-28","close":12989.8506},{"date":"2025-04-29","close":13038.9814},{"date":"2025-04-30","close":12994.7637},{"date":"2025-05-02","close":12891.5918},{"date":"2025-05-07","close":12837.5479},{"date":"2025-05-08","close":12822.8086},{"date":"2025-05-09","close":12812.9854},{"date":"2025-05-12","close":12886.6768},{"date":"2025-05-13","close":12945.6338},{"date":"2025-05-14","close":13009.502},{"date":"2025-05-15","close":12832.6348},{"date":"2025-05-16","close":12881.7646},{"date":"2025-05-19","close":12847.374},{"date":"2025-05-20","close":12803.1592},{"date":"2025-05-21","close":12812.9854},{"date":"2025-05-22","close":12655.7686},{"date":"2025-05-23","close":12685.2461},{"date":"2025-05-26","close":12670.5098},{"date":"2025-05-27","close":12763.8535},{"date":"2025-05-28","close":12886.6768},{"date":"2025-05-29","close":12945.6338},{"date":"2025-05-30","close":12940.7197},{"date":"2025-06-02","close":12945.6338},{"date":"2025-06-04","close":13053.7197},{"date":"2025-06-05","close":13068.457},{"date":"2025-06-09","close":13127.4121},{"date":"2025-06-10","close":13196.1943},{"date":"2025-06-11","close":13333.7559},{"date":"2025-06-12","close":13289.541},{"date":"2025-06-13","close":13343.584},{"date":"2025-06-16","close":13368.1494},{"date":"2025-06-17","close":13348.4941},{"date":"2025-06-18","close":13481.1465},{"date":"2025-06-19","close":13530.2754},{"date":"2025-06-20","close":13559.752},{"date":"2025-06-23","close":13648.1855},{"date":"2025-06-24","close":13731.708},{"date":"2025-06-25","close":13790.6621},{"date":"2025-06-26","close":13721.8799},{"date":"2025-06-27","close":13712.0566},{"date":"2025-06-30","close":13716.9658},{"date":"2025-07-01","close":13775.9229},{"date":"2025-07-02","close":13736.6191},{"date":"2025-07-03","close":13820.1377},{"date":"2025-07-04","close":13707.1416},{"date":"2025-07-07","close":13736.6191},{"date":"2025-07-08","close":13825.0508},{"date":"2025-07-09","close":13869.2676},{"date":"2025-07-10","close":13952.7891},{"date":"2025-07-11","close":13987.1816},{"date":"2025-07-14","close":14022.8975},{"date":"2025-07-15","close":14037.6172},{"date":"2025-07-16","close":13993.459},{"date":"2025-07-17","close":14037.6172},{"date":"2025-07-18","close":14047.4326},{"date":"2025-07-21","close":14106.3115},{"date":"2025-07-22","close":14052.3398},{"date":"2025-07-23","close":13983.6455},{"date":"2025-07-24","close":13919.8613},{"date":"2025-07-25","close":13983.6455},{"date":"2025-07-28","close":14052.3389},{"date":"2025-07-29","close":14278.0391},{"date":"2025-07-30","close":14199.5352},{"date":"2025-07-31","close":14179.9092},{"date":"2025-08-01","close":14003.2734},{"date":"2025-08-04","close":14179.9092},{"date":"2025-08-05","close":14170.0957},{"date":"2025-08-06","close":14155.377},{"date":"2025-08-07","close":14170.0957},{"date":"2025-08-08","close":14199.5352},{"date":"2025-08-11","close":14209.3467},{"date":"2025-08-12","close":14184.8154},{"date":"2025-08-13","close":14196.6172},{"date":"2025-08-14","close":14201.5352},{"date":"2025-08-18","close":14117.9375},{"date":"2025-08-19","close":14063.8457},{"date":"2025-08-20","close":14093.3496},{"date":"2025-08-21","close":14132.6914},{"date":"2025-08-22","close":14127.7734},{"date":"2025-08-25","close":14201.5352},{"date":"2025-08-26","close":14167.1123},{"date":"2025-08-27","close":14240.874},{"date":"2025-08-28","close":14250.707},{"date":"2025-08-29","close":14235.9551},{"date":"2025-09-01","close":14119.7617},{"date":"2025-09-02","close":14191.6973},{"date":"2025-09-03","close":14191.6973},{"date":"2025-09-04","close":14245.791},{"date":"2025-09-05","close":14329.3877},{"date":"2025-09-08","close":14368.7256},{"date":"2025-09-09","close":14452.3232},{"date":"2025-09-10","close":14540.8369},{"date":"2025-09-11","close":14614.5986},{"date":"2025-09-12","close":14741.7588},{"date":"2025-09-15","close":14726.9717},{"date":"2025-09-16","close":14810.7617},{"date":"2025-09-17","close":14736.8301},{"date":"2025-09-18","close":14860.0488},{"date":"2025-09-19","close":14835.4053},{"date":"2025-09-22","close":14909.334},{"date":"2025-09-23","close":14958.623},{"date":"2025-09-24","close":14968.4814},{"date":"2025-09-25","close":14958.623},{"date":"2025-09-26","close":14889.6201},{"date":"2025-09-29","close":14914.2656},{"date":"2025-09-30","close":14929.0498},{"date":"2025-10-01","close":14983.2656},{"date":"2025-10-02","close":15190.2725},{"date":"2025-10-10","close":15441.6348},{"date":"2025-10-13","close":15584.5664},{"date":"2025-10-14","close":15512.4863},{"date":"2025-10-15","close":15591.4814},{"date":"2025-10-16","close":15714.9092},{"date":"2025-10-17","close":15813.6494},{"date":"2025-10-20","close":15863.0234},{"date":"2025-10-21","close":15951.8896},{"date":"2025-10-22","close":16045.6982},{"date":"2025-10-23","close":16070.3818},{"date":"2025-10-24","close":16164.1875},{"date":"2025-10-27","close":16287.6162},{"date":"2025-10-28","close":16322.1758},{"date":"2025-10-29","close":16420.9199},{"date":"2025-10-30","close":16312.3018},{"date":"2025-10-31","close":16391.3008},{"date":"2025-11-03","close":16603.5957},{"date":"2025-11-04","close":16475.2305},{"date":"2025-11-05","close":16376.4844},{"date":"2025-11-06","close":16381.4219},{"date":"2025-11-07","close":16356.7363},{"date":"2025-11-10","close":16485.1016},{"date":"2025-11-11","close":16613.4668},{"date":"2025-11-12","close":16766.5176},{"date":"2025-11-13","close":16797.1855},{"date":"2025-11-14","close":16436.1152},{"date":"2025-11-17","close":16539.9844},{"date":"2025-11-18","close":16376.7598},{"date":"2025-11-19","close":16361.9199},{"date":"2025-11-20","close":16485.5762},{"date":"2025-11-21","close":16282.7822},{"date":"2025-11-24","close":16347.085},{"date":"2025-11-25","close":16396.5449},{"date":"2025-11-26","close":16525.1445},{"date":"2025-11-27","close":16579.5508},{"date":"2025-11-28","close":16485.5762},{"date":"2025-12-01","close":16470.7383},{"date":"2025-12-02","close":16549.877},{"date":"2025-12-03","close":16633.9648},{"date":"2025-12-04","close":16643.8555},{"date":"2025-12-05","close":16727.9375},{"date":"2025-12-08","close":16816.9668},{"date":"2025-12-09","close":16752.6699},{"date":"2025-12-10","close":16742.7773},{"date":"2025-12-11","close":16782.3477},{"date":"2025-12-12","close":16792.2402},{"date":"2025-12-15","close":16653.748},{"date":"2025-12-16","close":16500.4141},{"date":"2025-12-17","close":16653.748},{"date":"2025-12-18","close":16619.123},{"date":"2025-12-19","close":16648.7988},{"date":"2025-12-22","close":16772.4531},{"date":"2025-12-23","close":16821.9141},{"date":"2025-12-24","close":16653.748},{"date":"2025-12-26","close":16633.9609},{"date":"2025-12-29","close":16722.9922},{"date":"2025-12-30","close":16826.8672},{"date":"2026-01-02","close":16990.0898},{"date":"2026-01-05","close":17262.123},{"date":"2026-01-06","close":17405.5645},{"date":"2026-01-07","close":17464.918},{"date":"2026-01-08","close":17519.3262},{"date":"2026-01-09","close":17573.7324},{"date":"2026-01-12","close":17687.4922},{"date":"2026-01-13","close":17816.0938},{"date":"2026-01-14","close":17908.2129},{"date":"2026-01-15","close":18017.1699},{"date":"2026-01-16","close":18071.6445},{"date":"2026-01-19","close":18136.0273},{"date":"2026-01-20","close":18076.5977},{"date":"2026-01-21","close":18086.5},{"date":"2026-01-22","close":18177.4355},{"date":"2026-01-23","close":18152.7012},{"date":"2026-01-26","close":17979.5859},{"date":"2026-01-27","close":18192.2715},{"date":"2026-01-28","close":18192.2715},{"date":"2026-01-29","close":18251.6289},{"date":"2026-01-30","close":18423.2715},{"date":"2026-02-02","close":18205.3594},{"date":"2026-02-03","close":18591.6562},{"date":"2026-02-04","close":18720.4199},{"date":"2026-02-05","close":18512.416},{"date":"2026-02-06","close":18552.0352},{"date":"2026-02-09","close":18725.373},{"date":"2026-02-10","close":18819.4727},{"date":"2026-02-11","close":18849.1855},{"date":"2026-02-12","close":18959.2832},{"date":"2026-02-13","close":19093.1836},{"date":"2026-02-19","close":19311.3887},{"date":"2026-02-20","close":19519.6797},{"date":"2026-02-23","close":19524.6387},{"date":"2026-02-24","close":19762.6836},{"date":"2026-02-25","close":19846.9902},{"date":"2026-02-26","close":20144.5469},{"date":"2026-02-27","close":20243.7305},{"date":"2026-03-03","close":19638.6992},{"date":"2026-03-04","close":18746.0332},{"date":"2026-03-05","close":19465.127},{"date":"2026-03-06","close":19499.8438},{"date":"2026-03-09","close":19018.7949},{"date":"2026-03-10","close":19514.7207},{"date":"2026-03-11","close":19489.9238},{"date":"2026-03-12","close":19380.709},{"date":"2026-03-13","close":19375.7422},{"date":"2026-03-16","close":19554.459},{"date":"2026-03-17","close":19723.2441},{"date":"2026-03-18","close":20140.248},{"date":"2026-03-19","close":19901.9609},{"date":"2026-03-20","close":19926.7852},{"date":"2026-03-23","close":19356.2441},{"date":"2026-03-24","close":19509.9414},{"date":"2026-03-25","close":19614.0605},{"date":"2026-03-26","close":19400.8633},{"date":"2026-03-27","close":19291.7852},{"date":"2026-03-30","close":19118.2539},{"date":"2026-03-31","close":19004.2188},{"date":"2026-04-01","close":19594.2285},{"date":"2026-04-02","close":19118.2539},{"date":"2026-04-03","close":19440.8281},{"date":"2026-04-06","close":19455.4004},{"date":"2026-04-07","close":19509.9414},{"date":"2026-04-08","close":20080.1172},{"date":"2026-04-09","close":19881.7969},{"date":"2026-04-10","close":19980.957},{"date":"2026-04-13","close":19916.502},{"date":"2026-04-14","close":20174.5781},{"date":"2026-04-15","close":20368.1328},{"date":"2026-04-16","close":20487.2441},{"date":"2026-04-17","close":20521.9883},{"date":"2026-04-20","close":20561.6895},{"date":"2026-04-21","close":20710.582},{"date":"2026-04-22","close":20755.25},{"date":"2026-04-23","close":20874.3613},{"date":"2026-04-24","close":20854.5059},{"date":"2026-04-27","close":20978.584},{"date":"2026-04-28","close":21013.3242},{"date":"2026-04-29","close":21102.6582},{"date":"2026-04-30","close":21018.2852},{"date":"2026-05-04","close":21311.1055},{"date":"2026-05-06","close":21861.9941},{"date":"2026-05-07","close":22100.2188},{"date":"2026-05-08","close":22204.4434},{"date":"2026-05-11","close":22666.0},{"date":"2026-05-12","close":22596.5195},{"date":"2026-05-13","close":22854.5938},{"date":"2026-05-14","close":22970.8906},{"date":"2026-05-15","close":22449.0508},{"date":"2026-05-18","close":22404.3203},{"date":"2026-05-19","close":22200.5566},{"date":"2026-05-20","close":22091.2168},{"date":"2026-05-21","close":22960.9512},{"date":"2026-05-22","close":23020.5898},{"date":"2026-05-26","close":23283.9961},{"date":"2026-05-27","close":23532.4902},{"date":"2026-05-28","close":23467.8809},{"date":"2026-05-29","close":23949.959},{"date":"2026-06-01","close":24357.4941},{"date":"2026-06-02","close":24446.9512},{"date":"2026-06-04","close":24367.4336},{"date":"2026-06-05","close":24004.6289},{"date":"2026-06-08","close":23010.6504},{"date":"2026-06-09","close":23621.9473},{"date":"2026-06-10","close":23283.9961},{"date":"2026-06-11","close":23239.2656},{"date":"2026-06-12","close":23811.1309},{"date":"2026-06-15","close":24194.7012},{"date":"2026-06-16","close":24383.9941},{"date":"2026-06-17","close":24628.082},{"date":"2026-06-18","close":25041.5391},{"date":"2026-06-19","close":25031.5762},{"date":"2026-06-22","close":25166.0742},{"date":"2026-06-23","close":24204.6621},{"date":"2026-06-24","close":24583.248},{"date":"2026-06-25","close":25345.4062},{"date":"2026-06-26","close":24513.5098},{"date":"2026-06-29","close":24608.1562},{"date":"2026-06-30","close":24817.377},{"date":"2026-07-01","close":24478.6387},{"date":"2026-07-02","close":23432.5449},{"date":"2026-07-03","close":23940.6465},{"date":"2026-07-06","close":23875.8906},{"date":"2026-07-07","close":23193.4355},{"date":"2026-07-08","close":22296.7832},{"date":"2026-07-09","close":22396.4121},{"date":"2026-07-10","close":22715.2207},{"date":"2026-07-13","close":21554.5527},{"date":"2026-07-14","close":21549.5684},{"date":"2026-07-15","close":22257.7441},{"date":"2026-07-16","close":21459.7988},{"date":"2026-07-20","close":20995.9902},{"date":"2026-07-21","close":21330.1328},{"date":"2026-07-22","close":21404.9375},{"date":"2026-07-23","close":21679.2344},{"date":"2026-07-24","close":21000.9785},{"date":"2026-07-27","close":21245.3477},{"date":"2026-07-28","close":19978.6074},{"date":"2026-07-29","close":19245.4941},{"date":"2026-07-30","close":18946.2617},{"date":"2026-07-31","close":21245.3477},{"date":"2026-08-03","close":20257.8906},{"date":"2026-08-04","close":20447.4023},{"date":"2026-08-05","close":20866.3242},{"date":"2026-08-06","close":20262.875},{"date":"2026-08-07","close":20073.3633},{"date":"2026-08-10","close":20148.1719},{"date":"2026-08-11","close":20208.0176},{"date":"2026-08-12","close":20636.9141},{"date":"2026-08-13","close":21063.375},{"date":"2026-08-14","close":21412.9336},{"date":"2026-08-18","close":21123.2988},{"date":"2026-08-19","close":20379.2402},{"date":"2026-08-20","close":21043.4004},{"date":"2026-08-21","close":21103.3242},{"date":"2026-08-24","close":20678.8613},{"date":"2026-08-25","close":20798.7109},{"date":"2026-08-26","close":20918.5586},{"date":"2026-08-27","close":21033.4141},{"date":"2026-08-28","close":20758.7598},{"date":"2026-08-31","close":20743.7793},{"date":"2026-09-01","close":20733.793},{"date":"2026-09-02","close":20319.3164},{"date":"2026-09-03","close":20249.4043},{"date":"2026-09-04","close":20354.2715},{"date":"2026-09-07","close":20773.7422},{"date":"2026-09-08","close":20773.7422},{"date":"2026-09-09","close":20863.627},{"date":"2026-09-10","close":20833.666},{"date":"2026-09-11","close":20569.0},{"date":"2026-09-14","close":20166.4824},{"date":"2026-09-15","close":20121.5449},{"date":"2026-09-16","close":20391.1641},{"date":"2026-09-17","close":20530.9668},{"date":"2026-09-18","close":20820.5566},{"date":"2026-09-21","close":21035.2539},{"date":"2026-09-22","close":20855.5078},{"date":"2026-09-23","close":20975.3379},{"date":"2026-09-28","close":20710.7129},{"date":"2026-09-29","close":20501.0078},{"date":"2026-09-30","close":20491.0234},{"date":"2026-10-01","close":20650.7969},{"date":"2026-10-02","close":20685.748},{"date":"2026-10-06","close":20486.0293},{"date":"2026-10-07","close":20251.3613},{"date":"2026-10-08","close":20001.7148},{"date":"2026-10-12","close":19552.3496},{"date":"2026-10-13","close":19093.0},{"date":"2026-10-14","close":19000.0},{"date":"2026-10-15","close":18320.0},{"date":"2026-10-16","close":18410.0},{"date":"2026-10-19","close":18555.0},{"date":"2026-10-20","close":18175.0},{"date":"2026-10-21","close":18455.0},{"date":"2026-10-22","close":18120.0},{"date":"2026-10-23","close":18000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5438.0,"foreign_net":-1128.0,"institution_net":6566.0},{"date":"2026-10-21","retail_net":-16553.0,"foreign_net":2749.0,"institution_net":13804.0},{"date":"2026-10-20","retail_net":2737.0,"foreign_net":-2752.0,"institution_net":15.0},{"date":"2026-10-19","retail_net":1514.0,"foreign_net":191.0,"institution_net":-1705.0},{"date":"2026-10-16","retail_net":12256.0,"foreign_net":-521.0,"institution_net":-11735.0},{"date":"2026-10-15","retail_net":265.0,"foreign_net":-26.0,"institution_net":-239.0},{"date":"2026-10-14","retail_net":11791.0,"foreign_net":-3.0,"institution_net":-11788.0},{"date":"2026-10-13","retail_net":-4490.0,"foreign_net":-454.0,"institution_net":4944.0},{"date":"2026-10-12","retail_net":-10561.0,"foreign_net":-542.0,"institution_net":11103.0},{"date":"2026-10-08","retail_net":16804.0,"foreign_net":3583.0,"institution_net":-20387.0},{"date":"2026-10-07","retail_net":9146.0,"foreign_net":-3505.0,"institution_net":-5641.0},{"date":"2026-10-06","retail_net":3226.0,"foreign_net":-1271.0,"institution_net":-1955.0},{"date":"2026-10-02","retail_net":-28672.0,"foreign_net":3468.0,"institution_net":25204.0},{"date":"2026-10-01","retail_net":28781.0,"foreign_net":131.0,"institution_net":-28912.0},{"date":"2026-09-30","retail_net":2415.0,"foreign_net":-4030.0,"institution_net":1615.0},{"date":"2026-09-29","retail_net":5841.0,"foreign_net":3921.0,"institution_net":-9762.0},{"date":"2026-09-28","retail_net":10765.0,"foreign_net":-4385.0,"institution_net":-6380.0},{"date":"2026-09-23","retail_net":-4165.0,"foreign_net":139.0,"institution_net":4026.0},{"date":"2026-09-22","retail_net":971.0,"foreign_net":-7596.0,"institution_net":6625.0},{"date":"2026-09-21","retail_net":-9330.0,"foreign_net":2903.0,"institution_net":6427.0},{"date":"2026-09-18","retail_net":-26762.0,"foreign_net":-1949.0,"institution_net":28711.0},{"date":"2026-09-17","retail_net":3025.0,"foreign_net":3386.0,"institution_net":-6411.0},{"date":"2026-09-16","retail_net":973.0,"foreign_net":3385.0,"institution_net":-4358.0},{"date":"2026-09-15","retail_net":-5685.0,"foreign_net":559.0,"institution_net":5126.0},{"date":"2026-09-14","retail_net":523.0,"foreign_net":1587.0,"institution_net":-2110.0},{"date":"2026-09-11","retail_net":20321.0,"foreign_net":-1376.0,"institution_net":-18945.0},{"date":"2026-09-10","retail_net":-59.0,"foreign_net":-1824.0,"institution_net":1883.0},{"date":"2026-09-09","retail_net":-3227.0,"foreign_net":2426.0,"institution_net":801.0},{"date":"2026-09-08","retail_net":3605.0,"foreign_net":-2738.0,"institution_net":-867.0},{"date":"2026-09-07","retail_net":-11889.0,"foreign_net":-2689.0,"institution_net":14578.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-5438.0,"foreign_net":-1128.0,"institution_net":6566.0},"d3":{"retail_net":-19254.0,"foreign_net":-1131.0,"institution_net":20385.0},"d7":{"retail_net":6572.0,"foreign_net":-1490.0,"institution_net":-5082.0},"d14":{"retail_net":20806.0,"foreign_net":-80.0,"institution_net":-20726.0},"d30":{"retail_net":8128.0,"foreign_net":-8361.0,"institution_net":233.0}},"analysis":"최근 5일 외국인 순매수 -1461.00, 기관 순매수 6945.00. 30일 누적: 외국인 -8361.00, 기관 233.00.","foreign_flow":-1461.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":6945.0},"insider_trades":[],"price_analysis":{"current":18300.0,"low_30d":17810.0,"support":18163.5,"high_30d":21345.0,"change_1d":1.0,"change_7d":-1.4,"change_30d":-11.9,"resistance":20991.5,"position_in_range":14.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 19 (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 200미국채혼합50","phase":"above-fold","symbol_resolved":true}