{"status":"ok","report":{"etf":{"aum":696400000000.0,"as_of":"2026-07-04","issuer":"KB자산운용","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":33.25},{"name":"삼성전자","ticker":"005930","weight":27.21},{"name":"SK스퀘어","ticker":"402340","weight":7.08},{"name":"삼성전기","ticker":"009150","weight":5.63},{"name":"KB금융","ticker":"105560","weight":2.3},{"name":"삼성물산","ticker":"028260","weight":1.86},{"name":"두산에너빌리티","ticker":"034020","weight":1.66},{"name":"기아","ticker":"000270","weight":1.65},{"name":"현대모비스","ticker":"012330","weight":1.36},{"name":"셀트리온","ticker":"068270","weight":1.28}],"base_index":"KRX ESG 사회책임경영(S)지수","aum_display":"6,964억","expense_ratio":0.3,"dividend_yield":null,"holdings_count":10,"tracking_error":0.77},"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":"2026-10-23T09:54:15.508269+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":20.4,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.9,"direction":"higher_better","percentile":24}],"summary":"RSI 20","percentile":25}},"is_etf":true,"signals":[],"summary":"RISE ESG사회책임투자(290130)은(는) KRX ESG 사회책임경영(S)지수를 추종하는 ETF입니다, 순자산 6,964억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.39%","value_pct":0.39},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.3929},"catalysts":["RSI 20 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-2547.9927097004183,"grade":"D","trend":"하락","atr_14":1995.357142857143,"rsi_14":20.42410714285714,"sma_20":44447.5,"sma_60":45209.416666666664,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 20.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2547.99)가 시그널선(-1661.02)을 하회합니다(데드크로스). 현재가가 SMA20(44448)과 SMA60(45209) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35133~53762 (현재 위치 14%).","bb_lower":35132.876819215926,"bb_upper":53762.123180784074,"macd_signal":-1661.024537237568},"change_pct":0.47,"chart_data":[{"date":"2024-10-23","open":12487,"high":12580,"low":12434,"close":12464,"volume":5873},{"date":"2024-10-24","open":12420,"high":12462,"low":12360,"close":12420,"volume":36307},{"date":"2024-10-25","open":12458,"high":12683,"low":12458,"close":12566,"volume":32822},{"date":"2024-10-28","open":12517,"high":12555,"low":12462,"close":12527,"volume":33737},{"date":"2024-10-29","open":12551,"high":12561,"low":12453,"close":12488,"volume":15923},{"date":"2024-10-30","open":12454,"high":12494,"low":12405,"close":12494,"volume":12297},{"date":"2024-10-31","open":12262,"high":12286,"low":12097,"close":12097,"volume":12127},{"date":"2024-11-01","open":12052,"high":12184,"low":12037,"close":12131,"volume":11618},{"date":"2024-11-04","open":12086,"high":12349,"low":12086,"close":12341,"volume":10353},{"date":"2024-11-05","open":12336,"high":12438,"low":12316,"close":12425,"volume":60553},{"date":"2024-11-06","open":12345,"high":12418,"low":12296,"close":12415,"volume":8872},{"date":"2024-11-07","open":12375,"high":12375,"low":12228,"close":12302,"volume":37346},{"date":"2024-11-08","open":12370,"high":12394,"low":12242,"close":12371,"volume":17910},{"date":"2024-11-11","open":12296,"high":12315,"low":12174,"close":12297,"volume":8144},{"date":"2024-11-12","open":12268,"high":12287,"low":12086,"close":12126,"volume":77041},{"date":"2024-11-13","open":12115,"high":12115,"low":11935,"close":11936,"volume":37552},{"date":"2024-11-14","open":12033,"high":12081,"low":11969,"close":11970,"volume":42597},{"date":"2024-11-15","open":11983,"high":12003,"low":11832,"close":11940,"volume":27912},{"date":"2024-11-18","open":11939,"high":12213,"low":11920,"close":12170,"volume":12048},{"date":"2024-11-19","open":12179,"high":12184,"low":12062,"close":12097,"volume":10631},{"date":"2024-11-20","open":12160,"high":12301,"low":12160,"close":12239,"volume":6930},{"date":"2024-11-21","open":12125,"high":12321,"low":12053,"close":12229,"volume":8068},{"date":"2024-11-22","open":12242,"high":12326,"low":12195,"close":12195,"volume":8698},{"date":"2024-11-25","open":12194,"high":12418,"low":12194,"close":12410,"volume":14234},{"date":"2024-11-26","open":12306,"high":12306,"low":12179,"close":12244,"volume":22514},{"date":"2024-11-27","open":12272,"high":12384,"low":12228,"close":12327,"volume":27516},{"date":"2024-11-28","open":12258,"high":12349,"low":12258,"close":12341,"volume":31487},{"date":"2024-11-29","open":12223,"high":12223,"low":12062,"close":12102,"volume":9223},{"date":"2024-12-02","open":12223,"high":12248,"low":12135,"close":12180,"volume":39882},{"date":"2024-12-03","open":12321,"high":12584,"low":12321,"close":12552,"volume":53689},{"date":"2024-12-04","open":12267,"high":12429,"low":12071,"close":12141,"volume":26199},{"date":"2024-12-05","open":12106,"high":12111,"low":11774,"close":11784,"volume":31537},{"date":"2024-12-06","open":11812,"high":11901,"low":11587,"close":11750,"volume":17873},{"date":"2024-12-09","open":11582,"high":11602,"low":11329,"close":11329,"volume":21485},{"date":"2024-12-10","open":11446,"high":11753,"low":11446,"close":11715,"volume":13944},{"date":"2024-12-11","open":11744,"high":11916,"low":11744,"close":11916,"volume":31189},{"date":"2024-12-12","open":12027,"high":12120,"low":11881,"close":11921,"volume":8074},{"date":"2024-12-13","open":11984,"high":12037,"low":11910,"close":12019,"volume":7850},{"date":"2024-12-16","open":12057,"high":12125,"low":11939,"close":12014,"volume":7100},{"date":"2024-12-17","open":11959,"high":11969,"low":11861,"close":11911,"volume":8007},{"date":"2024-12-18","open":11988,"high":12101,"low":11983,"close":12053,"volume":11059},{"date":"2024-12-19","open":11759,"high":11832,"low":11754,"close":11789,"volume":6477},{"date":"2024-12-20","open":11739,"high":11739,"low":11563,"close":11667,"volume":1018},{"date":"2024-12-23","open":11690,"high":11817,"low":11690,"close":11794,"volume":11556},{"date":"2024-12-24","open":11832,"high":11832,"low":11734,"close":11784,"volume":14696},{"date":"2024-12-26","open":11817,"high":11822,"low":11711,"close":11715,"volume":25834},{"date":"2024-12-27","open":11745,"high":11758,"low":11651,"close":11750,"volume":14364},{"date":"2024-12-30","open":11656,"high":11828,"low":11656,"close":11686,"volume":10230},{"date":"2025-01-02","open":11635,"high":11690,"low":11568,"close":11632,"volume":17968},{"date":"2025-01-03","open":11735,"high":11979,"low":11730,"close":11921,"volume":10896},{"date":"2025-01-06","open":12008,"high":12234,"low":11979,"close":12234,"volume":19810},{"date":"2025-01-07","open":12345,"high":12355,"low":12165,"close":12165,"volume":22564},{"date":"2025-01-08","open":12110,"high":12374,"low":12110,"close":12346,"volume":8538},{"date":"2025-01-09","open":12385,"high":12517,"low":12365,"close":12385,"volume":22048},{"date":"2025-01-10","open":12447,"high":12501,"low":12370,"close":12420,"volume":19036},{"date":"2025-01-13","open":12316,"high":12321,"low":12151,"close":12156,"volume":12887},{"date":"2025-01-14","open":12185,"high":12232,"low":12125,"close":12200,"volume":12813},{"date":"2025-01-15","open":12222,"high":12356,"low":12169,"close":12219,"volume":7412},{"date":"2025-01-16","open":12311,"high":12428,"low":12311,"close":12380,"volume":45916},{"date":"2025-01-17","open":12340,"high":12410,"low":12301,"close":12410,"volume":32464},{"date":"2025-01-20","open":12414,"high":12429,"low":12307,"close":12307,"volume":31218},{"date":"2025-01-21","open":12400,"high":12536,"low":12311,"close":12420,"volume":21956},{"date":"2025-01-22","open":12457,"high":12591,"low":12395,"close":12591,"volume":21599},{"date":"2025-01-23","open":12487,"high":12487,"low":12361,"close":12361,"volume":30474},{"date":"2025-01-24","open":12414,"high":12491,"low":12390,"close":12468,"volume":20313},{"date":"2025-01-31","open":12174,"high":12278,"low":12120,"close":12278,"volume":27414},{"date":"2025-02-03","open":12038,"high":12038,"low":11813,"close":11901,"volume":19159},{"date":"2025-02-04","open":12019,"high":12125,"low":12004,"close":12019,"volume":16358},{"date":"2025-02-05","open":12150,"high":12233,"low":12126,"close":12165,"volume":17999},{"date":"2025-02-06","open":12233,"high":12322,"low":12173,"close":12322,"volume":23491},{"date":"2025-02-07","open":12321,"high":12321,"low":12175,"close":12195,"volume":26330},{"date":"2025-02-10","open":12130,"high":12252,"low":12057,"close":12224,"volume":58137},{"date":"2025-02-11","open":12258,"high":12340,"low":12213,"close":12288,"volume":13309},{"date":"2025-02-12","open":12223,"high":12316,"low":12159,"close":12283,"volume":20393},{"date":"2025-02-13","open":12321,"high":12415,"low":12311,"close":12415,"volume":26681},{"date":"2025-02-14","open":12418,"high":12516,"low":12399,"close":12488,"volume":16015},{"date":"2025-02-17","open":12512,"high":12560,"low":12453,"close":12542,"volume":19000},{"date":"2025-02-18","open":12536,"high":12620,"low":12444,"close":12620,"volume":41873},{"date":"2025-02-19","open":12687,"high":12883,"low":12687,"close":12835,"volume":44806},{"date":"2025-02-20","open":12849,"high":12849,"low":12693,"close":12772,"volume":41667},{"date":"2025-02-21","open":12702,"high":12732,"low":12604,"close":12669,"volume":57957},{"date":"2025-02-24","open":12550,"high":12620,"low":12531,"close":12620,"volume":22236},{"date":"2025-02-25","open":12512,"high":12565,"low":12453,"close":12517,"volume":24952},{"date":"2025-02-26","open":12467,"high":12614,"low":12467,"close":12591,"volume":20562},{"date":"2025-02-27","open":12589,"high":12589,"low":12463,"close":12503,"volume":28928},{"date":"2025-02-28","open":12341,"high":12346,"low":12091,"close":12209,"volume":34090},{"date":"2025-03-04","open":12106,"high":12125,"low":11979,"close":12058,"volume":5450},{"date":"2025-03-05","open":12184,"high":12209,"low":12037,"close":12131,"volume":34271},{"date":"2025-03-06","open":12218,"high":12315,"low":12213,"close":12288,"volume":31858},{"date":"2025-03-07","open":12175,"high":12248,"low":12175,"close":12190,"volume":5909},{"date":"2025-03-10","open":12179,"high":12242,"low":12126,"close":12219,"volume":17512},{"date":"2025-03-11","open":11944,"high":12106,"low":11891,"close":12107,"volume":10471},{"date":"2025-03-12","open":12110,"high":12344,"low":12110,"close":12341,"volume":48166},{"date":"2025-03-13","open":12419,"high":12443,"low":12248,"close":12248,"volume":2234},{"date":"2025-03-14","open":12262,"high":12409,"low":12262,"close":12312,"volume":5781},{"date":"2025-03-17","open":12502,"high":12615,"low":12502,"close":12615,"volume":22118},{"date":"2025-03-18","open":12712,"high":12761,"low":12560,"close":12625,"volume":26065},{"date":"2025-03-19","open":12634,"high":12775,"low":12634,"close":12733,"volume":41271},{"date":"2025-03-20","open":12756,"high":12878,"low":12747,"close":12830,"volume":55972},{"date":"2025-03-21","open":12849,"high":12990,"low":12849,"close":12957,"volume":83754},{"date":"2025-03-24","open":12952,"high":12976,"low":12839,"close":12899,"volume":39824},{"date":"2025-03-25","open":12918,"high":12927,"low":12790,"close":12845,"volume":33834},{"date":"2025-03-26","open":12868,"high":12982,"low":12834,"close":12982,"volume":57148},{"date":"2025-03-27","open":12849,"high":12868,"low":12727,"close":12781,"volume":30072},{"date":"2025-03-28","open":12712,"high":12712,"low":12458,"close":12498,"volume":39157},{"date":"2025-03-31","open":12365,"high":12365,"low":12126,"close":12136,"volume":22120},{"date":"2025-04-01","open":12351,"high":12403,"low":12213,"close":12376,"volume":1350},{"date":"2025-04-02","open":12375,"high":12375,"low":12252,"close":12327,"volume":4684},{"date":"2025-04-03","open":11988,"high":12144,"low":11959,"close":12121,"volume":25048},{"date":"2025-04-04","open":11963,"high":12159,"low":11807,"close":11955,"volume":38356},{"date":"2025-04-07","open":11470,"high":11470,"low":11261,"close":11261,"volume":18071},{"date":"2025-04-08","open":11451,"high":11485,"low":11212,"close":11217,"volume":11985},{"date":"2025-04-09","open":11217,"high":11217,"low":11010,"close":11065,"volume":13721},{"date":"2025-04-10","open":11187,"high":11822,"low":11187,"close":11823,"volume":34261},{"date":"2025-04-11","open":11657,"high":11662,"low":11513,"close":11662,"volume":3020},{"date":"2025-04-14","open":11734,"high":11817,"low":11724,"close":11774,"volume":2819},{"date":"2025-04-15","open":11788,"high":11905,"low":11788,"close":11872,"volume":10305},{"date":"2025-04-16","open":11842,"high":11842,"low":11637,"close":11676,"volume":9005},{"date":"2025-04-17","open":11690,"high":11755,"low":11636,"close":11755,"volume":3102},{"date":"2025-04-18","open":11749,"high":11812,"low":11709,"close":11784,"volume":1467},{"date":"2025-04-21","open":11832,"high":11910,"low":11778,"close":11877,"volume":1823},{"date":"2025-04-22","open":11817,"high":11871,"low":11768,"close":11769,"volume":3142},{"date":"2025-04-23","open":11949,"high":12057,"low":11939,"close":12058,"volume":1224},{"date":"2025-04-24","open":12027,"high":12027,"low":11940,"close":11980,"volume":760},{"date":"2025-04-25","open":12101,"high":12195,"low":12101,"close":12195,"volume":1347},{"date":"2025-04-28","open":12140,"high":12183,"low":12101,"close":12170,"volume":1533},{"date":"2025-04-29","open":12160,"high":12288,"low":12160,"close":12244,"volume":10931},{"date":"2025-04-30","open":12248,"high":12283,"low":12165,"close":12283,"volume":1365},{"date":"2025-05-02","open":12234,"high":12287,"low":12145,"close":12278,"volume":16215},{"date":"2025-05-07","open":12293,"high":12352,"low":12283,"close":12298,"volume":6809},{"date":"2025-05-08","open":12346,"high":12411,"low":12317,"close":12342,"volume":7845},{"date":"2025-05-09","open":12342,"high":12347,"low":12278,"close":12328,"volume":3151},{"date":"2025-05-12","open":12352,"high":12588,"low":12352,"close":12588,"volume":4053},{"date":"2025-05-13","open":12641,"high":12686,"low":12489,"close":12554,"volume":10206},{"date":"2025-05-14","open":12637,"high":12765,"low":12637,"close":12691,"volume":37467},{"date":"2025-05-15","open":12686,"high":12745,"low":12587,"close":12647,"volume":15084},{"date":"2025-05-16","open":12652,"high":12682,"low":12607,"close":12682,"volume":18622},{"date":"2025-05-19","open":12588,"high":12588,"low":12470,"close":12485,"volume":7194},{"date":"2025-05-20","open":12568,"high":12662,"low":12538,"close":12583,"volume":13281},{"date":"2025-05-21","open":12588,"high":12661,"low":12583,"close":12642,"volume":13967},{"date":"2025-05-22","open":12548,"high":12553,"low":12421,"close":12441,"volume":10730},{"date":"2025-05-23","open":12445,"high":12494,"low":12430,"close":12490,"volume":18837},{"date":"2025-05-26","open":12440,"high":12652,"low":12430,"close":12652,"volume":26101},{"date":"2025-05-27","open":12592,"high":12642,"low":12554,"close":12642,"volume":19102},{"date":"2025-05-28","open":12647,"high":12907,"low":12647,"close":12883,"volume":33823},{"date":"2025-05-29","open":12952,"high":13089,"low":12952,"close":13065,"volume":79805},{"date":"2025-05-30","open":13001,"high":13104,"low":12951,"close":13026,"volume":41835},{"date":"2025-06-02","open":12893,"high":13065,"low":12893,"close":12996,"volume":35960},{"date":"2025-06-04","open":13124,"high":13404,"low":13124,"close":13404,"volume":135835},{"date":"2025-06-05","open":13380,"high":13723,"low":13380,"close":13636,"volume":1345554},{"date":"2025-06-09","open":13739,"high":13940,"low":13734,"close":13822,"volume":3146183},{"date":"2025-06-10","open":13916,"high":13989,"low":13822,"close":13940,"volume":804714},{"date":"2025-06-11","open":13955,"high":14112,"low":13955,"close":14068,"volume":1396269},{"date":"2025-06-12","open":14073,"high":14166,"low":13995,"close":13995,"volume":395394},{"date":"2025-06-13","open":14166,"high":14166,"low":13837,"close":13926,"volume":116246},{"date":"2025-06-16","open":13925,"high":14161,"low":13856,"close":14157,"volume":60881},{"date":"2025-06-17","open":14185,"high":14500,"low":14162,"close":14255,"volume":1356441},{"date":"2025-06-18","open":14112,"high":14417,"low":14103,"close":14353,"volume":93603},{"date":"2025-06-19","open":14456,"high":14496,"low":14275,"close":14363,"volume":82717},{"date":"2025-06-20","open":14363,"high":14584,"low":14353,"close":14570,"volume":260179},{"date":"2025-06-23","open":14560,"high":14594,"low":14299,"close":14590,"volume":119864},{"date":"2025-06-24","open":14648,"high":15130,"low":14648,"close":15116,"volume":578178},{"date":"2025-06-25","open":15257,"high":15287,"low":15095,"close":15170,"volume":163607},{"date":"2025-06-26","open":15228,"high":15228,"low":14908,"close":15062,"volume":68119},{"date":"2025-06-27","open":15017,"high":15203,"low":14933,"close":14968,"volume":66521},{"date":"2025-06-30","open":15041,"high":15189,"low":15041,"close":15160,"volume":55820},{"date":"2025-07-01","open":15263,"high":15410,"low":15184,"close":15229,"volume":130631},{"date":"2025-07-02","open":15130,"high":15170,"low":14929,"close":15170,"volume":61419},{"date":"2025-07-03","open":15145,"high":15411,"low":15145,"close":15411,"volume":43921},{"date":"2025-07-04","open":15415,"high":15415,"low":15086,"close":15126,"volume":37935},{"date":"2025-07-07","open":15076,"high":15170,"low":15036,"close":15111,"volume":25353},{"date":"2025-07-08","open":15110,"high":15421,"low":15101,"close":15421,"volume":42886},{"date":"2025-07-09","open":15366,"high":15425,"low":15282,"close":15421,"volume":50932},{"date":"2025-07-10","open":15435,"high":15642,"low":15396,"close":15642,"volume":91834},{"date":"2025-07-11","open":15636,"high":15868,"low":15636,"close":15671,"volume":127550},{"date":"2025-07-14","open":15711,"high":15873,"low":15666,"close":15873,"volume":64655},{"date":"2025-07-15","open":15715,"high":15947,"low":15701,"close":15947,"volume":77202},{"date":"2025-07-16","open":15911,"high":15911,"low":15759,"close":15829,"volume":24500},{"date":"2025-07-17","open":15760,"high":15765,"low":15534,"close":15696,"volume":36588},{"date":"2025-07-18","open":15671,"high":15749,"low":15573,"close":15657,"volume":32839},{"date":"2025-07-21","open":15696,"high":15803,"low":15696,"close":15720,"volume":36243},{"date":"2025-07-22","open":15744,"high":15843,"low":15474,"close":15499,"volume":34151},{"date":"2025-07-23","open":15622,"high":15651,"low":15396,"close":15642,"volume":35501},{"date":"2025-07-24","open":15696,"high":15858,"low":15558,"close":15642,"volume":19642},{"date":"2025-07-25","open":15646,"high":15685,"low":15588,"close":15671,"volume":43251},{"date":"2025-07-28","open":15705,"high":15710,"low":15499,"close":15676,"volume":30845},{"date":"2025-07-29","open":15538,"high":15789,"low":15489,"close":15735,"volume":81476},{"date":"2025-07-30","open":15710,"high":16029,"low":15710,"close":15994,"volume":51970},{"date":"2025-07-31","open":16054,"high":16059,"low":15805,"close":15915,"volume":74631},{"date":"2025-08-01","open":15690,"high":15690,"low":15217,"close":15282,"volume":55450},{"date":"2025-08-04","open":15272,"high":15412,"low":15207,"close":15407,"volume":14957},{"date":"2025-08-05","open":15661,"high":15680,"low":15491,"close":15626,"volume":15281},{"date":"2025-08-06","open":15501,"high":15546,"low":15436,"close":15516,"volume":15898},{"date":"2025-08-07","open":15591,"high":15755,"low":15501,"close":15755,"volume":20425},{"date":"2025-08-08","open":15725,"high":15810,"low":15646,"close":15671,"volume":37096},{"date":"2025-08-11","open":15710,"high":15775,"low":15710,"close":15720,"volume":13499},{"date":"2025-08-12","open":15720,"high":15979,"low":15720,"close":15735,"volume":35139},{"date":"2025-08-13","open":15919,"high":15949,"low":15825,"close":15915,"volume":36980},{"date":"2025-08-14","open":15969,"high":15984,"low":15825,"close":15934,"volume":34893},{"date":"2025-08-18","open":15720,"high":15735,"low":15586,"close":15621,"volume":27715},{"date":"2025-08-19","open":15611,"high":15621,"low":15476,"close":15521,"volume":26122},{"date":"2025-08-20","open":15367,"high":15471,"low":15207,"close":15471,"volume":19880},{"date":"2025-08-21","open":15481,"high":15536,"low":15372,"close":15392,"volume":16926},{"date":"2025-08-22","open":15436,"high":15581,"low":15436,"close":15546,"volume":3975},{"date":"2025-08-25","open":15591,"high":15690,"low":15566,"close":15690,"volume":11456},{"date":"2025-08-26","open":15680,"high":15680,"low":15491,"close":15541,"volume":5770},{"date":"2025-08-27","open":15496,"high":15576,"low":15441,"close":15551,"volume":12157},{"date":"2025-08-28","open":15491,"high":15755,"low":15491,"close":15695,"volume":19053},{"date":"2025-08-29","open":15735,"high":15770,"low":15646,"close":15646,"volume":14272},{"date":"2025-09-01","open":15561,"high":15561,"low":15317,"close":15417,"volume":17127},{"date":"2025-09-02","open":15422,"high":15621,"low":15347,"close":15621,"volume":12666},{"date":"2025-09-03","open":15586,"high":15680,"low":15516,"close":15680,"volume":16158},{"date":"2025-09-04","open":15685,"high":15735,"low":15626,"close":15705,"volume":22821},{"date":"2025-09-05","open":15760,"high":15855,"low":15760,"close":15825,"volume":29504},{"date":"2025-09-08","open":15830,"high":15880,"low":15775,"close":15880,"volume":44928},{"date":"2025-09-09","open":15885,"high":16149,"low":15885,"close":16149,"volume":90562},{"date":"2025-09-10","open":16154,"high":16572,"low":16154,"close":16527,"volume":175058},{"date":"2025-09-11","open":16617,"high":16756,"low":16517,"close":16701,"volume":124441},{"date":"2025-09-12","open":16915,"high":17100,"low":16886,"close":17070,"volume":114667},{"date":"2025-09-15","open":17179,"high":17299,"low":17130,"close":17169,"volume":92511},{"date":"2025-09-16","open":17219,"high":17563,"low":17219,"close":17553,"volume":60493},{"date":"2025-09-17","open":17478,"high":17478,"low":17224,"close":17244,"volume":82470},{"date":"2025-09-18","open":17359,"high":17727,"low":17359,"close":17727,"volume":65226},{"date":"2025-09-19","open":17717,"high":17752,"low":17533,"close":17563,"volume":129947},{"date":"2025-09-22","open":17622,"high":17876,"low":17622,"close":17752,"volume":94038},{"date":"2025-09-23","open":17891,"high":18031,"low":17807,"close":18031,"volume":55877},{"date":"2025-09-24","open":17906,"high":18011,"low":17702,"close":17906,"volume":101130},{"date":"2025-09-25","open":17827,"high":18026,"low":17777,"close":18026,"volume":95508},{"date":"2025-09-26","open":17707,"high":17752,"low":17374,"close":17493,"volume":95067},{"date":"2025-09-29","open":17593,"high":17876,"low":17593,"close":17876,"volume":20657},{"date":"2025-09-30","open":17876,"high":17901,"low":17742,"close":17797,"volume":51717},{"date":"2025-10-01","open":17871,"high":18001,"low":17871,"close":17991,"volume":54905},{"date":"2025-10-02","open":18409,"high":18852,"low":18409,"close":18663,"volume":145447},{"date":"2025-10-10","open":19201,"high":19405,"low":19067,"close":19320,"volume":51471},{"date":"2025-10-13","open":18932,"high":19096,"low":18673,"close":19096,"volume":65695},{"date":"2025-10-14","open":19261,"high":19470,"low":18698,"close":18887,"volume":64253},{"date":"2025-10-15","open":18887,"high":19410,"low":18887,"close":19410,"volume":55164},{"date":"2025-10-16","open":19490,"high":19928,"low":19490,"close":19928,"volume":69581},{"date":"2025-10-17","open":19893,"high":20272,"low":19823,"close":20102,"volume":131249},{"date":"2025-10-20","open":20217,"high":20416,"low":19903,"close":20416,"volume":68438},{"date":"2025-10-21","open":20590,"high":20879,"low":20336,"close":20401,"volume":93952},{"date":"2025-10-22","open":20356,"high":20570,"low":20092,"close":20570,"volume":68053},{"date":"2025-10-23","open":20366,"high":20675,"low":20202,"close":20301,"volume":88046},{"date":"2025-10-24","open":20735,"high":20984,"low":20655,"close":20984,"volume":56487},{"date":"2025-10-27","open":21253,"high":21586,"low":21253,"close":21586,"volume":101400},{"date":"2025-10-28","open":21357,"high":21357,"low":21038,"close":21287,"volume":95257},{"date":"2025-10-29","open":21482,"high":21840,"low":21223,"close":21840,"volume":58731},{"date":"2025-10-30","open":21815,"high":22238,"low":21815,"close":22079,"volume":158026},{"date":"2025-10-31","open":22029,"high":22258,"low":21820,"close":22248,"volume":75178},{"date":"2025-11-03","open":22288,"high":23180,"low":22288,"close":23180,"volume":137628,"rsi_14":89.32,"sma_20":20388.0,"sma_60":17705.17,"sma_120":16050.81},{"date":"2025-11-04","open":23130,"high":23130,"low":22308,"close":22308,"volume":131053,"rsi_14":74.96,"sma_20":20614.5,"sma_60":17820.67,"sma_120":16134.2},{"date":"2025-11-05","open":22009,"high":22009,"low":20914,"close":21890,"volume":89052,"rsi_14":67.19,"sma_20":20810.25,"sma_60":17925.5,"sma_120":16214.22},{"date":"2025-11-06","open":22393,"high":22477,"low":21785,"close":22069,"volume":101646,"rsi_14":67.22,"sma_20":20981.25,"sma_60":18035.17,"sma_120":16293.55},{"date":"2025-11-07","open":21790,"high":22104,"low":21248,"close":21681,"volume":95313,"rsi_14":60.93,"sma_20":21099.75,"sma_60":18134.33,"sma_120":16369.92},{"date":"2025-11-10","open":21825,"high":22463,"low":21790,"close":22373,"volume":48209,"rsi_14":65.25,"sma_20":21264.25,"sma_60":18246.5,"sma_120":16450.94},{"date":"2025-11-11","open":22587,"high":23145,"low":22363,"close":22547,"volume":122826,"rsi_14":65.28,"sma_20":21448.0,"sma_60":18360.75,"sma_120":16533.78},{"date":"2025-11-12","open":22547,"high":22856,"low":22408,"close":22856,"volume":75538,"rsi_14":69.63,"sma_20":21621.0,"sma_60":18479.92,"sma_120":16618.92},{"date":"2025-11-13","open":22707,"high":23030,"low":22707,"close":23030,"volume":63179,"rsi_14":67.05,"sma_20":21776.75,"sma_60":18599.0,"sma_120":16707.17},{"date":"2025-11-14","open":22174,"high":22224,"low":21775,"close":21775,"volume":81196,"rsi_14":51.42,"sma_20":21860.75,"sma_60":18696.75,"sma_120":16784.08},{"date":"2025-11-17","open":22194,"high":22443,"low":22084,"close":22443,"volume":30627,"rsi_14":58.23,"sma_20":21962.5,"sma_60":18810.92,"sma_120":16866.09},{"date":"2025-11-18","open":22109,"high":22229,"low":21586,"close":21631,"volume":20359,"rsi_14":48.56,"sma_20":22024.25,"sma_60":18913.17,"sma_120":16943.0},{"date":"2025-11-19","open":21516,"high":21596,"low":21068,"close":21457,"volume":50220,"rsi_14":45.69,"sma_20":22068.75,"sma_60":19013.33,"sma_120":17018.03},{"date":"2025-11-20","open":22089,"high":22248,"low":21890,"close":21895,"volume":32667,"rsi_14":47.64,"sma_20":22148.75,"sma_60":19122.17,"sma_120":17095.38},{"date":"2025-11-21","open":21243,"high":21243,"low":20760,"close":20814,"volume":59105,"rsi_14":34.51,"sma_20":22140.25,"sma_60":19210.33,"sma_120":17163.76},{"date":"2025-11-24","open":21123,"high":21357,"low":20869,"close":20949,"volume":23840,"rsi_14":40.14,"sma_20":22108.25,"sma_60":19298.33,"sma_120":17231.25},{"date":"2025-11-25","open":21551,"high":21551,"low":20924,"close":21118,"volume":13793,"rsi_14":44.19,"sma_20":22099.75,"sma_60":19391.67,"sma_120":17298.64},{"date":"2025-11-26","open":21118,"high":21611,"low":20999,"close":21611,"volume":15151,"rsi_14":46.71,"sma_20":22088.25,"sma_60":19493.08,"sma_120":17370.48},{"date":"2025-11-27","open":21626,"high":22049,"low":21621,"close":21820,"volume":35461,"rsi_14":51.03,"sma_20":22075.25,"sma_60":19595.58,"sma_120":17444.33},{"date":"2025-11-28","open":21726,"high":21726,"low":21402,"close":21442,"volume":30569,"rsi_14":42.8,"sma_20":22034.75,"sma_60":19692.58,"sma_120":17511.58},{"date":"2025-12-01","open":21755,"high":21755,"low":21248,"close":21531,"volume":43233,"rsi_14":42.04,"sma_20":21952.0,"sma_60":19794.92,"sma_120":17577.66},{"date":"2025-12-02","open":21666,"high":22064,"low":21626,"close":22064,"volume":28939,"rsi_14":44.01,"sma_20":21939.75,"sma_60":19902.75,"sma_120":17646.62},{"date":"2025-12-03","open":22089,"high":22288,"low":21930,"close":22054,"volume":37548,"rsi_14":42.43,"sma_20":21948.0,"sma_60":20009.42,"sma_120":17714.53},{"date":"2025-12-04","open":21990,"high":22104,"low":21755,"close":22104,"volume":17608,"rsi_14":53.14,"sma_20":21949.75,"sma_60":20116.5,"sma_120":17781.77},{"date":"2025-12-05","open":22014,"high":22487,"low":21865,"close":22487,"volume":24118,"rsi_14":50.45,"sma_20":21990.25,"sma_60":20228.0,"sma_120":17852.83},{"date":"2025-12-08","open":22448,"high":22776,"low":22263,"close":22766,"volume":36549,"rsi_14":62.84,"sma_20":22010.0,"sma_60":20343.25,"sma_120":17926.81},{"date":"2025-12-09","open":22731,"high":22766,"low":22537,"close":22597,"volume":16083,"rsi_14":62.91,"sma_20":22012.5,"sma_60":20451.17,"sma_120":17997.43},{"date":"2025-12-10","open":22647,"high":22980,"low":22647,"close":22736,"volume":64784,"rsi_14":60.22,"sma_20":22006.5,"sma_60":20555.08,"sma_120":18068.41},{"date":"2025-12-11","open":22866,"high":22995,"low":22398,"close":22398,"volume":12597,"rsi_14":73.45,"sma_20":21974.75,"sma_60":20650.42,"sma_120":18135.72},{"date":"2025-12-12","open":22587,"high":22886,"low":22497,"close":22721,"volume":39213,"rsi_14":74.86,"sma_20":22022.25,"sma_60":20745.0,"sma_120":18205.67},{"date":"2025-12-15","open":22134,"high":22403,"low":22039,"close":22209,"volume":40903,"rsi_14":63.95,"sma_20":22010.5,"sma_60":20829.33,"sma_120":18269.59},{"date":"2025-12-16","open":22204,"high":22204,"low":21676,"close":21721,"volume":32534,"rsi_14":51.4,"sma_20":22015.0,"sma_60":20899.08,"sma_120":18329.27},{"date":"2025-12-17","open":21815,"high":22258,"low":21661,"close":22149,"volume":56117,"rsi_14":53.99,"sma_20":22049.75,"sma_60":20981.17,"sma_120":18388.12},{"date":"2025-12-18","open":22009,"high":22194,"low":21840,"close":22039,"volume":61558,"rsi_14":57.75,"sma_20":22057.0,"sma_60":21053.33,"sma_120":18445.61},{"date":"2025-12-19","open":22497,"high":22497,"low":21940,"close":21940,"volume":11812,"rsi_14":55.28,"sma_20":22113.5,"sma_60":21126.58,"sma_120":18503.17},{"date":"2025-12-22","open":22582,"high":22692,"low":22507,"close":22692,"volume":17916,"rsi_14":57.68,"sma_20":22201.0,"sma_60":21209.25,"sma_120":18567.8},{"date":"2025-12-23","open":22731,"high":22936,"low":22682,"close":22682,"volume":55012,"rsi_14":57.68,"sma_20":22279.5,"sma_60":21287.08,"sma_120":18630.74},{"date":"2025-12-24","open":22771,"high":22891,"low":22751,"close":22801,"volume":22294,"rsi_14":58.39,"sma_20":22339.25,"sma_60":21369.0,"sma_120":18694.11},{"date":"2025-12-26","open":22965,"high":23180,"low":22936,"close":23135,"volume":83326,"rsi_14":57.89,"sma_20":22405.25,"sma_60":21454.5,"sma_120":18760.76},{"date":"2025-12-29","open":23294,"high":23941,"low":23294,"close":23941,"volume":185018,"rsi_14":62.69,"sma_20":22530.75,"sma_60":21562.42,"sma_120":18832.14},{"date":"2025-12-30","open":23727,"high":24076,"low":23727,"close":24046,"volume":171556,"rsi_14":65.87,"sma_20":22657.0,"sma_60":21665.67,"sma_120":18906.79},{"date":"2026-01-02","open":24096,"high":24883,"low":24046,"close":24883,"volume":193453,"rsi_14":70.39,"sma_20":22798.5,"sma_60":21784.25,"sma_120":18988.57},{"date":"2026-01-05","open":25186,"high":25963,"low":25186,"close":25963,"volume":162590,"rsi_14":79.68,"sma_20":22994.75,"sma_60":21917.67,"sma_120":19076.78},{"date":"2026-01-06","open":25764,"high":26446,"low":25286,"close":26446,"volume":219590,"rsi_14":80.21,"sma_20":23212.75,"sma_60":22047.92,"sma_120":19169.04},{"date":"2026-01-07","open":26864,"high":27054,"low":26202,"close":26640,"volume":330309,"rsi_14":87.9,"sma_20":23421.25,"sma_60":22170.42,"sma_120":19261.08},{"date":"2026-01-08","open":26461,"high":27233,"low":26391,"close":26745,"volume":244124,"rsi_14":95.99,"sma_20":23621.0,"sma_60":22298.42,"sma_120":19353.74},{"date":"2026-01-09","open":26461,"high":26760,"low":26098,"close":26665,"volume":148244,"rsi_14":94.16,"sma_20":23825.25,"sma_60":22428.58,"sma_120":19444.05},{"date":"2026-01-12","open":27019,"high":27054,"low":26421,"close":26830,"volume":147001,"rsi_14":96.34,"sma_20":24030.75,"sma_60":22552.75,"sma_120":19535.12},{"date":"2026-01-13","open":27049,"high":27049,"low":26581,"close":26949,"volume":153574,"rsi_14":98.27,"sma_20":24259.25,"sma_60":22670.25,"sma_120":19628.17},{"date":"2026-01-14","open":26904,"high":27238,"low":26864,"close":27238,"volume":98014,"rsi_14":98.1,"sma_20":24486.0,"sma_60":22789.67,"sma_120":19724.76},{"date":"2026-01-15","open":27059,"high":27507,"low":26949,"close":27497,"volume":138137,"rsi_14":98.4,"sma_20":24751.5,"sma_60":22908.17,"sma_120":19823.83},{"date":"2026-01-16","open":27547,"high":27995,"low":27507,"close":27925,"volume":251062,"rsi_14":98.49,"sma_20":25063.0,"sma_60":23034.08,"sma_120":19925.96},{"date":"2026-01-19","open":27850,"high":28254,"low":27671,"close":28204,"volume":394767,"rsi_14":98.48,"sma_20":25367.0,"sma_60":23161.83,"sma_120":20032.27},{"date":"2026-01-20","open":28139,"high":28139,"low":27412,"close":27681,"volume":89073,"rsi_14":87.81,"sma_20":25650.25,"sma_60":23285.33,"sma_120":20133.01},{"date":"2026-01-21","open":27263,"high":28079,"low":27243,"close":27855,"volume":151983,"rsi_14":87.98,"sma_20":25947.25,"sma_60":23400.33,"sma_120":20235.21},{"date":"2026-01-22","open":28304,"high":28796,"low":28184,"close":28269,"volume":298515,"rsi_14":86.88,"sma_20":26227.25,"sma_60":23512.17,"sma_120":20340.62},{"date":"2026-01-23","open":28508,"high":28697,"low":28179,"close":28652,"volume":121610,"rsi_14":84.53,"sma_20":26527.0,"sma_60":23635.42,"sma_120":20449.21},{"date":"2026-01-26","open":28627,"high":28662,"low":28204,"close":28309,"volume":121668,"rsi_14":74.8,"sma_20":26803.5,"sma_60":23743.67,"sma_120":20554.42},{"date":"2026-01-27","open":28139,"high":29494,"low":27920,"close":29494,"volume":189942,"rsi_14":80.06,"sma_20":27122.75,"sma_60":23867.75,"sma_120":20667.38},{"date":"2026-01-28","open":29748,"high":30300,"low":29648,"close":30151,"volume":359173,"rsi_14":82.14,"sma_20":27434.5,"sma_60":24000.0,"sma_120":20786.5},{"date":"2026-01-29","open":30360,"high":30878,"low":29499,"close":30410,"volume":172964,"rsi_14":84.18,"sma_20":27754.0,"sma_60":24121.0,"sma_120":20913.08},{"date":"2026-01-30","open":30181,"high":31466,"low":30181,"close":30893,"volume":361818,"rsi_14":85.05,"sma_20":28055.75,"sma_60":24264.67,"sma_120":21042.67},{"date":"2026-02-02","open":30181,"high":30564,"low":28901,"close":29045,"volume":159349,"rsi_14":63.93,"sma_20":28210.5,"sma_60":24384.42,"sma_120":21154.96},{"date":"2026-02-03","open":29947,"high":31286,"low":29947,"close":31286,"volume":143547,"rsi_14":71.36,"sma_20":28453.5,"sma_60":24538.67,"sma_120":21286.92},{"date":"2026-02-04","open":30853,"high":31575,"low":30758,"close":31575,"volume":210689,"rsi_14":71.45,"sma_20":28701.25,"sma_60":24704.25,"sma_120":21419.29},{"date":"2026-02-05","open":30514,"high":30908,"low":29902,"close":29902,"volume":140508,"rsi_14":59.19,"sma_20":28859.75,"sma_60":24830.25,"sma_120":21538.38},{"date":"2026-02-06","open":29185,"high":30016,"low":28518,"close":29867,"volume":257991,"rsi_14":57.91,"sma_20":29020.5,"sma_60":24952.75,"sma_120":21656.75},{"date":"2026-02-09","open":31226,"high":31371,"low":31027,"close":31351,"volume":157574,"rsi_14":66.0,"sma_20":29247.5,"sma_60":25094.92,"sma_120":21787.42},{"date":"2026-02-10","open":31441,"high":31660,"low":31187,"close":31251,"volume":267891,"rsi_14":64.9,"sma_20":29463.5,"sma_60":25232.5,"sma_120":21915.75},{"date":"2026-02-11","open":31087,"high":31570,"low":30709,"close":31451,"volume":235952,"rsi_14":64.23,"sma_20":29675.0,"sma_60":25394.42,"sma_120":22045.58},{"date":"2026-02-12","open":31734,"high":32566,"low":31690,"close":32496,"volume":521392,"rsi_14":66.23,"sma_20":29926.0,"sma_60":25562.67,"sma_120":22186.79},{"date":"2026-02-13","open":32496,"high":33009,"low":32347,"close":32551,"volume":649087,"rsi_14":68.36,"sma_20":30158.25,"sma_60":25745.42,"sma_120":22329.29},{"date":"2026-02-19","open":33134,"high":33542,"low":33049,"close":33447,"volume":409922,"rsi_14":67.55,"sma_20":30421.5,"sma_60":25946.08,"sma_120":22479.71},{"date":"2026-02-20","open":33447,"high":34334,"low":33303,"close":34299,"volume":693960,"rsi_14":68.1,"sma_20":30753.75,"sma_60":26153.67,"sma_120":22637.92},{"date":"2026-02-23","open":34867,"high":35155,"low":34209,"close":34538,"volume":926211,"rsi_14":68.05,"sma_20":31089.25,"sma_60":26383.33,"sma_120":22796.83},{"date":"2026-02-24","open":34558,"high":35648,"low":34234,"close":35608,"volume":821998,"rsi_14":69.61,"sma_20":31457.75,"sma_60":26628.67,"sma_120":22963.5},{"date":"2026-02-25","open":35708,"high":36654,"low":35708,"close":36395,"volume":1118387,"rsi_14":83.51,"sma_20":31846.5,"sma_60":26884.33,"sma_120":23138.0},{"date":"2026-02-26","open":36614,"high":38367,"low":36614,"close":38367,"volume":1961497,"rsi_14":83.1,"sma_20":32351.5,"sma_60":27164.75,"sma_120":23328.92},{"date":"2026-02-27","open":37197,"high":38397,"low":37048,"close":37670,"volume":1524137,"rsi_14":77.44,"sma_20":32762.0,"sma_60":27430.0,"sma_120":23512.79},{"date":"2026-03-03","open":36545,"high":37471,"low":34239,"close":34254,"volume":1129084,"rsi_14":66.94,"sma_20":32968.0,"sma_60":27644.42,"sma_120":23668.5},{"date":"2026-03-04","open":32342,"high":33841,"low":30016,"close":30211,"volume":615611,"rsi_14":51.02,"sma_20":32958.0,"sma_60":27789.67,"sma_120":23792.29},{"date":"2026-03-05","open":32596,"high":34403,"low":32596,"close":33248,"volume":606254,"rsi_14":55.15,"sma_20":33076.25,"sma_60":27976.83,"sma_120":23939.79},{"date":"2026-03-06","open":32601,"high":33173,"low":31705,"close":33059,"volume":293012,"rsi_14":54.89,"sma_20":33277.75,"sma_60":28161.0,"sma_120":24085.21},{"date":"2026-03-09","open":30485,"high":31072,"low":29678,"close":30743,"volume":211627,"rsi_14":48.29,"sma_20":33250.5,"sma_60":28305.58,"sma_120":24211.04},{"date":"2026-03-10","open":31774,"high":33388,"low":31774,"close":33019,"volume":237286,"rsi_14":51.2,"sma_20":33323.0,"sma_60":28481.83,"sma_120":24354.92},{"date":"2026-03-11","open":33661,"high":34224,"low":33019,"close":33447,"volume":350481,"rsi_14":52.02,"sma_20":33501.0,"sma_60":28660.58,"sma_120":24501.92},{"date":"2026-03-12","open":32870,"high":33412,"low":32700,"close":33149,"volume":130064,"rsi_14":49.31,"sma_20":33665.75,"sma_60":28837.17,"sma_120":24644.17},{"date":"2026-03-13","open":31700,"high":32725,"low":31700,"close":32407,"volume":200531,"rsi_14":45.6,"sma_20":33718.75,"sma_60":28999.0,"sma_120":24777.04},{"date":"2026-03-16","open":32656,"high":33243,"low":32332,"close":33243,"volume":133587,"rsi_14":47.07,"sma_20":33818.75,"sma_60":29180.5,"sma_120":24915.46},{"date":"2026-03-17","open":34264,"high":34319,"low":33701,"close":33701,"volume":369427,"rsi_14":45.56,"sma_20":33931.75,"sma_60":29364.25,"sma_120":25054.62},{"date":"2026-03-18","open":34568,"high":35952,"low":34568,"close":35947,"volume":613266,"rsi_14":49.02,"sma_20":34105.0,"sma_60":29594.17,"sma_120":25211.75},{"date":"2026-03-19","open":34488,"high":35479,"low":34488,"close":34886,"volume":537413,"rsi_14":42.11,"sma_20":34222.25,"sma_60":29814.5,"sma_120":25356.79},{"date":"2026-03-20","open":35101,"high":35180,"low":34697,"close":34857,"volume":199851,"rsi_14":43.42,"sma_20":34293.0,"sma_60":30027.17,"sma_120":25504.17},{"date":"2026-03-23","open":33343,"high":33343,"low":32337,"close":32367,"volume":474225,"rsi_14":45.39,"sma_20":34196.0,"sma_60":30200.0,"sma_120":25626.67},{"date":"2026-03-24","open":34010,"high":34015,"low":32481,"close":33617,"volume":284436,"rsi_14":59.64,"sma_20":34149.75,"sma_60":30395.42,"sma_120":25761.0},{"date":"2026-03-25","open":34239,"high":34896,"low":33876,"close":34010,"volume":410082,"rsi_14":52.54,"sma_20":34069.5,"sma_60":30584.83,"sma_120":25897.04},{"date":"2026-03-26","open":33408,"high":33408,"low":32437,"close":32481,"volume":261766,"rsi_14":48.23,"sma_20":33873.0,"sma_60":30748.83,"sma_120":26017.96},{"date":"2026-03-27","open":31421,"high":32516,"low":30983,"close":32352,"volume":217935,"rsi_14":55.68,"sma_20":33571.0,"sma_60":30908.67,"sma_120":26138.83},{"date":"2026-03-30","open":30499,"high":31406,"low":30499,"close":31207,"volume":208334,"rsi_14":43.05,"sma_20":33246.5,"sma_60":31043.75,"sma_120":26249.12},{"date":"2026-03-31","open":30046,"high":30843,"low":29638,"close":29678,"volume":310132,"rsi_14":36.67,"sma_20":33016.75,"sma_60":31139.75,"sma_120":26351.08},{"date":"2026-04-01","open":31625,"high":32750,"low":31236,"close":32606,"volume":360074,"rsi_14":48.38,"sma_20":33137.0,"sma_60":31283.0,"sma_120":26474.33},{"date":"2026-04-02","open":32925,"high":33079,"low":30315,"close":30803,"volume":410706,"rsi_14":45.5,"sma_20":33014.25,"sma_60":31382.08,"sma_120":26583.17},{"date":"2026-04-03","open":31645,"high":32068,"low":31391,"close":31894,"volume":62989,"rsi_14":46.27,"sma_20":32955.75,"sma_60":31481.33,"sma_120":26699.5},{"date":"2026-04-06","open":32168,"high":32745,"low":32098,"close":32347,"volume":142870,"rsi_14":46.25,"sma_20":33036.25,"sma_60":31580.08,"sma_120":26814.0},{"date":"2026-04-07","open":33164,"high":33447,"low":32287,"close":32944,"volume":231703,"rsi_14":40.86,"sma_20":33032.5,"sma_60":31685.58,"sma_120":26928.0},{"date":"2026-04-08","open":33915,"high":36126,"low":33915,"close":35733,"volume":648978,"rsi_14":52.33,"sma_20":33147.25,"sma_60":31836.0,"sma_120":27067.21},{"date":"2026-04-09","open":35175,"high":35459,"low":34667,"close":34752,"volume":145688,"rsi_14":49.73,"sma_20":33227.75,"sma_60":31971.33,"sma_120":27199.96},{"date":"2026-04-10","open":35569,"high":35902,"low":35350,"close":35359,"volume":95829,"rsi_14":58.69,"sma_20":33376.0,"sma_60":32114.08,"sma_120":27333.42},{"date":"2026-04-13","open":34578,"high":35335,"low":34558,"close":35051,"volume":270761,"rsi_14":54.4,"sma_20":33466.75,"sma_60":32249.67,"sma_120":27459.96},{"date":"2026-04-14","open":36281,"high":36888,"low":36086,"close":36555,"volume":793141,"rsi_14":57.31,"sma_20":33610.0,"sma_60":32405.58,"sma_120":27597.62},{"date":"2026-04-15","open":37755,"high":38058,"low":37167,"close":37481,"volume":757238,"rsi_14":64.89,"sma_20":33687.0,"sma_60":32572.67,"sma_120":27740.42},{"date":"2026-04-16","open":37770,"high":38337,"low":37411,"close":38337,"volume":336012,"rsi_14":67.08,"sma_20":33860.25,"sma_60":32746.92,"sma_120":27890.5},{"date":"2026-04-17","open":38143,"high":38312,"low":37745,"close":38038,"volume":612023,"rsi_14":70.49,"sma_20":34020.0,"sma_60":32911.5,"sma_120":28036.67},{"date":"2026-04-20","open":37949,"high":38666,"low":37839,"close":38263,"volume":525986,"rsi_14":77.93,"sma_20":34316.0,"sma_60":33088.58,"sma_120":28186.96},{"date":"2026-04-21","open":38731,"high":39458,"low":38731,"close":39458,"volume":1088836,"rsi_14":75.13,"sma_20":34609.25,"sma_60":33282.75,"sma_120":28341.54},{"date":"2026-04-22","open":39353,"high":39532,"low":38840,"close":39527,"volume":436310,"rsi_14":86.65,"sma_20":34886.25,"sma_60":33471.17,"sma_120":28491.67},{"date":"2026-04-23","open":39746,"high":40638,"low":38810,"close":40020,"volume":1514224,"rsi_14":85.95,"sma_20":35264.75,"sma_60":33661.42,"sma_120":28648.42},{"date":"2026-04-24","open":40025,"high":40140,"low":39338,"close":39975,"volume":370274,"rsi_14":85.01,"sma_20":35647.5,"sma_60":33856.67,"sma_120":28800.17},{"date":"2026-04-27","open":40314,"high":41365,"low":40314,"close":40932,"volume":824260,"rsi_14":85.49,"sma_20":36135.75,"sma_60":34048.08,"sma_120":28957.92},{"date":"2026-04-28","open":41365,"high":41768,"low":41151,"close":41310,"volume":619048,"rsi_14":81.53,"sma_20":36719.75,"sma_60":34234.83,"sma_120":29117.42},{"date":"2026-04-29","open":40980,"high":41645,"low":40785,"close":41585,"volume":264041,"rsi_14":91.81,"sma_20":37162.0,"sma_60":34419.0,"sma_120":29270.0},{"date":"2026-04-30","open":41935,"high":42030,"low":41000,"close":41080,"volume":354920,"rsi_14":85.31,"sma_20":37669.5,"sma_60":34586.67,"sma_120":29425.67},{"date":"2026-05-04","open":42030,"high":43805,"low":42000,"close":43805,"volume":1246754,"rsi_14":91.76,"sma_20":38258.5,"sma_60":34830.67,"sma_120":29607.54},{"date":"2026-05-06","open":43825,"high":48095,"low":43815,"close":47940,"volume":1176968,"rsi_14":93.43,"sma_20":39031.5,"sma_60":35106.08,"sma_120":29822.38},{"date":"2026-05-07","open":48650,"high":49190,"low":47020,"close":48755,"volume":958830,"rsi_14":93.37,"sma_20":39815.25,"sma_60":35390.25,"sma_120":30047.25},{"date":"2026-05-08","open":47565,"high":49320,"low":47565,"close":49315,"volume":902124,"rsi_14":93.21,"sma_20":40487.0,"sma_60":35711.75,"sma_120":30271.0},{"date":"2026-05-11","open":51685,"high":53195,"low":51345,"close":52490,"volume":2179399,"rsi_14":96.43,"sma_20":41366.75,"sma_60":36086.75,"sma_120":30519.75},{"date":"2026-05-12","open":53280,"high":53820,"low":49100,"close":51190,"volume":1507780,"rsi_14":88.77,"sma_20":42151.0,"sma_60":36415.25,"sma_120":30755.08},{"date":"2026-05-13","open":49700,"high":52895,"low":49355,"close":52895,"volume":1001163,"rsi_14":89.1,"sma_20":43036.0,"sma_60":36773.83,"sma_120":31003.17},{"date":"2026-05-14","open":52710,"high":53640,"low":52580,"close":53640,"volume":1386048,"rsi_14":89.52,"sma_20":43882.75,"sma_60":37141.5,"sma_120":31267.96},{"date":"2026-05-15","open":53500,"high":54040,"low":49325,"close":50275,"volume":1352060,"rsi_14":74.59,"sma_20":44514.75,"sma_60":37435.58,"sma_120":31499.12},{"date":"2026-05-18","open":50275,"high":51375,"low":47665,"close":50640,"volume":891959,"rsi_14":75.19,"sma_20":45122.0,"sma_60":37734.83,"sma_120":31740.12},{"date":"2026-05-19","open":49550,"high":49830,"low":47700,"close":48805,"volume":964242,"rsi_14":67.74,"sma_20":45652.5,"sma_60":37988.5,"sma_120":31967.29},{"date":"2026-05-20","open":48730,"high":48985,"low":47190,"close":48535,"volume":699578,"rsi_14":66.33,"sma_20":46158.25,"sma_60":38223.42,"sma_120":32188.54},{"date":"2026-05-21","open":50190,"high":52885,"low":50190,"close":52805,"volume":1018391,"rsi_14":71.77,"sma_20":46817.5,"sma_60":38525.5,"sma_120":32454.42},{"date":"2026-05-22","open":52965,"high":53380,"low":52510,"close":53000,"volume":765311,"rsi_14":73.41,"sma_20":47483.0,"sma_60":38812.92,"sma_120":32720.79},{"date":"2026-05-26","open":53685,"high":55370,"low":53675,"close":54750,"volume":1904637,"rsi_14":72.35,"sma_20":48211.25,"sma_60":39116.33,"sma_120":33000.33},{"date":"2026-05-27","open":55685,"high":58270,"low":55650,"close":56670,"volume":2657423,"rsi_14":69.6,"sma_20":49037.75,"sma_60":39418.75,"sma_120":33291.75},{"date":"2026-05-28","open":55880,"high":56855,"low":53920,"close":56700,"volume":593856,"rsi_14":68.49,"sma_20":49817.75,"sma_60":39733.33,"sma_120":33581.67},{"date":"2026-05-29","open":57950,"high":58860,"low":57470,"close":58730,"volume":811332,"rsi_14":70.51,"sma_20":50680.25,"sma_60":40138.92,"sma_120":33891.67},{"date":"2026-06-01","open":58880,"high":61510,"low":58880,"close":60970,"volume":2226802,"rsi_14":69.26,"sma_20":51649.5,"sma_60":40649.5,"sma_120":34219.58},{"date":"2026-06-02","open":61030,"high":61510,"low":58290,"close":60675,"volume":1223029,"rsi_14":72.57,"sma_20":52629.25,"sma_60":41104.33,"sma_120":34540.58},{"date":"2026-06-04","open":59360,"high":60820,"low":59245,"close":59990,"volume":585860,"rsi_14":67.74,"sma_20":53438.5,"sma_60":41550.92,"sma_120":34855.96},{"date":"2026-06-05","open":57715,"high":58205,"low":55505,"close":56525,"volume":752787,"rsi_14":56.35,"sma_20":53867.75,"sma_60":41978.5,"sma_120":35142.04},{"date":"2026-06-08","open":50940,"high":54365,"low":50745,"close":51875,"volume":446114,"rsi_14":53.33,"sma_20":54023.75,"sma_60":42290.5,"sma_120":35386.17},{"date":"2026-06-09","open":54195,"high":56710,"low":52720,"close":56670,"volume":415775,"rsi_14":60.6,"sma_20":54391.5,"sma_60":42675.25,"sma_120":35667.92},{"date":"2026-06-10","open":54750,"high":55680,"low":52265,"close":53730,"volume":248408,"rsi_14":58.34,"sma_20":54453.5,"sma_60":43016.0,"sma_120":35926.58},{"date":"2026-06-11","open":51685,"high":54545,"low":51070,"close":54000,"volume":174362,"rsi_14":59.25,"sma_20":54594.0,"sma_60":43373.67,"sma_120":36186.33},{"date":"2026-06-12","open":57765,"high":58895,"low":56235,"close":56335,"volume":548961,"rsi_14":56.39,"sma_20":54766.0,"sma_60":43756.25,"sma_120":36468.38},{"date":"2026-06-15","open":59325,"high":60065,"low":59030,"close":59920,"volume":385387,"rsi_14":61.16,"sma_20":55080.0,"sma_60":44190.92,"sma_120":36777.58},{"date":"2026-06-16","open":60935,"high":61300,"low":59580,"close":61300,"volume":556801,"rsi_14":60.7,"sma_20":55631.25,"sma_60":44611.0,"sma_120":37102.58},{"date":"2026-06-17","open":60465,"high":62380,"low":60350,"close":62260,"volume":799337,"rsi_14":59.42,"sma_20":56212.25,"sma_60":45064.83,"sma_120":37439.67},{"date":"2026-06-18","open":62440,"high":64920,"low":62440,"close":63730,"volume":2458580,"rsi_14":61.3,"sma_20":56958.5,"sma_60":45543.67,"sma_120":37785.42},{"date":"2026-06-19","open":66195,"high":67600,"low":63300,"close":65170,"volume":1805117,"rsi_14":60.55,"sma_20":57790.25,"sma_60":46088.17,"sma_120":38144.08},{"date":"2026-06-22","open":64395,"high":67230,"low":64100,"close":66480,"volume":745141,"rsi_14":59.31,"sma_20":58474.0,"sma_60":46633.58,"sma_120":38514.5},{"date":"2026-06-23","open":65680,"high":66990,"low":59395,"close":59615,"volume":1807831,"rsi_14":48.53,"sma_20":58804.75,"sma_60":47058.0,"sma_120":38821.42},{"date":"2026-06-24","open":60365,"high":62165,"low":57930,"close":61120,"volume":3648545,"rsi_14":51.53,"sma_20":59123.25,"sma_60":47533.08,"sma_120":39140.96},{"date":"2026-06-25","open":64625,"high":66135,"low":63635,"close":65470,"volume":3351460,"rsi_14":61.81,"sma_20":59563.25,"sma_60":48082.83,"sma_120":39495.75},{"date":"2026-06-26","open":63840,"high":64670,"low":59100,"close":61070,"volume":1914509,"rsi_14":62.23,"sma_20":59781.75,"sma_60":48578.42,"sma_120":39811.08},{"date":"2026-06-29","open":60340,"high":61710,"low":58680,"close":60845,"volume":939574,"rsi_14":56.32,"sma_20":59887.5,"sma_60":49095.83,"sma_120":40117.79},{"date":"2026-06-30","open":60705,"high":63000,"low":59255,"close":61730,"volume":1132530,"rsi_14":62.91,"sma_20":59925.5,"sma_60":49579.0,"sma_120":40431.0},{"date":"2026-07-01","open":62140,"high":62845,"low":58900,"close":60465,"volume":887536,"rsi_14":60.11,"sma_20":59915.0,"sma_60":50071.25,"sma_120":40726.67},{"date":"2026-07-02","open":56485,"high":58415,"low":54210,"close":55035,"volume":1151119,"rsi_14":48.15,"sma_20":59667.25,"sma_60":50454.75,"sma_120":40968.04},{"date":"2026-07-03","open":54620,"high":58295,"low":52050,"close":58035,"volume":1020986,"rsi_14":47.27,"sma_20":59742.75,"sma_60":50880.67,"sma_120":41230.38},{"date":"2026-07-06","open":58385,"high":59590,"low":55730,"close":57195,"volume":1184733,"rsi_14":43.95,"sma_20":60008.75,"sma_60":51282.58,"sma_120":41484.08},{"date":"2026-07-07","open":56050,"high":56545,"low":52050,"close":53880,"volume":769707,"rsi_14":38.46,"sma_20":59869.25,"sma_60":51582.58,"sma_120":41709.29},{"date":"2026-07-08","open":52125,"high":55360,"low":50700,"close":51180,"volume":638256,"rsi_14":33.28,"sma_20":59741.75,"sma_60":51854.0,"sma_120":41912.67},{"date":"2026-07-09","open":52960,"high":53680,"low":49960,"close":52120,"volume":509065,"rsi_14":32.38,"sma_20":59647.75,"sma_60":52130.92,"sma_120":42122.5},{"date":"2026-07-10","open":53975,"high":54810,"low":52755,"close":53050,"volume":250158,"rsi_14":31.68,"sma_20":59483.5,"sma_60":52428.5,"sma_120":42339.08},{"date":"2026-07-13","open":52740,"high":53185,"low":47265,"close":47570,"volume":460619,"rsi_14":32.92,"sma_20":58866.0,"sma_60":52609.58,"sma_120":42507.58},{"date":"2026-07-14","open":47220,"high":48850,"low":44605,"close":48020,"volume":554871,"rsi_14":30.85,"sma_20":58202.0,"sma_60":52782.67,"sma_120":42677.67},{"date":"2026-07-15","open":51305,"high":52630,"low":50875,"close":51405,"volume":388592,"rsi_14":28.85,"sma_20":57659.25,"sma_60":52997.83,"sma_120":42872.38},{"date":"2026-07-16","open":48480,"high":48855,"low":46950,"close":47695,"volume":335584,"rsi_14":29.46,"sma_20":56857.5,"sma_60":53156.17,"sma_120":43033.83},{"date":"2026-07-20","open":45285,"high":47745,"low":45200,"close":45430,"volume":318203,"rsi_14":27.72,"sma_20":55870.5,"sma_60":53273.0,"sma_120":43180.79},{"date":"2026-07-21","open":45525,"high":48000,"low":44940,"close":47185,"volume":270861,"rsi_14":29.49,"sma_20":54905.75,"sma_60":53399.08,"sma_120":43340.92},{"date":"2026-07-22","open":49955,"high":50655,"low":47635,"close":47810,"volume":327483,"rsi_14":31.83,"sma_20":54315.5,"sma_60":53534.42,"sma_120":43502.79},{"date":"2026-07-23","open":48830,"high":49775,"low":48335,"close":49775,"volume":173394,"rsi_14":41.61,"sma_20":53748.25,"sma_60":53694.25,"sma_120":43677.83},{"date":"2026-07-24","open":48850,"high":48850,"low":45997,"close":46445,"volume":185248,"rsi_14":31.71,"sma_20":52797.0,"sma_60":53799.33,"sma_120":43828.0},{"date":"2026-07-27","open":47145,"high":47245,"low":45290,"close":47070,"volume":210663,"rsi_14":33.92,"sma_20":52097.0,"sma_60":53898.83,"sma_120":43973.46},{"date":"2026-07-28","open":44160,"high":44240,"low":41070,"close":41425,"volume":317698,"rsi_14":31.58,"sma_20":51126.0,"sma_60":53897.92,"sma_120":44066.38},{"date":"2026-07-29","open":41665,"high":42870,"low":35535,"close":38600,"volume":843430,"rsi_14":31.46,"sma_20":49969.5,"sma_60":53848.17,"sma_120":44133.58},{"date":"2026-07-30","open":38600,"high":40680,"low":37340,"close":37875,"volume":682546,"rsi_14":28.87,"sma_20":48840.0,"sma_60":53794.75,"sma_120":44190.71},{"date":"2026-07-31","open":42050,"high":46165,"low":39550,"close":45775,"volume":244936,"rsi_14":41.06,"sma_20":48377.0,"sma_60":53827.58,"sma_120":44329.12},{"date":"2026-08-03","open":43660,"high":44445,"low":42850,"close":43270,"volume":129936,"rsi_14":44.3,"sma_20":47638.75,"sma_60":53749.75,"sma_120":44427.92},{"date":"2026-08-04","open":44085,"high":44275,"low":41630,"close":43800,"volume":181129,"rsi_14":44.42,"sma_20":46969.0,"sma_60":53667.17,"sma_120":44528.71},{"date":"2026-08-05","open":45795,"high":46245,"low":45145,"close":45805,"volume":121489,"rsi_14":42.31,"sma_20":46565.25,"sma_60":53608.67,"sma_120":44660.21},{"date":"2026-08-06","open":44500,"high":44930,"low":42550,"close":42905,"volume":133654,"rsi_14":43.27,"sma_20":46151.5,"sma_60":53448.92,"sma_120":44767.83},{"date":"2026-08-07","open":43335,"high":43740,"low":41745,"close":42240,"volume":98768,"rsi_14":45.31,"sma_20":45657.5,"sma_60":53299.75,"sma_120":44857.5},{"date":"2026-08-10","open":42990,"high":43345,"low":41885,"close":42390,"volume":50490,"rsi_14":42.6,"sma_20":45124.5,"sma_60":53124.67,"sma_120":44949.25},{"date":"2026-08-11","open":41980,"high":43295,"low":41595,"close":42905,"volume":47679,"rsi_14":42.4,"sma_20":44891.25,"sma_60":52945.75,"sma_120":45043.62},{"date":"2026-08-12","open":43525,"high":45365,"low":43350,"close":44565,"volume":102721,"rsi_14":41.85,"sma_20":44718.5,"sma_60":52850.58,"sma_120":45143.08},{"date":"2026-08-13","open":45990,"high":47250,"low":45990,"close":46600,"volume":94632,"rsi_14":50.25,"sma_20":44478.25,"sma_60":52783.25,"sma_120":45259.04},{"date":"2026-08-14","open":47905,"high":48195,"low":47070,"close":47740,"volume":99576,"rsi_14":51.07,"sma_20":44480.5,"sma_60":52765.5,"sma_120":45377.0},{"date":"2026-08-18","open":48790,"high":49985,"low":46600,"close":47045,"volume":238630,"rsi_14":60.7,"sma_20":44561.25,"sma_60":52740.67,"sma_120":45482.04},{"date":"2026-08-19","open":44190,"high":45060,"low":43630,"close":43900,"volume":107702,"rsi_14":59.97,"sma_20":44397.0,"sma_60":52592.25,"sma_120":45558.88},{"date":"2026-08-20","open":45645,"high":47550,"low":44975,"close":47275,"volume":197262,"rsi_14":66.08,"sma_20":44370.25,"sma_60":52496.83,"sma_120":45654.88},{"date":"2026-08-21","open":46300,"high":48095,"low":46300,"close":47860,"volume":98042,"rsi_14":54.76,"sma_20":44274.5,"sma_60":52382.0,"sma_120":45749.17},{"date":"2026-08-24","open":47575,"high":47745,"low":45800,"close":46260,"volume":66805,"rsi_14":57.12,"sma_20":44265.25,"sma_60":52208.5,"sma_120":45813.62},{"date":"2026-08-25","open":44720,"high":46405,"low":43830,"close":46405,"volume":84609,"rsi_14":56.32,"sma_20":44232.0,"sma_60":52036.92,"sma_120":45885.12},{"date":"2026-08-26","open":46295,"high":47340,"low":46000,"close":46800,"volume":55815,"rsi_14":52.62,"sma_20":44500.75,"sma_60":51838.08,"sma_120":45988.5},{"date":"2026-08-27","open":47910,"high":48240,"low":46965,"close":47415,"volume":97725,"rsi_14":63.49,"sma_20":44941.5,"sma_60":51612.17,"sma_120":46130.83},{"date":"2026-08-28","open":46825,"high":47510,"low":46470,"close":46470,"volume":34226,"rsi_14":62.44,"sma_20":45371.25,"sma_60":51375.42,"sma_120":46239.88},{"date":"2026-08-31","open":45280,"high":46675,"low":44700,"close":46675,"volume":47363,"rsi_14":62.56,"sma_20":45416.25,"sma_60":51153.5,"sma_120":46352.21},{"date":"2026-09-01","open":46400,"high":47160,"low":46190,"close":46940,"volume":36179,"rsi_14":62.01,"sma_20":45599.75,"sma_60":50993.75,"sma_120":46486.12},{"date":"2026-09-02","open":45400,"high":46065,"low":45005,"close":45005,"volume":111788,"rsi_14":51.29,"sma_20":45660.0,"sma_60":50879.25,"sma_120":46584.88},{"date":"2026-09-03","open":45535,"high":45815,"low":43980,"close":44990,"volume":66332,"rsi_14":44.65,"sma_20":45619.25,"sma_60":50684.58,"sma_120":46679.92},{"date":"2026-09-04","open":45730,"high":46440,"low":45395,"close":45960,"volume":55759,"rsi_14":44.02,"sma_20":45772.0,"sma_60":50555.08,"sma_120":46785.54},{"date":"2026-09-07","open":47455,"high":48365,"low":47445,"close":48365,"volume":138148,"rsi_14":53.98,"sma_20":46078.25,"sma_60":50461.17,"sma_120":46917.42},{"date":"2026-09-08","open":48770,"high":49960,"low":48210,"close":48275,"volume":161913,"rsi_14":66.15,"sma_20":46372.5,"sma_60":50326.83,"sma_120":47041.54},{"date":"2026-09-09","open":48455,"high":49555,"low":48400,"close":49045,"volume":119270,"rsi_14":58.09,"sma_20":46679.5,"sma_60":50145.58,"sma_120":47168.25},{"date":"2026-09-10","open":48830,"high":49355,"low":47855,"close":48995,"volume":51385,"rsi_14":55.45,"sma_20":46901.0,"sma_60":49940.5,"sma_120":47275.75},{"date":"2026-09-11","open":47110,"high":48255,"low":47065,"close":47965,"volume":71695,"rsi_14":58.67,"sma_20":46969.25,"sma_60":49702.25,"sma_120":47383.54},{"date":"2026-09-14","open":46305,"high":46740,"low":45855,"close":45855,"volume":151319,"rsi_14":47.67,"sma_20":46875.0,"sma_60":49404.33,"sma_120":47474.0},{"date":"2026-09-15","open":45835,"high":46360,"low":45355,"close":45515,"volume":56143,"rsi_14":44.53,"sma_20":46798.5,"sma_60":49076.75,"sma_120":47582.46},{"date":"2026-09-16","open":45575,"high":46810,"low":45540,"close":46810,"volume":43102,"rsi_14":47.57,"sma_20":46944.0,"sma_60":48748.92,"sma_120":47691.25},{"date":"2026-09-17","open":46820,"high":47180,"low":46235,"close":46330,"volume":31290,"rsi_14":49.41,"sma_20":46896.75,"sma_60":48527.5,"sma_120":47792.75},{"date":"2026-09-18","open":47570,"high":48050,"low":47345,"close":48050,"volume":41266,"rsi_14":55.1,"sma_20":46906.25,"sma_60":48309.67,"sma_120":47921.38},{"date":"2026-09-21","open":48260,"high":49085,"low":48260,"close":48810,"volume":101310,"rsi_14":56.69,"sma_20":47033.75,"sma_60":48032.0,"sma_120":48057.42},{"date":"2026-09-22","open":49960,"high":50235,"low":48690,"close":48925,"volume":127241,"rsi_14":66.13,"sma_20":47159.75,"sma_60":47829.58,"sma_120":48204.0},{"date":"2026-09-23","open":49840,"high":50130,"low":49020,"close":49450,"volume":59960,"rsi_14":67.61,"sma_20":47292.25,"sma_60":47639.67,"sma_120":48367.75},{"date":"2026-09-28","open":49430,"high":49455,"low":47925,"close":48045,"volume":95077,"rsi_14":57.96,"sma_20":47323.75,"sma_60":47411.58,"sma_120":48495.29},{"date":"2026-09-29","open":47905,"high":48355,"low":47445,"close":48060,"volume":45601,"rsi_14":48.58,"sma_20":47403.25,"sma_60":47204.83,"sma_120":48638.04},{"date":"2026-09-30","open":48605,"high":48850,"low":47780,"close":48115,"volume":77021,"rsi_14":49.25,"sma_20":47475.25,"sma_60":47089.5,"sma_120":48772.12},{"date":"2026-10-01","open":47710,"high":48840,"low":47260,"close":48825,"volume":27675,"rsi_14":48.96,"sma_20":47569.5,"sma_60":46936.0,"sma_120":48908.33},{"date":"2026-10-02","open":48810,"high":49110,"low":48515,"close":49060,"volume":34737,"rsi_14":50.3,"sma_20":47772.25,"sma_60":46800.42,"sma_120":49041.5},{"date":"2026-10-06","open":49185,"high":49340,"low":48260,"close":48820,"volume":24041,"rsi_14":54.27,"sma_20":47963.75,"sma_60":46716.08,"sma_120":49149.33},{"date":"2026-10-07","open":48065,"high":48960,"low":47585,"close":47620,"volume":55235,"rsi_14":59.7,"sma_20":48046.75,"sma_60":46656.75,"sma_120":49255.38},{"date":"2026-10-08","open":47620,"high":47690,"low":46500,"close":46590,"volume":41939,"rsi_14":55.49,"sma_20":47958.0,"sma_60":46564.58,"sma_120":49347.75},{"date":"2026-10-12","open":45910,"high":45960,"low":44385,"close":44670,"volume":33768,"rsi_14":39.72,"sma_20":47777.75,"sma_60":46424.92,"sma_120":49426.71},{"date":"2026-10-13","open":43145,"high":43240,"low":40915,"close":41530,"volume":111825,"rsi_14":31.64,"sma_20":47402.0,"sma_60":46324.25,"sma_120":49466.92},{"date":"2026-10-14","open":41610,"high":42745,"low":40780,"close":41310,"volume":64776,"rsi_14":20.87,"sma_20":47017.75,"sma_60":46212.42,"sma_120":49497.54},{"date":"2026-10-15","open":38620,"high":39310,"low":36880,"close":37800,"volume":94589,"rsi_14":11.56,"sma_20":46509.5,"sma_60":45985.67,"sma_120":49491.75},{"date":"2026-10-16","open":38285,"high":39510,"low":37875,"close":38410,"volume":63872,"rsi_14":14.51,"sma_20":46137.25,"sma_60":45830.92,"sma_120":49493.54},{"date":"2026-10-19","open":37210,"high":38985,"low":37060,"close":38985,"volume":42742,"rsi_14":14.8,"sma_20":45810.75,"sma_60":45723.5,"sma_120":49498.25},{"date":"2026-10-20","open":38480,"high":38580,"low":37000,"close":37440,"volume":59572,"rsi_14":14.66,"sma_20":45342.25,"sma_60":45561.08,"sma_120":49480.08},{"date":"2026-10-21","open":38220,"high":39680,"low":38220,"close":38970,"volume":10948,"rsi_14":22.49,"sma_20":44974.25,"sma_60":45413.75,"sma_120":49474.08},{"date":"2026-10-22","open":38340,"high":39000,"low":37100,"close":37515,"volume":22535,"rsi_14":20.42,"sma_20":44447.5,"sma_60":45209.42,"sma_120":49451.83},{"date":"2026-10-23","open":35556,"high":37690,"low":34722,"close":37690,"volume":27302}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":37690.0,"price_history":[{"date":"2018-02-27","close":9205.1953},{"date":"2018-02-28","close":9101.1562},{"date":"2018-03-02","close":9024.2559},{"date":"2018-03-05","close":8915.6953},{"date":"2018-03-06","close":9037.8281},{"date":"2018-03-07","close":8965.4531},{"date":"2018-03-08","close":9074.0146},{"date":"2018-03-09","close":9155.4365},{"date":"2018-03-12","close":9259.4766},{"date":"2018-03-13","close":9245.9053},{"date":"2018-03-14","close":9205.1953},{"date":"2018-03-15","close":9241.3818},{"date":"2018-03-16","close":9205.1953},{"date":"2018-03-19","close":9205.1953},{"date":"2018-03-20","close":9232.3359},{"date":"2018-03-21","close":9241.3818},{"date":"2018-03-22","close":9277.5693},{"date":"2018-03-23","close":8983.5469},{"date":"2018-03-26","close":9060.4443},{"date":"2018-03-27","close":9123.7734},{"date":"2018-03-28","close":8933.79},{"date":"2018-03-29","close":9164.4834},{"date":"2018-03-30","close":9164.4834},{"date":"2018-04-02","close":9132.8213},{"date":"2018-04-03","close":9083.0625},{"date":"2018-04-04","close":8947.3594},{"date":"2018-04-05","close":9069.4912},{"date":"2018-04-06","close":9037.8281},{"date":"2018-04-09","close":9069.4912},{"date":"2018-04-10","close":9169.0078},{"date":"2018-04-11","close":9114.7266},{"date":"2018-04-12","close":9123.7734},{"date":"2018-04-13","close":9164.4834},{"date":"2018-04-16","close":9196.1475},{"date":"2018-04-17","close":9191.625},{"date":"2018-04-18","close":9295.6631},{"date":"2018-04-19","close":9304.71},{"date":"2018-04-20","close":9209.7188},{"date":"2018-04-23","close":9241.3818},{"date":"2018-04-24","close":9196.1475},{"date":"2018-04-25","close":9146.3896},{"date":"2018-04-26","close":9277.5693},{"date":"2018-04-27","close":9395.1797},{"date":"2018-04-30","close":9444.9365},{"date":"2018-05-02","close":9521.835},{"date":"2018-05-03","close":9336.373},{"date":"2018-05-04","close":9205.1953},{"date":"2018-05-08","close":9150.9131},{"date":"2018-05-09","close":9173.5312},{"date":"2018-05-10","close":9182.5762},{"date":"2018-05-11","close":9218.7656},{"date":"2018-05-14","close":9169.0078},{"date":"2018-05-15","close":9128.2969},{"date":"2018-05-16","close":9155.4365},{"date":"2018-05-17","close":9087.585},{"date":"2018-05-18","close":9078.5391},{"date":"2018-05-21","close":9141.8682},{"date":"2018-05-23","close":9146.3896},{"date":"2018-05-24","close":9132.8213},{"date":"2018-05-25","close":9155.4365},{"date":"2018-05-28","close":9200.6709},{"date":"2018-05-29","close":9096.6338},{"date":"2018-05-30","close":8933.79},{"date":"2018-05-31","close":8956.4062},{"date":"2018-06-01","close":9046.875},{"date":"2018-06-04","close":9051.3975},{"date":"2018-06-05","close":9096.6338},{"date":"2018-06-07","close":9182.5762},{"date":"2018-06-08","close":9105.6787},{"date":"2018-06-11","close":9169.0078},{"date":"2018-06-12","close":9119.249},{"date":"2018-06-14","close":9055.9229},{"date":"2018-06-15","close":9001.6396},{"date":"2018-06-18","close":8929.2646},{"date":"2018-06-19","close":8784.5156},{"date":"2018-06-20","close":8902.125},{"date":"2018-06-21","close":8775.4678},{"date":"2018-06-22","close":8847.8438},{"date":"2018-06-25","close":8911.1719},{"date":"2018-06-26","close":8865.9365},{"date":"2018-06-27","close":8911.1719},{"date":"2018-06-28","close":8811.6562},{"date":"2018-06-29","close":8843.3193},{"date":"2018-07-02","close":8680.4775},{"date":"2018-07-03","close":8675.9521},{"date":"2018-07-04","close":8626.1963},{"date":"2018-07-05","close":8580.96},{"date":"2018-07-06","close":8639.7646},{"date":"2018-07-09","close":8712.1416},{"date":"2018-07-10","close":8680.4775},{"date":"2018-07-11","close":8653.335},{"date":"2018-07-12","close":8716.6631},{"date":"2018-07-13","close":8802.6084},{"date":"2018-07-16","close":8766.4209},{"date":"2018-07-17","close":8757.375},{"date":"2018-07-18","close":8721.1875},{"date":"2018-07-19","close":8671.4307},{"date":"2018-07-20","close":8698.5693},{"date":"2018-07-23","close":8585.4834},{"date":"2018-07-24","close":8657.8584},{"date":"2018-07-25","close":8580.96},{"date":"2018-07-26","close":8635.2432},{"date":"2018-07-27","close":8653.335},{"date":"2018-07-30","close":8630.7178},{"date":"2018-07-31","close":8653.335},{"date":"2018-08-01","close":8703.0947},{"date":"2018-08-02","close":8540.25},{"date":"2018-08-03","close":8621.6699},{"date":"2018-08-06","close":8612.624},{"date":"2018-08-07","close":8680.4775},{"date":"2018-08-08","close":8657.8584},{"date":"2018-08-09","close":8671.4307},{"date":"2018-08-10","close":8603.5781},{"date":"2018-08-13","close":8422.6396},{"date":"2018-08-14","close":8499.5381},{"date":"2018-08-16","close":8386.4531},{"date":"2018-08-17","close":8413.5928},{"date":"2018-08-20","close":8400.0225},{"date":"2018-08-21","close":8504.0605},{"date":"2018-08-22","close":8526.6787},{"date":"2018-08-23","close":8562.8672},{"date":"2018-08-24","close":8603.5781},{"date":"2018-08-27","close":8657.8584},{"date":"2018-08-28","close":8603.5781},{"date":"2018-08-29","close":8657.8584},{"date":"2018-08-30","close":8675.9521},{"date":"2018-08-31","close":8734.7568},{"date":"2018-09-03","close":8662.3818},{"date":"2018-09-04","close":8716.6631},{"date":"2018-09-05","close":8580.96},{"date":"2018-09-06","close":8508.584},{"date":"2018-09-07","close":8522.1562},{"date":"2018-09-10","close":8517.6328},{"date":"2018-09-11","close":8499.5381},{"date":"2018-09-12","close":8508.584},{"date":"2018-09-13","close":8540.25},{"date":"2018-09-14","close":8639.7646},{"date":"2018-09-17","close":8576.4355},{"date":"2018-09-18","close":8599.0547},{"date":"2018-09-19","close":8608.1016},{"date":"2018-09-20","close":8630.7178},{"date":"2018-09-21","close":8730.2334},{"date":"2018-09-27","close":8779.9912},{"date":"2018-09-28","close":8739.2803},{"date":"2018-10-01","close":8734.7568},{"date":"2018-10-02","close":8617.1484},{"date":"2018-10-04","close":8476.9209},{"date":"2018-10-05","close":8490.4922},{"date":"2018-10-08","close":8418.1162},{"date":"2018-10-10","close":8395.501},{"date":"2018-10-11","close":8024.5791},{"date":"2018-10-12","close":8105.998},{"date":"2018-10-15","close":8029.1011},{"date":"2018-10-16","close":8015.5298},{"date":"2018-10-17","close":8124.0933},{"date":"2018-10-18","close":8024.5791},{"date":"2018-10-19","close":8065.2886},{"date":"2018-10-22","close":8078.8584},{"date":"2018-10-23","close":7848.1636},{"date":"2018-10-24","close":7848.1636},{"date":"2018-10-25","close":7757.6953},{"date":"2018-10-26","close":7621.9917},{"date":"2018-10-29","close":7508.9062},{"date":"2018-10-30","close":7558.6636},{"date":"2018-10-31","close":7545.0942},{"date":"2018-11-01","close":7540.5693},{"date":"2018-11-02","close":7834.5938},{"date":"2018-11-05","close":7730.5547},{"date":"2018-11-06","close":7766.7422},{"date":"2018-11-07","close":7744.1245},{"date":"2018-11-08","close":7825.5464},{"date":"2018-11-09","close":7739.6016},{"date":"2018-11-12","close":7685.3198},{"date":"2018-11-13","close":7640.0854},{"date":"2018-11-14","close":7581.2808},{"date":"2018-11-15","close":7698.8901},{"date":"2018-11-16","close":7698.8901},{"date":"2018-11-19","close":7721.5078},{"date":"2018-11-20","close":7653.6548},{"date":"2018-11-21","close":7603.8984},{"date":"2018-11-22","close":7617.4688},{"date":"2018-11-23","close":7567.7109},{"date":"2018-11-26","close":7689.8442},{"date":"2018-11-27","close":7753.1724},{"date":"2018-11-28","close":7789.3584},{"date":"2018-11-29","close":7807.4517},{"date":"2018-11-30","close":7721.5078},{"date":"2018-12-03","close":7852.6875},{"date":"2018-12-04","close":7793.8838},{"date":"2018-12-05","close":7726.0303},{"date":"2018-12-06","close":7585.8037},{"date":"2018-12-07","close":7662.7026},{"date":"2018-12-10","close":7567.7109},{"date":"2018-12-11","close":7527.0},{"date":"2018-12-12","close":7612.9453},{"date":"2018-12-13","close":7612.9453},{"date":"2018-12-14","close":7508.9062},{"date":"2018-12-17","close":7527.0},{"date":"2018-12-18","close":7481.7656},{"date":"2018-12-19","close":7517.9526},{"date":"2018-12-20","close":7463.6714},{"date":"2018-12-21","close":7450.1016},{"date":"2018-12-24","close":7454.6245},{"date":"2018-12-26","close":7364.1562},{"date":"2018-12-27","close":7427.4844},{"date":"2018-12-28","close":7504.3828},{"date":"2019-01-02","close":7377.7261},{"date":"2019-01-03","close":7296.3047},{"date":"2019-01-04","close":7337.0156},{"date":"2019-01-07","close":7459.1484},{"date":"2019-01-08","close":7462.0},{"date":"2019-01-09","close":7572.2344},{"date":"2019-01-10","close":7572.2344},{"date":"2019-01-11","close":7617.4688},{"date":"2019-01-14","close":7563.187},{"date":"2019-01-15","close":7694.3662},{"date":"2019-01-16","close":7726.0303},{"date":"2019-01-17","close":7784.8354},{"date":"2019-01-18","close":7821.0229},{"date":"2019-01-21","close":7830.0698},{"date":"2019-01-22","close":7789.3584},{"date":"2019-01-23","close":7798.4053},{"date":"2019-01-24","close":7861.7344},{"date":"2019-01-25","close":8006.4839},{"date":"2019-01-28","close":8038.1484},{"date":"2019-01-29","close":8042.6709},{"date":"2019-01-30","close":8182.8984},{"date":"2019-01-31","close":8200.9912},{"date":"2019-02-01","close":8173.8521},{"date":"2019-02-07","close":8200.9912},{"date":"2019-02-08","close":8051.7178},{"date":"2019-02-11","close":8065.2886},{"date":"2019-02-12","close":8101.4771},{"date":"2019-02-13","close":8151.2344},{"date":"2019-02-14","close":8182.8984},{"date":"2019-02-15","close":8137.6641},{"date":"2019-02-18","close":8191.9448},{"date":"2019-02-19","close":8182.8984},{"date":"2019-02-20","close":8295.9844},{"date":"2019-02-21","close":8268.8438},{"date":"2019-02-22","close":8268.8438},{"date":"2019-02-25","close":8268.8438},{"date":"2019-02-26","close":8259.7959},{"date":"2019-02-27","close":8300.5078},{"date":"2019-02-28","close":8200.9912},{"date":"2019-03-04","close":8124.0933},{"date":"2019-03-05","close":8038.1484},{"date":"2019-03-06","close":8033.6235},{"date":"2019-03-07","close":7979.3438},{"date":"2019-03-08","close":7938.6313},{"date":"2019-03-11","close":7925.062},{"date":"2019-03-12","close":8011.0073},{"date":"2019-03-13","close":7965.7715},{"date":"2019-03-14","close":7979.3438},{"date":"2019-03-15","close":8065.2886},{"date":"2019-03-18","close":8069.813},{"date":"2019-03-19","close":8047.1948},{"date":"2019-03-20","close":8042.6709},{"date":"2019-03-21","close":8092.4287},{"date":"2019-03-22","close":8133.1406},{"date":"2019-03-25","close":7974.8198},{"date":"2019-03-26","close":7983.8682},{"date":"2019-03-27","close":7983.8682},{"date":"2019-03-28","close":7929.5864},{"date":"2019-03-29","close":7947.6787},{"date":"2019-04-01","close":8033.6235},{"date":"2019-04-02","close":8087.9062},{"date":"2019-04-03","close":8196.4688},{"date":"2019-04-04","close":8219.0859},{"date":"2019-04-05","close":8228.1318},{"date":"2019-04-08","close":8196.4688},{"date":"2019-04-09","close":8223.6104},{"date":"2019-04-10","close":8223.6104},{"date":"2019-04-11","close":8173.8521},{"date":"2019-04-12","close":8219.0859},{"date":"2019-04-15","close":8268.8438},{"date":"2019-04-16","close":8277.8896},{"date":"2019-04-17","close":8277.8896},{"date":"2019-04-18","close":8146.7109},{"date":"2019-04-19","close":8119.5693},{"date":"2019-04-22","close":8137.6641},{"date":"2019-04-23","close":8137.6641},{"date":"2019-04-24","close":8020.0547},{"date":"2019-04-25","close":8011.0073},{"date":"2019-04-26","close":7956.7251},{"date":"2019-04-29","close":8080.1943},{"date":"2019-04-30","close":8052.7549},{"date":"2019-05-02","close":8052.7549},{"date":"2019-05-03","close":7997.8823},{"date":"2019-05-07","close":7860.6973},{"date":"2019-05-08","close":7856.125},{"date":"2019-05-09","close":7632.0562},{"date":"2019-05-10","close":7636.6284},{"date":"2019-05-13","close":7536.0259},{"date":"2019-05-14","close":7517.7344},{"date":"2019-05-15","close":7572.6089},{"date":"2019-05-16","close":7458.2876},{"date":"2019-05-17","close":7417.1328},{"date":"2019-05-20","close":7412.5596},{"date":"2019-05-21","close":7526.8804},{"date":"2019-05-22","close":7531.4531},{"date":"2019-05-23","close":7526.8804},{"date":"2019-05-24","close":7426.2769},{"date":"2019-05-27","close":7439.9966},{"date":"2019-05-28","close":7458.2876},{"date":"2019-05-29","close":7357.6851},{"date":"2019-05-30","close":7426.2769},{"date":"2019-05-31","close":7444.5698},{"date":"2019-06-03","close":7549.7446},{"date":"2019-06-04","close":7531.4531},{"date":"2019-06-05","close":7513.1621},{"date":"2019-06-07","close":7526.8804},{"date":"2019-06-10","close":7609.1919},{"date":"2019-06-11","close":7659.4922},{"date":"2019-06-12","close":7604.6191},{"date":"2019-06-13","close":7604.6191},{"date":"2019-06-14","close":7545.1714},{"date":"2019-06-17","close":7536.0259},{"date":"2019-06-18","close":7581.7539},{"date":"2019-06-19","close":7691.502},{"date":"2019-06-20","close":7728.0845},{"date":"2019-06-21","close":7691.502},{"date":"2019-06-24","close":7691.502},{"date":"2019-06-25","close":7700.6479},{"date":"2019-06-26","close":7673.2109},{"date":"2019-06-27","close":7787.5312},{"date":"2019-06-28","close":7792.105},{"date":"2019-07-01","close":7819.5415},{"date":"2019-07-02","close":7769.2407},{"date":"2019-07-03","close":7677.7837},{"date":"2019-07-04","close":7718.9399},{"date":"2019-07-05","close":7709.7935},{"date":"2019-07-08","close":7526.8804},{"date":"2019-07-09","close":7531.4531},{"date":"2019-07-10","close":7540.5986},{"date":"2019-07-11","close":7650.3467},{"date":"2019-07-12","close":7636.6284},{"date":"2019-07-15","close":7659.4922},{"date":"2019-07-16","close":7709.7935},{"date":"2019-07-17","close":7641.2012},{"date":"2019-07-18","close":7622.9092},{"date":"2019-07-19","close":7723.5122},{"date":"2019-07-22","close":7705.2207},{"date":"2019-07-23","close":7782.9595},{"date":"2019-07-24","close":7705.2207},{"date":"2019-07-25","close":7686.9292},{"date":"2019-07-26","close":7636.6284},{"date":"2019-07-29","close":7522.3071},{"date":"2019-07-30","close":7568.0352},{"date":"2019-07-31","close":7494.8701},{"date":"2019-08-01","close":7444.5698},{"date":"2019-08-02","close":7380.5493},{"date":"2019-08-05","close":7202.2095},{"date":"2019-08-06","close":7083.3159},{"date":"2019-08-07","close":7055.8789},{"date":"2019-08-08","close":7069.5967},{"date":"2019-08-09","close":7119.8979},{"date":"2019-08-12","close":7138.189},{"date":"2019-08-13","close":7055.8789},{"date":"2019-08-14","close":7106.1792},{"date":"2019-08-16","close":7092.4609},{"date":"2019-08-19","close":7142.7622},{"date":"2019-08-20","close":7238.792},{"date":"2019-08-21","close":7261.6558},{"date":"2019-08-22","close":7202.2095},{"date":"2019-08-23","close":7193.0635},{"date":"2019-08-26","close":7087.8892},{"date":"2019-08-27","close":7083.3159},{"date":"2019-08-28","close":7133.6167},{"date":"2019-08-29","close":7124.4717},{"date":"2019-08-30","close":7243.3647},{"date":"2019-09-02","close":7234.2192},{"date":"2019-09-03","close":7202.2095},{"date":"2019-09-04","close":7270.8018},{"date":"2019-09-05","close":7385.1226},{"date":"2019-09-06","close":7398.8413},{"date":"2019-09-09","close":7462.8608},{"date":"2019-09-10","close":7513.1621},{"date":"2019-09-11","close":7568.0352},{"date":"2019-09-16","close":7609.1919},{"date":"2019-09-17","close":7618.3369},{"date":"2019-09-18","close":7645.7739},{"date":"2019-09-19","close":7691.502},{"date":"2019-09-20","close":7737.2295},{"date":"2019-09-23","close":7714.3652},{"date":"2019-09-24","close":7778.3853},{"date":"2019-09-25","close":7673.2109},{"date":"2019-09-26","close":7654.9194},{"date":"2019-09-27","close":7618.3369},{"date":"2019-09-30","close":7664.0649},{"date":"2019-10-01","close":7691.502},{"date":"2019-10-02","close":7563.4634},{"date":"2019-10-04","close":7531.4531},{"date":"2019-10-07","close":7536.0259},{"date":"2019-10-08","close":7627.4829},{"date":"2019-10-10","close":7613.7637},{"date":"2019-10-11","close":7673.2109},{"date":"2019-10-14","close":7732.6577},{"date":"2019-10-15","close":7755.521},{"date":"2019-10-16","close":7801.249},{"date":"2019-10-17","close":7773.8135},{"date":"2019-10-18","close":7709.7935},{"date":"2019-10-21","close":7746.3765},{"date":"2019-10-22","close":7851.5518},{"date":"2019-10-23","close":7833.2598},{"date":"2019-10-24","close":7842.4062},{"date":"2019-10-25","close":7801.249},{"date":"2019-10-28","close":7833.2598},{"date":"2019-10-29","close":7814.9688},{"date":"2019-10-30","close":7778.3853},{"date":"2019-10-31","close":7833.2598},{"date":"2019-11-01","close":7901.8521},{"date":"2019-11-04","close":8020.7466},{"date":"2019-11-05","close":8071.0479},{"date":"2019-11-06","close":8103.0566},{"date":"2019-11-07","close":8061.9009},{"date":"2019-11-08","close":8016.1738},{"date":"2019-11-11","close":7993.3096},{"date":"2019-11-12","close":8034.4629},{"date":"2019-11-13","close":7975.0176},{"date":"2019-11-14","close":8016.1738},{"date":"2019-11-15","close":8125.9214},{"date":"2019-11-18","close":8125.9214},{"date":"2019-11-19","close":8107.6294},{"date":"2019-11-20","close":8016.1738},{"date":"2019-11-21","close":7869.8423},{"date":"2019-11-22","close":7929.2896},{"date":"2019-11-25","close":8020.7466},{"date":"2019-11-26","close":8043.6094},{"date":"2019-11-27","close":8034.4629},{"date":"2019-11-28","close":7993.3096},{"date":"2019-11-29","close":7869.8423},{"date":"2019-12-02","close":7874.4146},{"date":"2019-12-03","close":7869.8423},{"date":"2019-12-04","close":7801.249},{"date":"2019-12-05","close":7787.5312},{"date":"2019-12-06","close":7883.5601},{"date":"2019-12-09","close":7933.8623},{"date":"2019-12-10","close":7970.4448},{"date":"2019-12-11","close":7988.7349},{"date":"2019-12-12","close":8121.3467},{"date":"2019-12-13","close":8235.6689},{"date":"2019-12-16","close":8285.9707},{"date":"2019-12-17","close":8404.8643},{"date":"2019-12-18","close":8404.8643},{"date":"2019-12-19","close":8409.4365},{"date":"2019-12-20","close":8450.5918},{"date":"2019-12-23","close":8436.874},{"date":"2019-12-24","close":8372.8545},{"date":"2019-12-26","close":8391.1475},{"date":"2019-12-27","close":8542.0508},{"date":"2019-12-30","close":8528.3291},{"date":"2020-01-02","close":8459.7373},{"date":"2020-01-03","close":8418.582},{"date":"2020-01-06","close":8391.1475},{"date":"2020-01-07","close":8482.6016},{"date":"2020-01-08","close":8441.4443},{"date":"2020-01-09","close":8532.9033},{"date":"2020-01-10","close":8670.0869},{"date":"2020-01-13","close":8784.4082},{"date":"2020-01-14","close":8816.418},{"date":"2020-01-15","close":8752.3994},{"date":"2020-01-16","close":8825.5654},{"date":"2020-01-17","close":8889.584},{"date":"2020-01-20","close":8971.8945},{"date":"2020-01-21","close":8839.2822},{"date":"2020-01-22","close":8958.1768},{"date":"2020-01-23","close":8793.5547},{"date":"2020-01-28","close":8505.4648},{"date":"2020-01-29","close":8574.0576},{"date":"2020-01-30","close":8382.0},{"date":"2020-01-31","close":8290.542},{"date":"2020-02-03","close":8295.1162},{"date":"2020-02-04","close":8519.1846},{"date":"2020-02-05","close":8546.6211},{"date":"2020-02-06","close":8738.6797},{"date":"2020-02-07","close":8702.0986},{"date":"2020-02-10","close":8679.2324},{"date":"2020-02-11","close":8811.8467},{"date":"2020-02-12","close":8880.4385},{"date":"2020-02-13","close":8875.8643},{"date":"2020-02-14","close":8935.3115},{"date":"2020-02-17","close":8939.8838},{"date":"2020-02-18","close":8788.9814},{"date":"2020-02-19","close":8761.5449},{"date":"2020-02-20","close":8811.8467},{"date":"2020-02-21","close":8660.9424},{"date":"2020-02-24","close":8331.6982},{"date":"2020-02-25","close":8404.8643},{"date":"2020-02-26","close":8272.251},{"date":"2020-02-27","close":8121.3467},{"date":"2020-02-28","close":7865.2695},{"date":"2020-03-02","close":7975.0176},{"date":"2020-03-03","close":7993.3096},{"date":"2020-03-04","close":8176.2236},{"date":"2020-03-05","close":8258.5322},{"date":"2020-03-06","close":8107.6294},{"date":"2020-03-09","close":7755.521},{"date":"2020-03-10","close":7814.9688},{"date":"2020-03-11","close":7572.6089},{"date":"2020-03-12","close":7211.355},{"date":"2020-03-13","close":7101.6064},{"date":"2020-03-16","close":6895.8301},{"date":"2020-03-17","close":6758.645},{"date":"2020-03-18","close":6388.2451},{"date":"2020-03-19","close":5935.5352},{"date":"2020-03-20","close":6347.0894},{"date":"2020-03-23","close":5999.5542},{"date":"2020-03-24","close":6539.1484},{"date":"2020-03-25","close":6923.2666},{"date":"2020-03-26","close":6836.3828},{"date":"2020-03-27","close":6936.9849},{"date":"2020-03-30","close":6900.4028},{"date":"2020-03-31","close":7023.8687},{"date":"2020-04-01","close":6740.3535},{"date":"2020-04-02","close":6840.9556},{"date":"2020-04-03","close":6895.8301},{"date":"2020-04-06","close":7119.8979},{"date":"2020-04-07","close":7252.5103},{"date":"2020-04-08","close":7215.9277},{"date":"2020-04-09","close":7193.0635},{"date":"2020-04-10","close":7298.2383},{"date":"2020-04-13","close":7147.335},{"date":"2020-04-14","close":7266.228},{"date":"2020-04-16","close":7279.9473},{"date":"2020-04-17","close":7549.7446},{"date":"2020-04-20","close":7458.2876},{"date":"2020-04-21","close":7375.9771},{"date":"2020-04-22","close":7472.0068},{"date":"2020-04-23","close":7490.2979},{"date":"2020-04-24","close":7449.1426},{"date":"2020-04-27","close":7572.6089},{"date":"2020-04-28","close":7597.6553},{"date":"2020-04-29","close":7671.8696},{"date":"2020-05-04","close":7458.5044},{"date":"2020-05-06","close":7583.7407},{"date":"2020-05-07","close":7597.6553},{"date":"2020-05-08","close":7620.8472},{"date":"2020-05-11","close":7606.9316},{"date":"2020-05-12","close":7574.4634},{"date":"2020-05-13","close":7630.1245},{"date":"2020-05-14","close":7537.3564},{"date":"2020-05-15","close":7569.8252},{"date":"2020-05-18","close":7602.2935},{"date":"2020-05-19","close":7759.999},{"date":"2020-05-20","close":7801.7432},{"date":"2020-05-21","close":7848.1274},{"date":"2020-05-22","close":7732.1675},{"date":"2020-05-25","close":7811.021},{"date":"2020-05-26","close":7978.0024},{"date":"2020-05-27","close":7931.6187},{"date":"2020-05-28","close":7968.7261},{"date":"2020-05-29","close":7926.98},{"date":"2020-06-01","close":8066.1318},{"date":"2020-06-02","close":8126.4292},{"date":"2020-06-03","close":8390.8174},{"date":"2020-06-04","close":8404.7334},{"date":"2020-06-05","close":8529.9688},{"date":"2020-06-08","close":8548.5225},{"date":"2020-06-09","close":8543.8848},{"date":"2020-06-10","close":8576.3525},{"date":"2020-06-11","close":8381.541},{"date":"2020-06-12","close":8247.0293},{"date":"2020-06-15","close":7852.7671},{"date":"2020-06-16","close":8302.6875},{"date":"2020-06-17","close":8330.5176},{"date":"2020-06-18","close":8316.6035},{"date":"2020-06-19","close":8399.0},{"date":"2020-06-22","close":8325.8789},{"date":"2020-06-23","close":8372.2646},{"date":"2020-06-24","close":8506.7773},{"date":"2020-06-25","close":8302.6875},{"date":"2020-06-26","close":8376.9014},{"date":"2020-06-29","close":8219.1963},{"date":"2020-06-30","close":8316.6035},{"date":"2020-07-01","close":8311.9658},{"date":"2020-07-02","close":8395.4551},{"date":"2020-07-03","close":8518.0},{"date":"2020-07-06","close":8613.46},{"date":"2020-07-07","close":8516.0537},{"date":"2020-07-08","close":8483.5859},{"date":"2020-07-09","close":8506.7773},{"date":"2020-07-10","close":8469.6689},{"date":"2020-07-13","close":8604.1826},{"date":"2020-07-14","close":8585.6289},{"date":"2020-07-15","close":8645.9277},{"date":"2020-07-16","close":8543.8848},{"date":"2020-07-17","close":8585.6289},{"date":"2020-07-20","close":8543.8848},{"date":"2020-07-21","close":8701.5879},{"date":"2020-07-22","close":8673.7568},{"date":"2020-07-23","close":8650.5664},{"date":"2020-07-24","close":8590.2686},{"date":"2020-07-27","close":8673.7568},{"date":"2020-07-28","close":8873.209},{"date":"2020-07-29","close":8928.8691},{"date":"2020-07-30","close":8956.6992},{"date":"2020-07-31","close":8928.8691},{"date":"2020-08-03","close":8984.5293},{"date":"2020-08-04","close":9049.4648},{"date":"2020-08-05","close":9211.8096},{"date":"2020-08-06","close":9364.875},{"date":"2020-08-07","close":9439.0889},{"date":"2020-08-10","close":9466.9209},{"date":"2020-08-11","close":9615.3477},{"date":"2020-08-12","close":9615.3477},{"date":"2020-08-13","close":9629.2637},{"date":"2020-08-14","close":9466.9209},{"date":"2020-08-18","close":9295.2998},{"date":"2020-08-19","close":9313.8535},{"date":"2020-08-20","close":8965.9756},{"date":"2020-08-21","close":9105.1279},{"date":"2020-08-24","close":9193.2559},{"date":"2020-08-25","close":9341.6846},{"date":"2020-08-26","close":9411.2607},{"date":"2020-08-27","close":9360.2383},{"date":"2020-08-28","close":9360.2383},{"date":"2020-08-31","close":9156.1494},{"date":"2020-09-01","close":9235.002},{"date":"2020-09-02","close":9272.1084},{"date":"2020-09-03","close":9420.5361},{"date":"2020-09-04","close":9290.6611},{"date":"2020-09-07","close":9290.6611},{"date":"2020-09-08","close":9383.4287},{"date":"2020-09-09","close":9276.7471},{"date":"2020-09-10","close":9369.5146},{"date":"2020-09-11","close":9364.875},{"date":"2020-09-14","close":9494.75},{"date":"2020-09-15","close":9601.4316},{"date":"2020-09-16","close":9541.1348},{"date":"2020-09-17","close":9378.791},{"date":"2020-09-18","close":9434.4512},{"date":"2020-09-21","close":9369.5146},{"date":"2020-09-22","close":9174.7031},{"date":"2020-09-23","close":9221.085},{"date":"2020-09-24","close":9030.9141},{"date":"2020-09-25","close":9049.4648},{"date":"2020-09-28","close":9151.5107},{"date":"2020-09-29","close":9239.6406},{"date":"2020-10-05","close":9355.5986},{"date":"2020-10-06","close":9388.0674},{"date":"2020-10-07","close":9476.1973},{"date":"2020-10-08","close":9494.75},{"date":"2020-10-12","close":9527.2178},{"date":"2020-10-13","close":9541.1348},{"date":"2020-10-14","close":9462.2812},{"date":"2020-10-15","close":9397.3438},{"date":"2020-10-16","close":9332.4072},{"date":"2020-10-19","close":9332.4072},{"date":"2020-10-20","close":9401.9834},{"date":"2020-10-21","close":9411.2607},{"date":"2020-10-22","close":9364.875},{"date":"2020-10-23","close":9378.791},{"date":"2020-10-26","close":9337.0469},{"date":"2020-10-27","close":9276.7471},{"date":"2020-10-28","close":9327.7695},{"date":"2020-10-29","close":9239.6406},{"date":"2020-10-30","close":9016.9971},{"date":"2020-11-02","close":9100.4893},{"date":"2020-11-03","close":9286.0234},{"date":"2020-11-04","close":9346.3223},{"date":"2020-11-05","close":9587.5176},{"date":"2020-11-06","close":9633.9014},{"date":"2020-11-09","close":9740.583},{"date":"2020-11-10","close":9717.3936},{"date":"2020-11-11","close":9777.6904},{"date":"2020-11-12","close":9768.415},{"date":"2020-11-13","close":9828.7129},{"date":"2020-11-16","close":10088.4619},{"date":"2020-11-17","close":10074.5479},{"date":"2020-11-18","close":10111.6533},{"date":"2020-11-19","close":10116.292},{"date":"2020-11-20","close":10162.6768},{"date":"2020-11-23","close":10385.3174},{"date":"2020-11-24","close":10450.2559},{"date":"2020-11-25","close":10343.5742},{"date":"2020-11-26","close":10473.4473},{"date":"2020-11-27","close":10524.4697},{"date":"2020-11-30","close":10329.6592},{"date":"2020-12-01","close":10492.0},{"date":"2020-12-02","close":10733.1973},{"date":"2020-12-03","close":10798.1328},{"date":"2020-12-04","close":10955.8369},{"date":"2020-12-07","close":11016.1367},{"date":"2020-12-08","close":10867.709},{"date":"2020-12-09","close":11127.458},{"date":"2020-12-10","close":11067.1582},{"date":"2020-12-11","close":11108.9053},{"date":"2020-12-14","close":11113.543},{"date":"2020-12-15","close":11090.3496},{"date":"2020-12-16","close":11132.0967},{"date":"2020-12-17","close":11132.0967},{"date":"2020-12-18","close":11122.8184},{"date":"2020-12-21","close":11076.4365},{"date":"2020-12-22","close":10923.3691},{"date":"2020-12-23","close":11067.1582},{"date":"2020-12-24","close":11308.3545},{"date":"2020-12-28","close":11336.1846},{"date":"2020-12-29","close":11466.0586},{"date":"2020-12-30","close":11730.4453},{"date":"2021-01-04","close":12157.1768},{"date":"2021-01-05","close":12300.9678},{"date":"2021-01-06","close":12231.3906},{"date":"2021-01-07","close":12426.2012},{"date":"2021-01-08","close":13163.7041},{"date":"2021-01-11","close":13200.8115},{"date":"2021-01-12","close":12978.1689},{"date":"2021-01-13","close":13108.0449},{"date":"2021-01-14","close":13033.8301},{"date":"2021-01-15","close":12815.8252},{"date":"2021-01-18","close":12579.2705},{"date":"2021-01-19","close":12964.2529},{"date":"2021-01-20","close":13080.2129},{"date":"2021-01-21","close":13302.8555},{"date":"2021-01-22","close":13200.8115},{"date":"2021-01-25","close":13539.4102},{"date":"2021-01-26","close":13247.1943},{"date":"2021-01-27","close":13145.1514},{"date":"2021-01-28","close":12950.3389},{"date":"2021-01-29","close":12602.4609},{"date":"2021-02-01","close":12866.8467},{"date":"2021-02-02","close":13140.5127},{"date":"2021-02-03","close":13302.8555},{"date":"2021-02-04","close":13057.0215},{"date":"2021-02-05","close":13145.1514},{"date":"2021-02-08","close":12950.3389},{"date":"2021-02-09","close":12927.1465},{"date":"2021-02-10","close":13005.998},{"date":"2021-02-15","close":13219.3643},{"date":"2021-02-16","close":13247.1943},{"date":"2021-02-17","close":13112.6816},{"date":"2021-02-18","close":12903.9551},{"date":"2021-02-19","close":13080.2129},{"date":"2021-02-22","close":13010.6377},{"date":"2021-02-23","close":13015.2754},{"date":"2021-02-24","close":12699.8662},{"date":"2021-02-25","close":13186.8955},{"date":"2021-02-26","close":12843.6553},{"date":"2021-03-02","close":12996.7227},{"date":"2021-03-03","close":13159.0654},{"date":"2021-03-04","close":12987.4443},{"date":"2021-03-05","close":12857.5713},{"date":"2021-03-08","close":12713.7822},{"date":"2021-03-09","close":12616.375},{"date":"2021-03-10","close":12518.9707},{"date":"2021-03-11","close":12695.2275},{"date":"2021-03-12","close":12899.3154},{"date":"2021-03-15","close":12825.1016},{"date":"2021-03-16","close":12959.6152},{"date":"2021-03-17","close":12922.5078},{"date":"2021-03-18","close":13029.1904},{"date":"2021-03-19","close":12945.7002},{"date":"2021-03-22","close":12899.3154},{"date":"2021-03-23","close":12709.1426},{"date":"2021-03-24","close":12681.3135},{"date":"2021-03-25","close":12658.1211},{"date":"2021-03-26","close":12723.0586},{"date":"2021-03-29","close":12648.8447},{"date":"2021-03-30","close":12811.1875},{"date":"2021-03-31","close":12769.4424},{"date":"2021-04-01","close":12936.4238},{"date":"2021-04-02","close":13121.958},{"date":"2021-04-05","close":13154.4277},{"date":"2021-04-06","close":13159.0654},{"date":"2021-04-07","close":13200.8115},{"date":"2021-04-08","close":13251.834},{"date":"2021-04-09","close":13149.7871},{"date":"2021-04-12","close":13080.2129},{"date":"2021-04-13","close":13224.002},{"date":"2021-04-14","close":13242.5557},{"date":"2021-04-15","close":13242.5557},{"date":"2021-04-16","close":13256.4697},{"date":"2021-04-19","close":13279.6631},{"date":"2021-04-20","close":13321.4082},{"date":"2021-04-21","close":13112.6816},{"date":"2021-04-22","close":13112.6816},{"date":"2021-04-23","close":13057.0215},{"date":"2021-04-26","close":13117.3193},{"date":"2021-04-27","close":13210.0869},{"date":"2021-04-28","close":12954.9775},{"date":"2021-04-29","close":12898.7109},{"date":"2021-04-30","close":12776.8047},{"date":"2021-05-03","close":12795.5596},{"date":"2021-05-04","close":12912.7773},{"date":"2021-05-06","close":12922.1562},{"date":"2021-05-07","close":13015.9307},{"date":"2021-05-10","close":13231.6123},{"date":"2021-05-11","close":12950.2881},{"date":"2021-05-12","close":12758.0488},{"date":"2021-05-13","close":12579.8779},{"date":"2021-05-14","close":12706.4736},{"date":"2021-05-17","close":12650.209},{"date":"2021-05-18","close":12809.626},{"date":"2021-05-20","close":12790.8711},{"date":"2021-05-21","close":12837.7578},{"date":"2021-05-24","close":12734.6055},{"date":"2021-05-25","close":12870.5791},{"date":"2021-05-26","close":12912.7773},{"date":"2021-05-27","close":12922.1562},{"date":"2021-05-28","close":13001.8643},{"date":"2021-05-31","close":13058.1279},{"date":"2021-06-01","close":13123.7715},{"date":"2021-06-02","close":13133.1475},{"date":"2021-06-03","close":13278.499},{"date":"2021-06-04","close":13240.9883},{"date":"2021-06-07","close":13273.8105},{"date":"2021-06-08","close":13264.4326},{"date":"2021-06-09","close":13105.0156},{"date":"2021-06-10","close":13119.082},{"date":"2021-06-11","close":13189.4131},{"date":"2021-06-14","close":13222.2344},{"date":"2021-06-15","close":13283.1885},{"date":"2021-06-16","close":13376.9629},{"date":"2021-06-17","close":13273.8105},{"date":"2021-06-18","close":13259.7441},{"date":"2021-06-21","close":13142.5264},{"date":"2021-06-22","close":13194.1016},{"date":"2021-06-23","close":13301.9434},{"date":"2021-06-24","close":13372.2734},{"date":"2021-06-25","close":13419.1611},{"date":"2021-06-28","close":13433.2275},{"date":"2021-06-29","close":13386.3398},{"date":"2021-06-30","close":13451.9824},{"date":"2021-07-01","close":13344.1426},{"date":"2021-07-02","close":13297.2549},{"date":"2021-07-05","close":13367.585},{"date":"2021-07-06","close":13437.916},{"date":"2021-07-07","close":13320.6982},{"date":"2021-07-08","close":13212.8574},{"date":"2021-07-09","close":13053.4395},{"date":"2021-07-12","close":13165.9688},{"date":"2021-07-13","close":13283.1885},{"date":"2021-07-14","close":13259.7441},{"date":"2021-07-15","close":13391.0293},{"date":"2021-07-16","close":13320.6982},{"date":"2021-07-19","close":13208.1689},{"date":"2021-07-20","close":13128.459},{"date":"2021-07-21","close":13062.8174},{"date":"2021-07-22","close":13165.9688},{"date":"2021-07-23","close":13151.9033},{"date":"2021-07-26","close":13062.8174},{"date":"2021-07-27","close":13034.6855},{"date":"2021-07-28","close":13034.6855},{"date":"2021-07-29","close":13058.1279},{"date":"2021-07-30","close":12889.335},{"date":"2021-08-02","close":12945.5986},{"date":"2021-08-03","close":13072.1953},{"date":"2021-08-04","close":13240.9883},{"date":"2021-08-05","close":13231.6123},{"date":"2021-08-06","close":13156.5918},{"date":"2021-08-09","close":13109.7041},{"date":"2021-08-10","close":12926.8447},{"date":"2021-08-11","close":12748.6729},{"date":"2021-08-12","close":12654.8984},{"date":"2021-08-13","close":12481.415},{"date":"2021-08-17","close":12321.998},{"date":"2021-08-18","close":12406.3945},{"date":"2021-08-19","close":12153.2012},{"date":"2021-08-20","close":12031.2949},{"date":"2021-08-23","close":12171.957},{"date":"2021-08-24","close":12467.3477},{"date":"2021-08-25","close":12448.5928},{"date":"2021-08-26","close":12359.5068},{"date":"2021-08-27","close":12336.0635},{"date":"2021-08-30","close":12401.707},{"date":"2021-08-31","close":12673.6523},{"date":"2021-09-01","close":12734.6055},{"date":"2021-09-02","close":12622.0762},{"date":"2021-09-03","close":12706.4736},{"date":"2021-09-06","close":12743.9844},{"date":"2021-09-07","close":12631.4541},{"date":"2021-09-08","close":12518.9238},{"date":"2021-09-09","close":12321.998},{"date":"2021-09-10","close":12387.6377},{"date":"2021-09-13","close":12401.707},{"date":"2021-09-14","close":12490.792},{"date":"2021-09-15","close":12509.5479},{"date":"2021-09-16","close":12420.46},{"date":"2021-09-17","close":12490.792},{"date":"2021-09-23","close":12415.7725},{"date":"2021-09-24","close":12392.3281},{"date":"2021-09-27","close":12387.6377},{"date":"2021-09-28","close":12218.8447},{"date":"2021-09-29","close":12054.7402},{"date":"2021-09-30","close":12092.25},{"date":"2021-10-01","close":11839.0576},{"date":"2021-10-05","close":11693.7061},{"date":"2021-10-06","close":11515.5342},{"date":"2021-10-07","close":11721.8389},{"date":"2021-10-08","close":11712.4619},{"date":"2021-10-12","close":11473.3359},{"date":"2021-10-13","close":11628.0645},{"date":"2021-10-14","close":11787.4814},{"date":"2021-10-15","close":11904.6992},{"date":"2021-10-18","close":11867.1885},{"date":"2021-10-19","close":11975.0312},{"date":"2021-10-20","close":11914.0771},{"date":"2021-10-21","close":11895.3213},{"date":"2021-10-22","close":11895.3213},{"date":"2021-10-25","close":11928.1436},{"date":"2021-10-26","close":12087.5615},{"date":"2021-10-27","close":11970.3418},{"date":"2021-10-28","close":11965.6523},{"date":"2021-10-29","close":11792.1689},{"date":"2021-11-01","close":11876.5684},{"date":"2021-11-02","close":11998.4746},{"date":"2021-11-03","close":11857.8115},{"date":"2021-11-04","close":11918.7656},{"date":"2021-11-05","close":11932.8311},{"date":"2021-11-08","close":11928.1436},{"date":"2021-11-09","close":11960.9639},{"date":"2021-11-10","close":11815.6152},{"date":"2021-11-11","close":11820.3027},{"date":"2021-11-12","close":11904.6992},{"date":"2021-11-15","close":12003.1621},{"date":"2021-11-16","close":12031.2949},{"date":"2021-11-17","close":11904.6992},{"date":"2021-11-18","close":11862.501},{"date":"2021-11-19","close":11946.8994},{"date":"2021-11-22","close":12293.8643},{"date":"2021-11-23","close":12186.0234},{"date":"2021-11-24","close":12162.582},{"date":"2021-11-25","close":12064.1162},{"date":"2021-11-26","close":11787.4814},{"date":"2021-11-29","close":11712.4619},{"date":"2021-11-30","close":11421.7607},{"date":"2021-12-01","close":11806.2363},{"date":"2021-12-02","close":12003.1621},{"date":"2021-12-03","close":12096.9385},{"date":"2021-12-06","close":12129.7598},{"date":"2021-12-07","close":12256.3555},{"date":"2021-12-08","close":12242.2881},{"date":"2021-12-09","close":12359.5068},{"date":"2021-12-10","close":12265.7324},{"date":"2021-12-13","close":12270.4209},{"date":"2021-12-14","close":12223.5342},{"date":"2021-12-15","close":12228.2236},{"date":"2021-12-16","close":12284.4873},{"date":"2021-12-17","close":12303.2432},{"date":"2021-12-20","close":12111.0049},{"date":"2021-12-21","close":12246.9766},{"date":"2021-12-22","close":12321.998},{"date":"2021-12-23","close":12382.9512},{"date":"2021-12-24","close":12462.6592},{"date":"2021-12-27","close":12415.7725},{"date":"2021-12-28","close":12443.9043},{"date":"2021-12-29","close":12514.2344},{"date":"2021-12-30","close":12472.0371},{"date":"2022-01-03","close":12531.0},{"date":"2022-01-04","close":12518.9238},{"date":"2022-01-05","close":12321.998},{"date":"2022-01-06","close":12237.5996},{"date":"2022-01-07","close":12378.2617},{"date":"2022-01-10","close":12232.9121},{"date":"2022-01-11","close":12265.7324},{"date":"2022-01-12","close":12406.3945},{"date":"2022-01-13","close":12354.8184},{"date":"2022-01-14","close":12237.5996},{"date":"2022-01-17","close":12162.582},{"date":"2022-01-18","close":12064.1162},{"date":"2022-01-19","close":12003.1621},{"date":"2022-01-20","close":12003.1621},{"date":"2022-01-21","close":11829.6797},{"date":"2022-01-24","close":11698.3945},{"date":"2022-01-25","close":11454.5801},{"date":"2022-01-26","close":11417.0713},{"date":"2022-01-27","close":11074.793},{"date":"2022-01-28","close":11431.1377},{"date":"2022-02-03","close":11553.0439},{"date":"2022-02-04","close":11637.4424},{"date":"2022-02-07","close":11557.7324},{"date":"2022-02-08","close":11604.6211},{"date":"2022-02-09","close":11764.0381},{"date":"2022-02-10","close":11895.3213},{"date":"2022-02-11","close":11881.2559},{"date":"2022-02-14","close":11764.0},{"date":"2022-02-15","close":11623.375},{"date":"2022-02-16","close":11801.5479},{"date":"2022-02-17","close":11928.1436},{"date":"2022-02-18","close":11909.3887},{"date":"2022-02-21","close":11876.5684},{"date":"2022-02-22","close":11707.7725},{"date":"2022-02-23","close":11731.2148},{"date":"2022-02-24","close":11426.4482},{"date":"2022-02-25","close":11492.0918},{"date":"2022-02-28","close":11562.4229},{"date":"2022-03-02","close":11557.7324},{"date":"2022-03-03","close":11782.7939},{"date":"2022-03-04","close":11628.0645},{"date":"2022-03-07","close":11332.6738},{"date":"2022-03-08","close":11210.7656},{"date":"2022-03-10","close":11454.5801},{"date":"2022-03-11","close":11351.4277},{"date":"2022-03-14","close":11276.4092},{"date":"2022-03-15","close":11159.1914},{"date":"2022-03-16","close":11365.4961},{"date":"2022-03-17","close":11595.2422},{"date":"2022-03-18","close":11595.2422},{"date":"2022-03-21","close":11478.0244},{"date":"2022-03-22","close":11567.1104},{"date":"2022-03-23","close":11656.1963},{"date":"2022-03-24","close":11567.1104},{"date":"2022-03-25","close":11501.4688},{"date":"2022-03-28","close":11478.0244},{"date":"2022-03-29","close":11524.9111},{"date":"2022-03-30","close":11599.9326},{"date":"2022-03-31","close":11581.1777},{"date":"2022-04-01","close":11534.2891},{"date":"2022-04-04","close":11590.5537},{"date":"2022-04-05","close":11571.7988},{"date":"2022-04-06","close":11440.5146},{"date":"2022-04-07","close":11295.165},{"date":"2022-04-08","close":11267.0312},{"date":"2022-04-11","close":11281.0967},{"date":"2022-04-12","close":11182.6357},{"date":"2022-04-13","close":11346.7393},{"date":"2022-04-14","close":11281.0967},{"date":"2022-04-15","close":11163.8799},{"date":"2022-04-18","close":11215.4561},{"date":"2022-04-19","close":11351.4277},{"date":"2022-04-20","close":11374.873},{"date":"2022-04-21","close":11431.1377},{"date":"2022-04-22","close":11337.3623},{"date":"2022-04-25","close":11121.6816},{"date":"2022-04-26","close":11196.7012},{"date":"2022-04-27","close":11037.2842},{"date":"2022-04-28","close":11194.1445},{"date":"2022-04-29","close":11346.252},{"date":"2022-05-02","close":11358.0},{"date":"2022-05-03","close":11270.1982},{"date":"2022-05-04","close":11274.9521},{"date":"2022-05-06","close":11122.8447},{"date":"2022-05-09","close":11052.0},{"date":"2022-05-10","close":10980.2441},{"date":"2022-05-11","close":11027.7764},{"date":"2022-05-12","close":10870.916},{"date":"2022-05-13","close":11132.3516},{"date":"2022-05-16","close":11094.3252},{"date":"2022-05-17","close":11208.4043},{"date":"2022-05-18","close":11260.6924},{"date":"2022-05-19","close":11075.3115},{"date":"2022-05-20","close":11265.4453},{"date":"2022-05-23","close":11298.7188},{"date":"2022-05-24","close":11084.8174},{"date":"2022-05-25","close":11137.1045},{"date":"2022-05-26","close":11004.0107},{"date":"2022-05-27","close":11156.1182},{"date":"2022-05-30","close":11270.1982},{"date":"2022-05-31","close":11351.0049},{"date":"2022-06-02","close":11232.1709},{"date":"2022-06-03","close":11241.6777},{"date":"2022-06-07","close":11065.8027},{"date":"2022-06-08","close":11070.5576},{"date":"2022-06-09","close":11099.0781},{"date":"2022-06-10","close":10932.7109},{"date":"2022-06-13","close":10538.1816},{"date":"2022-06-14","close":10485.8965},{"date":"2022-06-15","close":10300.5137},{"date":"2022-06-16","close":10295.7607},{"date":"2022-06-17","close":10172.1748},{"date":"2022-06-20","close":9991.5469},{"date":"2022-06-21","close":10062.8467},{"date":"2022-06-22","close":9806.166},{"date":"2022-06-23","close":9677.8262},{"date":"2022-06-24","close":9882.2197},{"date":"2022-06-27","close":10029.5732},{"date":"2022-06-28","close":10105.6279},{"date":"2022-06-29","close":9967.7803},{"date":"2022-06-30","close":9782.3994},{"date":"2022-07-01","close":9663.5654},{"date":"2022-07-04","close":9687.3311},{"date":"2022-07-05","close":9853.6992},{"date":"2022-07-06","close":9630.291},{"date":"2022-07-07","close":9772.8916},{"date":"2022-07-08","close":9886.9727},{"date":"2022-07-11","close":9825.1797},{"date":"2022-07-12","close":9744.3721},{"date":"2022-07-13","close":9801.4121},{"date":"2022-07-14","close":9772.8916},{"date":"2022-07-15","close":9905.9854},{"date":"2022-07-18","close":10129.3945},{"date":"2022-07-19","close":10119.8867},{"date":"2022-07-20","close":10191.1865},{"date":"2022-07-21","close":10271.9961},{"date":"2022-07-22","close":10167.4199},{"date":"2022-07-25","close":10200.6943},{"date":"2022-07-26","close":10233.9678},{"date":"2022-07-27","close":10214.9541},{"date":"2022-07-28","close":10252.9814},{"date":"2022-07-29","close":10291.0088},{"date":"2022-08-01","close":10243.4746},{"date":"2022-08-02","close":10210.2012},{"date":"2022-08-03","close":10257.7334},{"date":"2022-08-04","close":10329.0332},{"date":"2022-08-05","close":10390.8281},{"date":"2022-08-08","close":10357.5547},{"date":"2022-08-09","close":10343.2959},{"date":"2022-08-10","close":10195.9414},{"date":"2022-08-11","close":10352.8008},{"date":"2022-08-12","close":10376.5674},{"date":"2022-08-16","close":10414.5957},{"date":"2022-08-17","close":10371.8145},{"date":"2022-08-18","close":10381.3213},{"date":"2022-08-19","close":10291.0088},{"date":"2022-08-22","close":10176.9277},{"date":"2022-08-23","close":10039.0801},{"date":"2022-08-24","close":10062.8467},{"date":"2022-08-25","close":10176.9277},{"date":"2022-08-26","close":10219.708},{"date":"2022-08-29","close":9967.7803},{"date":"2022-08-30","close":10077.1055},{"date":"2022-08-31","close":10191.1865},{"date":"2022-09-01","close":9944.0127},{"date":"2022-09-02","close":9882.2197},{"date":"2022-09-05","close":9858.4531},{"date":"2022-09-06","close":9877.4658},{"date":"2022-09-07","close":9734.8662},{"date":"2022-09-08","close":9782.3994},{"date":"2022-09-13","close":10072.3535},{"date":"2022-09-14","close":9853.6992},{"date":"2022-09-15","close":9801.4121},{"date":"2022-09-16","close":9730.1123},{"date":"2022-09-19","close":9687.3311},{"date":"2022-09-20","close":9673.0713},{"date":"2022-09-21","close":9611.2773},{"date":"2022-09-22","close":9506.7041},{"date":"2022-09-23","close":9364.1035},{"date":"2022-09-26","close":9131.1895},{"date":"2022-09-27","close":9116.9297},{"date":"2022-09-28","close":8931.5488},{"date":"2022-09-29","close":8941.0557},{"date":"2022-09-30","close":8926.7959},{"date":"2022-10-04","close":9183.4775},{"date":"2022-10-05","close":9245.2695},{"date":"2022-10-06","close":9311.8164},{"date":"2022-10-07","close":9330.8311},{"date":"2022-10-11","close":9145.4502},{"date":"2022-10-12","close":9221.5029},{"date":"2022-10-13","close":9121.6826},{"date":"2022-10-14","close":9321.3242},{"date":"2022-10-17","close":9316.5713},{"date":"2022-10-18","close":9411.6367},{"date":"2022-10-19","close":9373.6104},{"date":"2022-10-20","close":9259.5303},{"date":"2022-10-21","close":9254.7773},{"date":"2022-10-24","close":9335.583},{"date":"2022-10-25","close":9364.1035},{"date":"2022-10-26","close":9402.1309},{"date":"2022-10-27","close":9468.6777},{"date":"2022-10-28","close":9326.0771},{"date":"2022-10-31","close":9440.1582},{"date":"2022-11-01","close":9506.7041},{"date":"2022-11-02","close":9535.2256},{"date":"2022-11-03","close":9444.9121},{"date":"2022-11-04","close":9516.2119},{"date":"2022-11-07","close":9654.0586},{"date":"2022-11-08","close":9787.1523},{"date":"2022-11-09","close":9820.4268},{"date":"2022-11-10","close":9768.1387},{"date":"2022-11-11","close":10105.6279},{"date":"2022-11-14","close":10062.8467},{"date":"2022-11-15","close":10134.1475},{"date":"2022-11-16","close":10110.3809},{"date":"2022-11-17","close":9920.2471},{"date":"2022-11-18","close":9924.999},{"date":"2022-11-21","close":9844.1924},{"date":"2022-11-22","close":9749.126},{"date":"2022-11-23","close":9820.4268},{"date":"2022-11-24","close":9901.2324},{"date":"2022-11-25","close":9858.4531},{"date":"2022-11-28","close":9734.8662},{"date":"2022-11-29","close":9863.2051},{"date":"2022-11-30","close":10010.5605},{"date":"2022-12-01","close":10039.0801},{"date":"2022-12-02","close":9839.4385},{"date":"2022-12-05","close":9772.8916},{"date":"2022-12-06","close":9649.3037},{"date":"2022-12-07","close":9606.5264},{"date":"2022-12-08","close":9578.0039},{"date":"2022-12-09","close":9763.3848},{"date":"2022-12-12","close":9720.6055},{"date":"2022-12-13","close":9668.3174},{"date":"2022-12-14","close":9791.9053},{"date":"2022-12-15","close":9654.0586},{"date":"2022-12-16","close":9616.0312},{"date":"2022-12-19","close":9630.291},{"date":"2022-12-20","close":9558.9912},{"date":"2022-12-21","close":9554.2383},{"date":"2022-12-22","close":9673.0713},{"date":"2022-12-23","close":9516.2119},{"date":"2022-12-26","close":9520.9648},{"date":"2022-12-27","close":9601.7715},{"date":"2022-12-28","close":9497.1982},{"date":"2022-12-29","close":9326.0771},{"date":"2023-01-02","close":9235.7627},{"date":"2023-01-03","close":9269.0371},{"date":"2023-01-04","close":9449.6641},{"date":"2023-01-05","close":9611.2773},{"date":"2023-01-06","close":9758.6318},{"date":"2023-01-09","close":9915.4922},{"date":"2023-01-10","close":9920.2471},{"date":"2023-01-11","close":9886.9727},{"date":"2023-01-12","close":9905.9854},{"date":"2023-01-13","close":9986.793},{"date":"2023-01-16","close":10143.6543},{"date":"2023-01-17","close":10043.833},{"date":"2023-01-18","close":10015.3135},{"date":"2023-01-19","close":10048.5869},{"date":"2023-01-20","close":10086.6133},{"date":"2023-01-25","close":10238.7197},{"date":"2023-01-26","close":10338.541},{"date":"2023-01-27","close":10381.3213},{"date":"2023-01-30","close":10214.9541},{"date":"2023-01-31","close":10029.5732},{"date":"2023-02-01","close":10119.8867},{"date":"2023-02-02","close":10233.9678},{"date":"2023-02-03","close":10210.2012},{"date":"2023-02-06","close":10067.6006},{"date":"2023-02-07","close":10053.3389},{"date":"2023-02-08","close":10214.9541},{"date":"2023-02-09","close":10143.6543},{"date":"2023-02-10","close":10129.3945},{"date":"2023-02-13","close":10086.6133},{"date":"2023-02-14","close":10053.3389},{"date":"2023-02-15","close":9825.1797},{"date":"2023-02-16","close":9972.5332},{"date":"2023-02-17","close":9896.4805},{"date":"2023-02-20","close":10020.0664},{"date":"2023-02-21","close":10020.0664},{"date":"2023-02-22","close":9863.2051},{"date":"2023-02-23","close":9948.7656},{"date":"2023-02-24","close":9853.6992},{"date":"2023-02-27","close":9768.1387},{"date":"2023-02-28","close":9787.1523},{"date":"2023-03-02","close":9796.6592},{"date":"2023-03-03","close":9744.3721},{"date":"2023-03-06","close":9872.7129},{"date":"2023-03-07","close":9867.96},{"date":"2023-03-08","close":9715.8525},{"date":"2023-03-09","close":9744.3721},{"date":"2023-03-10","close":9582.7588},{"date":"2023-03-13","close":9673.0713},{"date":"2023-03-14","close":9421.1445},{"date":"2023-03-15","close":9516.2119},{"date":"2023-03-16","close":9421.1445},{"date":"2023-03-17","close":9582.7588},{"date":"2023-03-20","close":9516.2119},{"date":"2023-03-21","close":9568.499},{"date":"2023-03-22","close":9592.2656},{"date":"2023-03-23","close":9635.0449},{"date":"2023-03-24","close":9606.5264},{"date":"2023-03-27","close":9587.5117},{"date":"2023-03-28","close":9706.3457},{"date":"2023-03-29","close":9730.1123},{"date":"2023-03-30","close":9791.9053},{"date":"2023-03-31","close":9872.7129},{"date":"2023-04-03","close":9787.1523},{"date":"2023-04-04","close":9886.9727},{"date":"2023-04-05","close":9905.9854},{"date":"2023-04-06","close":9782.3994},{"date":"2023-04-07","close":9920.2471},{"date":"2023-04-10","close":9982.0391},{"date":"2023-04-11","close":10029.5732},{"date":"2023-04-12","close":10072.3535},{"date":"2023-04-13","close":10115.1328},{"date":"2023-04-14","close":10181.6807},{"date":"2023-04-17","close":10162.667},{"date":"2023-04-18","close":10124.6396},{"date":"2023-04-19","close":10153.1602},{"date":"2023-04-20","close":10091.3662},{"date":"2023-04-21","close":10062.8467},{"date":"2023-04-24","close":10020.0664},{"date":"2023-04-25","close":9910.7393},{"date":"2023-04-26","close":9882.2197},{"date":"2023-04-27","close":9872.5732},{"date":"2023-04-28","close":9949.7402},{"date":"2023-05-02","close":10046.1992},{"date":"2023-05-03","close":9949.7402},{"date":"2023-05-04","close":9944.917},{"date":"2023-05-08","close":10031.7305},{"date":"2023-05-09","close":10007.6152},{"date":"2023-05-10","close":9906.333},{"date":"2023-05-11","close":9959.3857},{"date":"2023-05-12","close":9858.1045},{"date":"2023-05-15","close":9896.6885},{"date":"2023-05-16","close":9925.626},{"date":"2023-05-17","close":9969.0322},{"date":"2023-05-18","close":10091.0},{"date":"2023-05-19","close":10190.8877},{"date":"2023-05-22","close":10258.4092},{"date":"2023-05-23","close":10272.877},{"date":"2023-05-24","close":10270.0},{"date":"2023-05-25","close":10253.5869},{"date":"2023-05-26","close":10190.8877},{"date":"2023-05-30","close":10350.0449},{"date":"2023-05-31","close":10301.8154},{"date":"2023-06-01","close":10277.7012},{"date":"2023-06-02","close":10359.6914},{"date":"2023-06-05","close":10403.0977},{"date":"2023-06-07","close":10374.1592},{"date":"2023-06-08","close":10321.1084},{"date":"2023-06-09","close":10446.5039},{"date":"2023-06-12","close":10369.3369},{"date":"2023-06-13","close":10398.2754},{"date":"2023-06-14","close":10316.2842},{"date":"2023-06-15","close":10296.9932},{"date":"2023-06-16","close":10253.5869},{"date":"2023-06-19","close":10263.2314},{"date":"2023-06-20","close":10243.9404},{"date":"2023-06-21","close":10133.0117},{"date":"2023-06-22","close":10224.6475},{"date":"2023-06-23","close":10157.1279},{"date":"2023-06-26","close":10200.5322},{"date":"2023-06-27","close":10219.8252},{"date":"2023-06-28","close":10190.8877},{"date":"2023-06-29","close":10137.8359},{"date":"2023-06-30","close":10219.8252},{"date":"2023-07-03","close":10343.0},{"date":"2023-07-04","close":10303.0},{"date":"2023-07-05","close":10227.0},{"date":"2023-07-06","close":10091.0},{"date":"2023-07-07","close":9891.8652},{"date":"2023-07-10","close":9872.5732},{"date":"2023-07-11","close":10111.0},{"date":"2023-07-12","close":10168.0},{"date":"2023-07-13","close":10231.0},{"date":"2023-07-14","close":10311.4609},{"date":"2023-07-17","close":10350.0449},{"date":"2023-07-18","close":10266.0},{"date":"2023-07-19","close":10248.7627},{"date":"2023-07-20","close":10263.2314},{"date":"2023-07-21","close":10268.0547},{"date":"2023-07-24","close":10282.5244},{"date":"2023-07-25","close":10299.0},{"date":"2023-07-26","close":10161.9502},{"date":"2023-07-27","close":10449.0},{"date":"2023-07-28","close":10359.6914},{"date":"2023-07-31","close":10498.0},{"date":"2023-08-01","close":10676.0},{"date":"2023-08-02","close":10483.0},{"date":"2023-08-03","close":10407.9199},{"date":"2023-08-04","close":10398.2754},{"date":"2023-08-07","close":10378.9824},{"date":"2023-08-08","close":10321.1084},{"date":"2023-08-09","close":10388.6279},{"date":"2023-08-10","close":10398.2754},{"date":"2023-08-11","close":10403.0977},{"date":"2023-08-14","close":10369.3369},{"date":"2023-08-16","close":10200.5322},{"date":"2023-08-17","close":10190.8877},{"date":"2023-08-18","close":10099.252},{"date":"2023-08-21","close":10157.1279},{"date":"2023-08-22","close":10157.1279},{"date":"2023-08-23","close":10176.4189},{"date":"2023-08-24","close":10272.877},{"date":"2023-08-25","close":10210.1797},{"date":"2023-08-28","close":10268.0547},{"date":"2023-08-29","close":10287.3467},{"date":"2023-08-30","close":10306.6387},{"date":"2023-08-31","close":10311.4609},{"date":"2023-09-01","close":10460.9736},{"date":"2023-09-04","close":10514.0254},{"date":"2023-09-05","close":10494.7344},{"date":"2023-09-06","close":10451.3262},{"date":"2023-09-07","close":10388.6279},{"date":"2023-09-08","close":10460.9736},{"date":"2023-09-11","close":10494.7344},{"date":"2023-09-12","close":10485.0869},{"date":"2023-09-13","close":10485.0869},{"date":"2023-09-14","close":10576.7236},{"date":"2023-09-15","close":10721.4121},{"date":"2023-09-18","close":10644.2451},{"date":"2023-09-19","close":10586.3701},{"date":"2023-09-20","close":10581.5459},{"date":"2023-09-21","close":10456.1494},{"date":"2023-09-22","close":10422.3906},{"date":"2023-09-25","close":10460.9736},{"date":"2023-09-26","close":10296.9932},{"date":"2023-09-27","close":10350.0449},{"date":"2023-10-04","close":10128.1885},{"date":"2023-10-05","close":10046.1992},{"date":"2023-10-06","close":10123.3662},{"date":"2023-10-10","close":10142.6592},{"date":"2023-10-11","close":10268.0547},{"date":"2023-10-12","close":10374.1592},{"date":"2023-10-13","close":10263.2314},{"date":"2023-10-16","close":10219.8252},{"date":"2023-10-17","close":10272.877},{"date":"2023-10-18","close":10330.7529},{"date":"2023-10-19","close":10176.4189},{"date":"2023-10-20","close":10084.7832},{"date":"2023-10-23","close":9973.8555},{"date":"2023-10-24","close":10060.668},{"date":"2023-10-25","close":10022.084},{"date":"2023-10-26","close":9809.874},{"date":"2023-10-27","close":9838.8125},{"date":"2023-10-30","close":9795.4062},{"date":"2023-10-31","close":9747.1777},{"date":"2023-11-01","close":9848.459},{"date":"2023-11-02","close":9993.1475},{"date":"2023-11-03","close":10065.4922},{"date":"2023-11-06","close":10446.5039},{"date":"2023-11-07","close":10311.4609},{"date":"2023-11-08","close":10243.9404},{"date":"2023-11-09","close":10239.1162},{"date":"2023-11-10","close":10248.7627},{"date":"2023-11-13","close":10190.8877},{"date":"2023-11-14","close":10282.5244},{"date":"2023-11-15","close":10451.3262},{"date":"2023-11-16","close":10456.1494},{"date":"2023-11-17","close":10407.9199},{"date":"2023-11-20","close":10441.6816},{"date":"2023-11-21","close":10504.3789},{"date":"2023-11-22","close":10523.6709},{"date":"2023-11-23","close":10504.3789},{"date":"2023-11-24","close":10465.7959},{"date":"2023-11-27","close":10417.5664},{"date":"2023-11-28","close":10523.6709},{"date":"2023-11-29","close":10465.7959},{"date":"2023-11-30","close":10499.5566},{"date":"2023-12-01","close":10432.0352},{"date":"2023-12-04","close":10417.5664},{"date":"2023-12-05","close":10378.9824},{"date":"2023-12-06","close":10374.1592},{"date":"2023-12-07","close":10369.3369},{"date":"2023-12-08","close":10456.1494},{"date":"2023-12-11","close":10480.2637},{"date":"2023-12-12","close":10518.8477},{"date":"2023-12-13","close":10465.7959},{"date":"2023-12-14","close":10523.6709},{"date":"2023-12-15","close":10624.9531},{"date":"2023-12-18","close":10629.7744},{"date":"2023-12-19","close":10663.5371},{"date":"2023-12-20","close":10803.4023},{"date":"2023-12-21","close":10798.5781},{"date":"2023-12-22","close":10750.3496},{"date":"2023-12-26","close":10769.6406},{"date":"2023-12-27","close":10909.5059},{"date":"2023-12-28","close":11092.7793},{"date":"2024-01-02","close":11063.8398},{"date":"2024-01-03","close":10827.5176},{"date":"2024-01-04","close":10687.6514},{"date":"2024-01-05","close":10615.3076},{"date":"2024-01-08","close":10571.9014},{"date":"2024-01-09","close":10653.8896},{"date":"2024-01-10","close":10615.3076},{"date":"2024-01-11","close":10576.7236},{"date":"2024-01-12","close":10518.8477},{"date":"2024-01-15","close":10489.9102},{"date":"2024-01-16","close":10417.5664},{"date":"2024-01-17","close":10108.8975},{"date":"2024-01-18","close":10139.0},{"date":"2024-01-19","close":10108.8975},{"date":"2024-01-22","close":10099.252},{"date":"2024-01-23","close":10268.0547},{"date":"2024-01-24","close":10350.0449},{"date":"2024-01-25","close":10335.5762},{"date":"2024-01-26","close":10538.1406},{"date":"2024-01-29","close":10678.0059},{"date":"2024-01-30","close":10726.2344},{"date":"2024-01-31","close":10759.9951},{"date":"2024-02-01","close":11145.832},{"date":"2024-02-02","close":11608.834},{"date":"2024-02-05","close":11367.6865},{"date":"2024-02-06","close":11266.4043},{"date":"2024-02-07","close":11464.1465},{"date":"2024-02-08","close":11507.5518},{"date":"2024-02-13","close":11565.4268},{"date":"2024-02-14","close":11435.208},{"date":"2024-02-15","close":11362.8643},{"date":"2024-02-16","close":11618.4805},{"date":"2024-02-19","close":11825.8662},{"date":"2024-02-20","close":11661.8857},{"date":"2024-02-21","close":11652.2412},{"date":"2024-02-22","close":11671.5322},{"date":"2024-02-23","close":11724.585},{"date":"2024-02-26","close":11483.4375},{"date":"2024-02-27","close":11391.8018},{"date":"2024-02-28","close":11652.2412},{"date":"2024-02-29","close":11710.1152},{"date":"2024-03-04","close":11869.2734},{"date":"2024-03-05","close":11869.2734},{"date":"2024-03-06","close":11893.3887},{"date":"2024-03-07","close":11907.8574},{"date":"2024-03-08","close":12081.4834},{"date":"2024-03-11","close":12081.4834},{"date":"2024-03-12","close":12124.8896},{"date":"2024-03-13","close":12308.1611},{"date":"2024-03-14","close":12554.1318},{"date":"2024-03-15","close":12312.9844},{"date":"2024-03-18","close":12303.3389},{"date":"2024-03-19","close":12173.1191},{"date":"2024-03-20","close":12187.5879},{"date":"2024-03-21","close":12467.3193},{"date":"2024-03-22","close":12414.2666},{"date":"2024-03-25","close":12409.4434},{"date":"2024-03-26","close":12423.9111},{"date":"2024-03-27","close":12182.7646},{"date":"2024-03-28","close":12235.8164},{"date":"2024-03-29","close":12018.7842},{"date":"2024-04-01","close":12076.6611},{"date":"2024-04-02","close":11888.5645},{"date":"2024-04-03","close":11681.1787},{"date":"2024-04-04","close":11811.3975},{"date":"2024-04-05","close":11700.4697},{"date":"2024-04-08","close":11758.3457},{"date":"2024-04-09","close":11695.6475},{"date":"2024-04-11","close":11604.0107},{"date":"2024-04-12","close":11425.5635},{"date":"2024-04-15","close":11464.1465},{"date":"2024-04-16","close":11304.9883},{"date":"2024-04-17","close":11174.7695},{"date":"2024-04-18","close":11377.333},{"date":"2024-04-19","close":11261.583},{"date":"2024-04-22","close":11714.9395},{"date":"2024-04-23","close":11753.5225},{"date":"2024-04-24","close":11787.2832},{"date":"2024-04-25","close":11777.6367},{"date":"2024-04-26","close":12028.4307},{"date":"2024-04-29","close":12214.2363},{"date":"2024-04-30","close":12204.457},{"date":"2024-05-02","close":12062.6582},{"date":"2024-05-03","close":12111.5537},{"date":"2024-05-07","close":12170.2295},{"date":"2024-05-08","close":12307.1377},{"date":"2024-05-09","close":12175.1191},{"date":"2024-05-10","close":12287.5801},{"date":"2024-05-13","close":12277.8008},{"date":"2024-05-14","close":12238.6846},{"date":"2024-05-16","close":12409.8203},{"date":"2024-05-17","close":12131.1123},{"date":"2024-05-20","close":12180.0088},{"date":"2024-05-21","close":12126.2227},{"date":"2024-05-22","close":12106.6641},{"date":"2024-05-23","close":12033.3203},{"date":"2024-05-24","close":11940.417},{"date":"2024-05-27","close":12038.21},{"date":"2024-05-28","close":12008.8721},{"date":"2024-05-29","close":11945.3066},{"date":"2024-05-30","close":11876.8535},{"date":"2024-05-31","close":11964.8652},{"date":"2024-06-03","close":12155.5596},{"date":"2024-06-04","close":11979.5342},{"date":"2024-06-05","close":12028.4307},{"date":"2024-06-07","close":12219.126},{"date":"2024-06-10","close":12111.5537},{"date":"2024-06-11","close":12165.3408},{"date":"2024-06-12","close":12321.8076},{"date":"2024-06-13","close":12326.6963},{"date":"2024-06-14","close":12326.6963},{"date":"2024-06-17","close":12302.248},{"date":"2024-06-18","close":12282.6904},{"date":"2024-06-19","close":12307.1377},{"date":"2024-06-20","close":12444.0469},{"date":"2024-06-21","close":12375.5918},{"date":"2024-06-24","close":12419.5986},{"date":"2024-06-25","close":12439.1572},{"date":"2024-06-26","close":12400.041},{"date":"2024-06-27","close":12395.1514},{"date":"2024-06-28","close":12439.1572},{"date":"2024-07-01","close":12400.041},{"date":"2024-07-02","close":12253.3525},{"date":"2024-07-03","close":12448.9365},{"date":"2024-07-04","close":12576.0664},{"date":"2024-07-05","close":12923.2285},{"date":"2024-07-08","close":12805.8779},{"date":"2024-07-09","close":12717.8652},{"date":"2024-07-10","close":12742.3125},{"date":"2024-07-11","close":12771.6504},{"date":"2024-07-12","close":12747.2031},{"date":"2024-07-15","close":12712.9756},{"date":"2024-07-16","close":12752.0928},{"date":"2024-07-17","close":12820.5469},{"date":"2024-07-18","close":12747.2031},{"date":"2024-07-19","close":12644.5215},{"date":"2024-07-22","close":12668.9688},{"date":"2024-07-23","close":12732.5342},{"date":"2024-07-24","close":12639.6318},{"date":"2024-07-25","close":12497.833},{"date":"2024-07-26","close":12659.1895},{"date":"2024-07-29","close":12825.4375},{"date":"2024-07-30","close":12766.7607},{"date":"2024-07-31","close":12810.7676},{"date":"2024-08-01","close":12874.333},{"date":"2024-08-02","close":12400.041},{"date":"2024-08-05","close":11304.7686},{"date":"2024-08-06","close":11705.7168},{"date":"2024-08-07","close":11832.8457},{"date":"2024-08-08","close":11818.1777},{"date":"2024-08-09","close":11974.6445},{"date":"2024-08-12","close":12047.9893},{"date":"2024-08-13","close":12062.6582},{"date":"2024-08-14","close":12067.5469},{"date":"2024-08-16","close":12258.2422},{"date":"2024-08-19","close":12316.918},{"date":"2024-08-20","close":12434.2686},{"date":"2024-08-21","close":12370.7031},{"date":"2024-08-22","close":12439.1572},{"date":"2024-08-23","close":12585.8457},{"date":"2024-08-26","close":12673.8574},{"date":"2024-08-27","close":12646.0},{"date":"2024-08-28","close":12517.3906},{"date":"2024-08-29","close":12566.2881},{"date":"2024-08-30","close":12615.1836},{"date":"2024-09-02","close":12649.4102},{"date":"2024-09-03","close":12649.4102},{"date":"2024-09-04","close":12253.3525},{"date":"2024-09-05","close":12272.9102},{"date":"2024-09-06","close":12136.002},{"date":"2024-09-09","close":12072.4375},{"date":"2024-09-10","close":12126.2227},{"date":"2024-09-11","close":11852.4053},{"date":"2024-09-12","close":12028.4307},{"date":"2024-09-13","close":12243.5742},{"date":"2024-09-19","close":12370.7031},{"date":"2024-09-20","close":12473.3848},{"date":"2024-09-23","close":12576.0664},{"date":"2024-09-24","close":12649.4102},{"date":"2024-09-25","close":12331.5859},{"date":"2024-09-26","close":12678.749},{"date":"2024-09-27","close":12620.0723},{"date":"2024-09-30","close":12409.8203},{"date":"2024-10-02","close":12331.5859},{"date":"2024-10-04","close":12424.4893},{"date":"2024-10-07","close":12615.1836},{"date":"2024-10-08","close":12527.1699},{"date":"2024-10-10","close":12678.749},{"date":"2024-10-11","close":12668.9688},{"date":"2024-10-14","close":12747.2031},{"date":"2024-10-15","close":12810.7676},{"date":"2024-10-16","close":12683.6387},{"date":"2024-10-17","close":12620.0723},{"date":"2024-10-18","close":12595.624},{"date":"2024-10-21","close":12659.1895},{"date":"2024-10-22","close":12492.9434},{"date":"2024-10-23","close":12463.6064},{"date":"2024-10-24","close":12419.5986},{"date":"2024-10-25","close":12566.2881},{"date":"2024-10-28","close":12527.1699},{"date":"2024-10-29","close":12488.0537},{"date":"2024-10-30","close":12494.0},{"date":"2024-10-31","close":12096.8857},{"date":"2024-11-01","close":12131.1123},{"date":"2024-11-04","close":12341.3652},{"date":"2024-11-05","close":12425.0},{"date":"2024-11-06","close":12414.709},{"date":"2024-11-07","close":12302.248},{"date":"2024-11-08","close":12370.7031},{"date":"2024-11-11","close":12297.3584},{"date":"2024-11-12","close":12126.2227},{"date":"2024-11-13","close":11935.5283},{"date":"2024-11-14","close":11969.7549},{"date":"2024-11-15","close":11940.417},{"date":"2024-11-18","close":12170.2295},{"date":"2024-11-19","close":12096.8857},{"date":"2024-11-20","close":12238.6846},{"date":"2024-11-21","close":12228.9043},{"date":"2024-11-22","close":12194.6768},{"date":"2024-11-25","close":12409.8203},{"date":"2024-11-26","close":12243.5742},{"date":"2024-11-27","close":12326.6963},{"date":"2024-11-28","close":12341.3652},{"date":"2024-11-29","close":12101.7754},{"date":"2024-12-02","close":12180.0088},{"date":"2024-12-03","close":12551.6182},{"date":"2024-12-04","close":12140.8926},{"date":"2024-12-05","close":11783.9502},{"date":"2024-12-06","close":11749.7227},{"date":"2024-12-09","close":11329.2178},{"date":"2024-12-10","close":11715.4961},{"date":"2024-12-11","close":11915.9697},{"date":"2024-12-12","close":11920.8594},{"date":"2024-12-13","close":12018.6504},{"date":"2024-12-16","close":12013.7607},{"date":"2024-12-17","close":11911.0801},{"date":"2024-12-18","close":12052.8779},{"date":"2024-12-19","close":11788.8398},{"date":"2024-12-20","close":11666.5996},{"date":"2024-12-23","close":11793.7295},{"date":"2024-12-24","close":11783.9502},{"date":"2024-12-26","close":11715.4961},{"date":"2024-12-27","close":11749.7227},{"date":"2024-12-30","close":11686.1582},{"date":"2025-01-02","close":11632.373},{"date":"2025-01-03","close":11920.8594},{"date":"2025-01-06","close":12233.793},{"date":"2025-01-07","close":12165.3408},{"date":"2025-01-08","close":12346.2549},{"date":"2025-01-09","close":12385.373},{"date":"2025-01-10","close":12419.5986},{"date":"2025-01-13","close":12155.5596},{"date":"2025-01-14","close":12199.5664},{"date":"2025-01-15","close":12219.126},{"date":"2025-01-16","close":12380.4814},{"date":"2025-01-17","close":12409.8203},{"date":"2025-01-20","close":12307.1377},{"date":"2025-01-21","close":12419.5986},{"date":"2025-01-22","close":12590.7354},{"date":"2025-01-23","close":12360.9248},{"date":"2025-01-24","close":12468.4951},{"date":"2025-01-31","close":12277.8008},{"date":"2025-02-03","close":11901.3008},{"date":"2025-02-04","close":12018.6504},{"date":"2025-02-05","close":12165.3408},{"date":"2025-02-06","close":12321.8076},{"date":"2025-02-07","close":12194.6768},{"date":"2025-02-10","close":12224.0146},{"date":"2025-02-11","close":12287.5801},{"date":"2025-02-12","close":12282.6904},{"date":"2025-02-13","close":12414.709},{"date":"2025-02-14","close":12488.0537},{"date":"2025-02-17","close":12541.8398},{"date":"2025-02-18","close":12620.0723},{"date":"2025-02-19","close":12835.2158},{"date":"2025-02-20","close":12771.6504},{"date":"2025-02-21","close":12668.9688},{"date":"2025-02-24","close":12620.0723},{"date":"2025-02-25","close":12517.3906},{"date":"2025-02-26","close":12590.7354},{"date":"2025-02-27","close":12502.7227},{"date":"2025-02-28","close":12209.3457},{"date":"2025-03-04","close":12057.7686},{"date":"2025-03-05","close":12131.1123},{"date":"2025-03-06","close":12287.5801},{"date":"2025-03-07","close":12189.7881},{"date":"2025-03-10","close":12219.126},{"date":"2025-03-11","close":12106.6641},{"date":"2025-03-12","close":12341.3652},{"date":"2025-03-13","close":12248.4629},{"date":"2025-03-14","close":12312.0283},{"date":"2025-03-17","close":12615.1836},{"date":"2025-03-18","close":12624.9619},{"date":"2025-03-19","close":12732.5342},{"date":"2025-03-20","close":12830.3262},{"date":"2025-03-21","close":12957.4551},{"date":"2025-03-24","close":12898.7812},{"date":"2025-03-25","close":12844.9941},{"date":"2025-03-26","close":12981.9033},{"date":"2025-03-27","close":12781.4297},{"date":"2025-03-28","close":12497.833},{"date":"2025-03-31","close":12136.002},{"date":"2025-04-01","close":12375.5918},{"date":"2025-04-02","close":12326.6963},{"date":"2025-04-03","close":12121.333},{"date":"2025-04-04","close":11955.0869},{"date":"2025-04-07","close":11260.7627},{"date":"2025-04-08","close":11216.7549},{"date":"2025-04-09","close":11065.1777},{"date":"2025-04-10","close":11823.0664},{"date":"2025-04-11","close":11661.7109},{"date":"2025-04-14","close":11774.1709},{"date":"2025-04-15","close":11871.9619},{"date":"2025-04-16","close":11676.3789},{"date":"2025-04-17","close":11754.6133},{"date":"2025-04-18","close":11783.9502},{"date":"2025-04-21","close":11876.8535},{"date":"2025-04-22","close":11769.2812},{"date":"2025-04-23","close":12057.7686},{"date":"2025-04-24","close":11979.5342},{"date":"2025-04-25","close":12194.6768},{"date":"2025-04-28","close":12170.2295},{"date":"2025-04-29","close":12243.9883},{"date":"2025-04-30","close":12283.3262},{"date":"2025-05-02","close":12278.4092},{"date":"2025-05-07","close":12298.0781},{"date":"2025-05-08","close":12342.334},{"date":"2025-05-09","close":12327.582},{"date":"2025-05-12","close":12588.1973},{"date":"2025-05-13","close":12553.7764},{"date":"2025-05-14","close":12691.459},{"date":"2025-05-15","close":12647.2041},{"date":"2025-05-16","close":12681.625},{"date":"2025-05-19","close":12484.9346},{"date":"2025-05-20","close":12583.2793},{"date":"2025-05-21","close":12642.2871},{"date":"2025-05-22","close":12440.6797},{"date":"2025-05-23","close":12489.8516},{"date":"2025-05-26","close":12652.1211},{"date":"2025-05-27","close":12642.2871},{"date":"2025-05-28","close":12883.2324},{"date":"2025-05-29","close":13065.1719},{"date":"2025-05-30","close":13025.833},{"date":"2025-06-02","close":12996.3291},{"date":"2025-06-04","close":13404.4629},{"date":"2025-06-05","close":13635.5752},{"date":"2025-06-09","close":13822.4297},{"date":"2025-06-10","close":13940.4453},{"date":"2025-06-11","close":14068.2939},{"date":"2025-06-12","close":13994.5352},{"date":"2025-06-13","close":13925.6924},{"date":"2025-06-16","close":14156.8037},{"date":"2025-06-17","close":14255.1504},{"date":"2025-06-18","close":14353.4951},{"date":"2025-06-19","close":14363.3291},{"date":"2025-06-20","close":14569.8545},{"date":"2025-06-23","close":14589.5234},{"date":"2025-06-24","close":15115.6699},{"date":"2025-06-25","close":15169.7607},{"date":"2025-06-26","close":15061.5811},{"date":"2025-06-27","close":14968.1533},{"date":"2025-06-30","close":15159.9268},{"date":"2025-07-01","close":15228.7686},{"date":"2025-07-02","close":15169.7607},{"date":"2025-07-03","close":15410.7061},{"date":"2025-07-04","close":15125.5059},{"date":"2025-07-07","close":15110.7529},{"date":"2025-07-08","close":15420.541},{"date":"2025-07-09","close":15420.541},{"date":"2025-07-10","close":15641.8184},{"date":"2025-07-11","close":15671.3213},{"date":"2025-07-14","close":15872.9297},{"date":"2025-07-15","close":15946.6885},{"date":"2025-07-16","close":15828.6748},{"date":"2025-07-17","close":15695.9072},{"date":"2025-07-18","close":15656.5693},{"date":"2025-07-21","close":15720.4941},{"date":"2025-07-22","close":15499.2178},{"date":"2025-07-23","close":15641.8184},{"date":"2025-07-24","close":15641.8184},{"date":"2025-07-25","close":15671.3213},{"date":"2025-07-28","close":15676.2393},{"date":"2025-07-29","close":15735.2461},{"date":"2025-07-30","close":15994.1807},{"date":"2025-07-31","close":15914.5078},{"date":"2025-08-01","close":15282.1104},{"date":"2025-08-04","close":15406.5986},{"date":"2025-08-05","close":15625.6973},{"date":"2025-08-06","close":15516.1475},{"date":"2025-08-07","close":15755.1641},{"date":"2025-08-08","close":15670.5127},{"date":"2025-08-11","close":15720.3076},{"date":"2025-08-12","close":15735.2461},{"date":"2025-08-13","close":15914.5078},{"date":"2025-08-14","close":15934.4268},{"date":"2025-08-18","close":15620.7178},{"date":"2025-08-19","close":15521.127},{"date":"2025-08-20","close":15471.332},{"date":"2025-08-21","close":15391.6602},{"date":"2025-08-22","close":15546.0244},{"date":"2025-08-25","close":15690.4307},{"date":"2025-08-26","close":15541.0449},{"date":"2025-08-27","close":15551.0039},{"date":"2025-08-28","close":15695.4102},{"date":"2025-08-29","close":15645.6152},{"date":"2025-09-01","close":15416.5576},{"date":"2025-09-02","close":15620.7178},{"date":"2025-09-03","close":15680.4717},{"date":"2025-09-04","close":15705.3691},{"date":"2025-09-05","close":15824.877},{"date":"2025-09-08","close":15879.6514},{"date":"2025-09-09","close":16148.5449},{"date":"2025-09-10","close":16526.9883},{"date":"2025-09-11","close":16701.2715},{"date":"2025-09-12","close":17069.7539},{"date":"2025-09-15","close":17169.3438},{"date":"2025-09-16","close":17552.7656},{"date":"2025-09-17","close":17244.0371},{"date":"2025-09-18","close":17727.0488},{"date":"2025-09-19","close":17562.7246},{"date":"2025-09-22","close":17751.9473},{"date":"2025-09-23","close":18030.7988},{"date":"2025-09-24","close":17906.3125},{"date":"2025-09-25","close":18025.8203},{"date":"2025-09-26","close":17493.0117},{"date":"2025-09-29","close":17876.4336},{"date":"2025-09-30","close":17796.7617},{"date":"2025-10-01","close":17990.9629},{"date":"2025-10-02","close":18663.1973},{"date":"2025-10-10","close":19320.4922},{"date":"2025-10-13","close":19096.4141},{"date":"2025-10-14","close":18887.2754},{"date":"2025-10-15","close":19410.123},{"date":"2025-10-16","close":19927.9922},{"date":"2025-10-17","close":20102.2754},{"date":"2025-10-20","close":20415.9844},{"date":"2025-10-21","close":20401.0449},{"date":"2025-10-22","close":20570.3477},{"date":"2025-10-23","close":20301.4551},{"date":"2025-10-24","close":20983.6484},{"date":"2025-10-27","close":21586.168},{"date":"2025-10-28","close":21287.3984},{"date":"2025-10-29","close":21840.123},{"date":"2025-10-30","close":22079.1387},{"date":"2025-10-31","close":22248.4434},{"date":"2025-11-03","close":23179.6113},{"date":"2025-11-04","close":22308.1973},{"date":"2025-11-05","close":21889.918},{"date":"2025-11-06","close":22069.1797},{"date":"2025-11-07","close":21680.7793},{"date":"2025-11-10","close":22372.9297},{"date":"2025-11-11","close":22547.2129},{"date":"2025-11-12","close":22855.9434},{"date":"2025-11-13","close":23030.2246},{"date":"2025-11-14","close":21775.3887},{"date":"2025-11-17","close":22442.6426},{"date":"2025-11-18","close":21630.9844},{"date":"2025-11-19","close":21456.7012},{"date":"2025-11-20","close":21894.8984},{"date":"2025-11-21","close":20814.3438},{"date":"2025-11-24","close":20948.791},{"date":"2025-11-25","close":21118.0938},{"date":"2025-11-26","close":21611.0664},{"date":"2025-11-27","close":21820.2051},{"date":"2025-11-28","close":21441.7617},{"date":"2025-12-01","close":21531.3926},{"date":"2025-12-02","close":22064.2012},{"date":"2025-12-03","close":22054.2422},{"date":"2025-12-04","close":22104.0371},{"date":"2025-12-05","close":22487.459},{"date":"2025-12-08","close":22766.3125},{"date":"2025-12-09","close":22597.0078},{"date":"2025-12-10","close":22736.4336},{"date":"2025-12-11","close":22397.8281},{"date":"2025-12-12","close":22721.4961},{"date":"2025-12-15","close":22208.6074},{"date":"2025-12-16","close":21720.6152},{"date":"2025-12-17","close":22148.8535},{"date":"2025-12-18","close":22039.3027},{"date":"2025-12-19","close":21939.7129},{"date":"2025-12-22","close":22691.6191},{"date":"2025-12-23","close":22681.6602},{"date":"2025-12-24","close":22801.168},{"date":"2025-12-26","close":23134.7949},{"date":"2025-12-29","close":23941.4746},{"date":"2025-12-30","close":24046.0449},{"date":"2026-01-02","close":24882.6035},{"date":"2026-01-05","close":25963.1562},{"date":"2026-01-06","close":26446.168},{"date":"2026-01-07","close":26640.3691},{"date":"2026-01-08","close":26744.9395},{"date":"2026-01-09","close":26665.2656},{"date":"2026-01-12","close":26829.5898},{"date":"2026-01-13","close":26949.0977},{"date":"2026-01-14","close":27237.9102},{"date":"2026-01-15","close":27496.8438},{"date":"2026-01-16","close":27925.082},{"date":"2026-01-19","close":28203.9336},{"date":"2026-01-20","close":27681.0859},{"date":"2026-01-21","close":27855.3691},{"date":"2026-01-22","close":28268.668},{"date":"2026-01-23","close":28652.0898},{"date":"2026-01-26","close":28308.5039},{"date":"2026-01-27","close":29493.627},{"date":"2026-01-28","close":30150.9219},{"date":"2026-01-29","close":30409.8574},{"date":"2026-01-30","close":30892.8691},{"date":"2026-02-02","close":29045.4707},{"date":"2026-02-03","close":31286.25},{"date":"2026-02-04","close":31575.0625},{"date":"2026-02-05","close":29901.9473},{"date":"2026-02-06","close":29867.0898},{"date":"2026-02-09","close":31350.9844},{"date":"2026-02-10","close":31251.3945},{"date":"2026-02-11","close":31450.5742},{"date":"2026-02-12","close":32496.2715},{"date":"2026-02-13","close":32551.0449},{"date":"2026-02-19","close":33447.3555},{"date":"2026-02-20","close":34298.8516},{"date":"2026-02-23","close":34537.8672},{"date":"2026-02-24","close":35608.4648},{"date":"2026-02-25","close":36395.2266},{"date":"2026-02-26","close":38367.1094},{"date":"2026-02-27","close":37669.9805},{"date":"2026-03-03","close":34254.0352},{"date":"2026-03-04","close":30210.6758},{"date":"2026-03-05","close":33248.1758},{"date":"2026-03-06","close":33058.957},{"date":"2026-03-09","close":30743.4844},{"date":"2026-03-10","close":33019.1172},{"date":"2026-03-11","close":33447.3555},{"date":"2026-03-12","close":33148.5859},{"date":"2026-03-13","close":32406.6387},{"date":"2026-03-16","close":33243.1953},{"date":"2026-03-17","close":33701.3125},{"date":"2026-03-18","close":35947.0703},{"date":"2026-03-19","close":34886.4336},{"date":"2026-03-20","close":34856.5586},{"date":"2026-03-23","close":32366.8027},{"date":"2026-03-24","close":33616.6602},{"date":"2026-03-25","close":34010.043},{"date":"2026-03-26","close":32481.332},{"date":"2026-03-27","close":32351.8652},{"date":"2026-03-30","close":31206.5781},{"date":"2026-03-31","close":29677.8691},{"date":"2026-04-01","close":32605.8203},{"date":"2026-04-02","close":30803.2383},{"date":"2026-04-03","close":31893.75},{"date":"2026-04-06","close":32346.8848},{"date":"2026-04-07","close":32944.4258},{"date":"2026-04-08","close":35732.9492},{"date":"2026-04-09","close":34751.9883},{"date":"2026-04-10","close":35359.4883},{"date":"2026-04-13","close":35050.7578},{"date":"2026-04-14","close":36554.5703},{"date":"2026-04-15","close":37480.7578},{"date":"2026-04-16","close":38337.2344},{"date":"2026-04-17","close":38038.4648},{"date":"2026-04-20","close":38262.543},{"date":"2026-04-21","close":39457.625},{"date":"2026-04-22","close":39527.3359},{"date":"2026-04-23","close":40020.3086},{"date":"2026-04-24","close":39975.4922},{"date":"2026-04-27","close":40931.5586},{"date":"2026-04-28","close":41310.0},{"date":"2026-04-29","close":41585.0},{"date":"2026-04-30","close":41080.0},{"date":"2026-05-04","close":43805.0},{"date":"2026-05-06","close":47940.0},{"date":"2026-05-07","close":48755.0},{"date":"2026-05-08","close":49315.0},{"date":"2026-05-11","close":52490.0},{"date":"2026-05-12","close":51190.0},{"date":"2026-05-13","close":52895.0},{"date":"2026-05-14","close":53640.0},{"date":"2026-05-15","close":50275.0},{"date":"2026-05-18","close":50640.0},{"date":"2026-05-19","close":48805.0},{"date":"2026-05-20","close":48535.0},{"date":"2026-05-21","close":52805.0},{"date":"2026-05-22","close":53000.0},{"date":"2026-05-26","close":54750.0},{"date":"2026-05-27","close":56670.0},{"date":"2026-05-28","close":56700.0},{"date":"2026-05-29","close":58730.0},{"date":"2026-06-01","close":60970.0},{"date":"2026-06-02","close":60675.0},{"date":"2026-06-04","close":59990.0},{"date":"2026-06-05","close":56525.0},{"date":"2026-06-08","close":51875.0},{"date":"2026-06-09","close":56670.0},{"date":"2026-06-10","close":53730.0},{"date":"2026-06-11","close":54000.0},{"date":"2026-06-12","close":56335.0},{"date":"2026-06-15","close":59920.0},{"date":"2026-06-16","close":61300.0},{"date":"2026-06-17","close":62260.0},{"date":"2026-06-18","close":63730.0},{"date":"2026-06-19","close":65170.0},{"date":"2026-06-22","close":66480.0},{"date":"2026-06-23","close":59615.0},{"date":"2026-06-24","close":61120.0},{"date":"2026-06-25","close":65470.0},{"date":"2026-06-26","close":61070.0},{"date":"2026-06-29","close":60845.0},{"date":"2026-06-30","close":61730.0},{"date":"2026-07-01","close":60465.0},{"date":"2026-07-02","close":55035.0},{"date":"2026-07-03","close":58035.0},{"date":"2026-07-06","close":57195.0},{"date":"2026-07-07","close":53880.0},{"date":"2026-07-08","close":51180.0},{"date":"2026-07-09","close":52120.0},{"date":"2026-07-10","close":53050.0},{"date":"2026-07-13","close":47570.0},{"date":"2026-07-14","close":48020.0},{"date":"2026-07-15","close":51405.0},{"date":"2026-07-16","close":47695.0},{"date":"2026-07-20","close":45430.0},{"date":"2026-07-21","close":47185.0},{"date":"2026-07-22","close":47810.0},{"date":"2026-07-23","close":49775.0},{"date":"2026-07-24","close":46445.0},{"date":"2026-07-27","close":47070.0},{"date":"2026-07-28","close":41425.0},{"date":"2026-07-29","close":38600.0},{"date":"2026-07-30","close":37875.0},{"date":"2026-07-31","close":45775.0},{"date":"2026-08-03","close":43270.0},{"date":"2026-08-04","close":43800.0},{"date":"2026-08-05","close":45805.0},{"date":"2026-08-06","close":42905.0},{"date":"2026-08-07","close":42240.0},{"date":"2026-08-10","close":42390.0},{"date":"2026-08-11","close":42905.0},{"date":"2026-08-12","close":44565.0},{"date":"2026-08-13","close":46600.0},{"date":"2026-08-14","close":47740.0},{"date":"2026-08-18","close":47045.0},{"date":"2026-08-19","close":43900.0},{"date":"2026-08-20","close":47275.0},{"date":"2026-08-21","close":47860.0},{"date":"2026-08-24","close":46260.0},{"date":"2026-08-25","close":46405.0},{"date":"2026-08-26","close":46800.0},{"date":"2026-08-27","close":47415.0},{"date":"2026-08-28","close":46470.0},{"date":"2026-08-31","close":46675.0},{"date":"2026-09-01","close":46940.0},{"date":"2026-09-02","close":45005.0},{"date":"2026-09-03","close":44990.0},{"date":"2026-09-04","close":45960.0},{"date":"2026-09-07","close":48365.0},{"date":"2026-09-08","close":48275.0},{"date":"2026-09-09","close":49045.0},{"date":"2026-09-10","close":48995.0},{"date":"2026-09-11","close":47965.0},{"date":"2026-09-14","close":45855.0},{"date":"2026-09-15","close":45515.0},{"date":"2026-09-16","close":46810.0},{"date":"2026-09-17","close":46330.0},{"date":"2026-09-18","close":48050.0},{"date":"2026-09-21","close":48810.0},{"date":"2026-09-22","close":48925.0},{"date":"2026-09-23","close":49450.0},{"date":"2026-09-28","close":48045.0},{"date":"2026-09-29","close":48060.0},{"date":"2026-09-30","close":48115.0},{"date":"2026-10-01","close":48825.0},{"date":"2026-10-02","close":49060.0},{"date":"2026-10-06","close":48820.0},{"date":"2026-10-07","close":47620.0},{"date":"2026-10-08","close":46590.0},{"date":"2026-10-12","close":44670.0},{"date":"2026-10-13","close":41530.0},{"date":"2026-10-14","close":41310.0},{"date":"2026-10-15","close":37800.0},{"date":"2026-10-16","close":38410.0},{"date":"2026-10-19","close":38985.0},{"date":"2026-10-20","close":37440.0},{"date":"2026-10-21","close":38970.0},{"date":"2026-10-22","close":37515.0},{"date":"2026-10-23","close":36550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-637.0,"foreign_net":-5167.0,"institution_net":5804.0},{"date":"2026-10-21","retail_net":135.0,"foreign_net":-3195.0,"institution_net":3060.0},{"date":"2026-10-20","retail_net":-301.0,"foreign_net":4076.0,"institution_net":-3775.0},{"date":"2026-10-19","retail_net":287.0,"foreign_net":753.0,"institution_net":-1040.0},{"date":"2026-10-16","retail_net":716.0,"foreign_net":-6782.0,"institution_net":6066.0},{"date":"2026-10-15","retail_net":-888.0,"foreign_net":7150.0,"institution_net":-6262.0},{"date":"2026-10-14","retail_net":-1334.0,"foreign_net":-1770.0,"institution_net":3104.0},{"date":"2026-10-13","retail_net":446.0,"foreign_net":-4986.0,"institution_net":4540.0},{"date":"2026-10-12","retail_net":837.0,"foreign_net":-12457.0,"institution_net":11620.0},{"date":"2026-10-08","retail_net":2207.0,"foreign_net":-446.0,"institution_net":-1761.0},{"date":"2026-10-07","retail_net":1272.0,"foreign_net":740.0,"institution_net":-2012.0},{"date":"2026-10-06","retail_net":-246.0,"foreign_net":-709.0,"institution_net":955.0},{"date":"2026-10-02","retail_net":-2084.0,"foreign_net":-2325.0,"institution_net":4409.0},{"date":"2026-10-01","retail_net":-1268.0,"foreign_net":9585.0,"institution_net":-8317.0},{"date":"2026-09-30","retail_net":-597.0,"foreign_net":-4805.0,"institution_net":5402.0},{"date":"2026-09-29","retail_net":1828.0,"foreign_net":2081.0,"institution_net":-3909.0},{"date":"2026-09-28","retail_net":1113.0,"foreign_net":-56401.0,"institution_net":55288.0},{"date":"2026-09-23","retail_net":-556.0,"foreign_net":-4623.0,"institution_net":5179.0},{"date":"2026-09-22","retail_net":305.0,"foreign_net":11019.0,"institution_net":-11324.0},{"date":"2026-09-21","retail_net":-598.0,"foreign_net":8469.0,"institution_net":-7871.0},{"date":"2026-09-18","retail_net":-182.0,"foreign_net":10448.0,"institution_net":-10266.0},{"date":"2026-09-17","retail_net":-489.0,"foreign_net":-5117.0,"institution_net":5606.0},{"date":"2026-09-16","retail_net":-84.0,"foreign_net":10161.0,"institution_net":-10077.0},{"date":"2026-09-15","retail_net":-837.0,"foreign_net":11619.0,"institution_net":-10782.0},{"date":"2026-09-14","retail_net":1165.0,"foreign_net":-3637.0,"institution_net":2472.0},{"date":"2026-09-11","retail_net":1502.0,"foreign_net":-14999.0,"institution_net":13497.0},{"date":"2026-09-10","retail_net":-117.0,"foreign_net":6763.0,"institution_net":-6646.0},{"date":"2026-09-09","retail_net":426.0,"foreign_net":25986.0,"institution_net":-26412.0},{"date":"2026-09-08","retail_net":-2135.0,"foreign_net":14446.0,"institution_net":-12311.0},{"date":"2026-09-07","retail_net":-6765.0,"foreign_net":7216.0,"institution_net":-451.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-637.0,"foreign_net":-5167.0,"institution_net":5804.0},"d3":{"retail_net":-803.0,"foreign_net":-4286.0,"institution_net":5089.0},"d7":{"retail_net":-2022.0,"foreign_net":-4935.0,"institution_net":6957.0},"d14":{"retail_net":-858.0,"foreign_net":-15533.0,"institution_net":16391.0},"d30":{"retail_net":-6879.0,"foreign_net":3093.0,"institution_net":3786.0}},"analysis":"최근 5일 외국인 순매수 -1.03만, 기관 순매수 1.01만. 30일 누적: 외국인 3093.00, 기관 3786.00.","foreign_flow":-10315.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":10115.0},"insider_trades":[],"price_analysis":{"current":37690.0,"low_30d":35805.0,"support":37248.0,"high_30d":50235.0,"change_1d":0.5,"change_7d":-3.3,"change_30d":-21.9,"resistance":48792.0,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 20 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"RISE ESG사회책임투자","phase":"above-fold","symbol_resolved":true}