{"status":"ok","report":{"etf":{"aum":2368800000000.0,"as_of":"2026-07-04","issuer":"미래에셋자산운용","source":"naver","category":"","holdings":[{"name":"SK하이닉스","ticker":"000660","weight":40.12},{"name":"삼성전자","ticker":"005930","weight":26.69},{"name":"현대차","ticker":"005380","weight":6.71},{"name":"KB금융","ticker":"105560","weight":4.83},{"name":"한화에어로스페이스","ticker":"012450","weight":4.08},{"name":"신한지주","ticker":"055550","weight":4.01},{"name":"두산에너빌리티","ticker":"034020","weight":3.79},{"name":"기아","ticker":"000270","weight":3.78},{"name":"셀트리온","ticker":"068270","weight":3.01},{"name":"NAVER","ticker":"035420","weight":2.58}],"base_index":"FnGuide TOP10 지수","aum_display":"2조 3,688억","expense_ratio":0.15,"dividend_yield":null,"holdings_count":10,"tracking_error":0.84},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:36:44.613448+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":20.1,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.4,"direction":"higher_better","percentile":24}],"summary":"RSI 20","percentile":25}},"is_etf":true,"signals":[],"summary":"TIGER 코리아TOP10(292150)은(는) FnGuide TOP10 지수를 추종하는 ETF입니다, 순자산 2조 3,688억. 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":0.92,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.92%","value_pct":0.92},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.9153},"catalysts":["RSI 20 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-2044.8280505395742,"grade":"D","trend":"하락","atr_14":1565.7142857142858,"rsi_14":20.052180395080143,"sma_20":35517.0,"sma_60":36447.166666666664,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 20.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2044.83)가 시그널선(-1384.38)을 하회합니다(데드크로스). 현재가가 SMA20(35517)과 SMA60(36447) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 28359~42675 (현재 위치 12%).","bb_lower":28359.151580258214,"bb_upper":42674.848419741786,"macd_signal":-1384.3777135833298},"change_pct":-0.48,"chart_data":[{"date":"2024-10-23","open":10918,"high":11203,"low":10918,"close":11179,"volume":64783},{"date":"2024-10-24","open":11102,"high":11133,"low":10990,"close":10990,"volume":45035},{"date":"2024-10-25","open":11048,"high":11208,"low":11048,"close":11097,"volume":59549},{"date":"2024-10-28","open":11078,"high":11184,"low":11073,"close":11150,"volume":46724},{"date":"2024-10-29","open":11092,"high":11115,"low":10988,"close":11092,"volume":70723},{"date":"2024-10-30","open":11025,"high":11114,"low":10996,"close":11045,"volume":36170},{"date":"2024-10-31","open":10947,"high":10961,"low":10777,"close":10777,"volume":141159},{"date":"2024-11-01","open":10696,"high":10811,"low":10672,"close":10753,"volume":154658},{"date":"2024-11-04","open":10801,"high":11010,"low":10758,"close":11010,"volume":92802},{"date":"2024-11-05","open":10944,"high":10972,"low":10891,"close":10925,"volume":72782},{"date":"2024-11-06","open":10998,"high":11008,"low":10776,"close":10859,"volume":98787},{"date":"2024-11-07","open":10854,"high":10970,"low":10776,"close":10898,"volume":67025},{"date":"2024-11-08","open":10955,"high":11028,"low":10840,"close":10854,"volume":72768},{"date":"2024-11-11","open":10790,"high":10790,"low":10607,"close":10661,"volume":110327},{"date":"2024-11-12","open":10631,"high":10636,"low":10371,"close":10389,"volume":185685},{"date":"2024-11-13","open":10346,"high":10404,"low":10132,"close":10132,"volume":151992},{"date":"2024-11-14","open":10185,"high":10220,"low":10040,"close":10060,"volume":142434},{"date":"2024-11-15","open":10060,"high":10230,"low":10040,"close":10200,"volume":117363},{"date":"2024-11-18","open":10258,"high":10462,"low":10220,"close":10418,"volume":100548},{"date":"2024-11-19","open":10371,"high":10412,"low":10351,"close":10351,"volume":73856},{"date":"2024-11-20","open":10428,"high":10491,"low":10399,"close":10433,"volume":59977},{"date":"2024-11-21","open":10391,"high":10540,"low":10373,"close":10472,"volume":68374},{"date":"2024-11-22","open":10513,"high":10641,"low":10499,"close":10602,"volume":73095},{"date":"2024-11-25","open":10618,"high":10758,"low":10608,"close":10724,"volume":61285},{"date":"2024-11-26","open":10632,"high":10714,"low":10623,"close":10714,"volume":64925},{"date":"2024-11-27","open":10673,"high":10673,"low":10511,"close":10554,"volume":158099},{"date":"2024-11-28","open":10476,"high":10495,"low":10395,"close":10404,"volume":113118},{"date":"2024-11-29","open":10357,"high":10357,"low":10167,"close":10268,"volume":109028},{"date":"2024-12-02","open":10273,"high":10368,"low":10195,"close":10195,"volume":103010},{"date":"2024-12-03","open":10279,"high":10409,"low":10279,"close":10409,"volume":69162},{"date":"2024-12-04","open":10162,"high":10347,"low":10162,"close":10263,"volume":142656},{"date":"2024-12-05","open":10263,"high":10303,"low":10157,"close":10157,"volume":77989},{"date":"2024-12-06","open":10190,"high":10215,"low":9933,"close":10094,"volume":94360},{"date":"2024-12-09","open":9938,"high":10065,"low":9928,"close":9968,"volume":186165},{"date":"2024-12-10","open":10045,"high":10200,"low":10035,"close":10200,"volume":83521},{"date":"2024-12-11","open":10098,"high":10288,"low":10098,"close":10288,"volume":56699},{"date":"2024-12-12","open":10345,"high":10431,"low":10291,"close":10384,"volume":52893},{"date":"2024-12-13","open":10404,"high":10491,"low":10337,"close":10457,"volume":87741},{"date":"2024-12-16","open":10548,"high":10583,"low":10438,"close":10481,"volume":92446},{"date":"2024-12-17","open":10524,"high":10524,"low":10376,"close":10404,"volume":67274},{"date":"2024-12-18","open":10403,"high":10631,"low":10403,"close":10612,"volume":113818},{"date":"2024-12-19","open":10267,"high":10361,"low":10267,"close":10321,"volume":53204},{"date":"2024-12-20","open":10298,"high":10298,"low":10094,"close":10205,"volume":88754},{"date":"2024-12-23","open":10239,"high":10308,"low":10200,"close":10254,"volume":39249},{"date":"2024-12-24","open":10254,"high":10303,"low":10210,"close":10244,"volume":128704},{"date":"2024-12-26","open":10254,"high":10298,"low":10210,"close":10225,"volume":56733},{"date":"2024-12-27","open":10176,"high":10298,"low":10167,"close":10263,"volume":70034},{"date":"2024-12-30","open":10234,"high":10372,"low":10220,"close":10234,"volume":41435},{"date":"2025-01-02","open":10175,"high":10209,"low":10069,"close":10128,"volume":87905},{"date":"2025-01-03","open":10131,"high":10441,"low":10131,"close":10365,"volume":180216},{"date":"2025-01-06","open":10462,"high":10748,"low":10438,"close":10738,"volume":145873},{"date":"2025-01-07","open":10795,"high":10908,"low":10651,"close":10651,"volume":130458},{"date":"2025-01-08","open":10652,"high":10826,"low":10593,"close":10738,"volume":69022},{"date":"2025-01-09","open":10841,"high":10947,"low":10826,"close":10864,"volume":145614},{"date":"2025-01-10","open":10893,"high":10993,"low":10859,"close":10859,"volume":110362},{"date":"2025-01-13","open":10815,"high":10854,"low":10661,"close":10685,"volume":44595},{"date":"2025-01-14","open":10737,"high":10742,"low":10631,"close":10709,"volume":34464},{"date":"2025-01-15","open":10772,"high":10884,"low":10701,"close":10719,"volume":89141},{"date":"2025-01-16","open":10913,"high":10965,"low":10878,"close":10898,"volume":85479},{"date":"2025-01-17","open":10893,"high":10951,"low":10810,"close":10893,"volume":78527},{"date":"2025-01-20","open":10947,"high":10947,"low":10836,"close":10879,"volume":118558},{"date":"2025-01-21","open":10922,"high":11042,"low":10825,"close":10903,"volume":100322},{"date":"2025-01-22","open":10952,"high":11088,"low":10918,"close":11063,"volume":236889},{"date":"2025-01-23","open":10998,"high":11032,"low":10903,"close":10951,"volume":95790},{"date":"2025-01-24","open":10990,"high":11024,"low":10874,"close":10942,"volume":54142},{"date":"2025-01-31","open":10590,"high":10732,"low":10541,"close":10679,"volume":112377},{"date":"2025-02-03","open":10426,"high":10455,"low":10250,"close":10344,"volume":123645},{"date":"2025-02-04","open":10450,"high":10576,"low":10388,"close":10431,"volume":1472500},{"date":"2025-02-05","open":10517,"high":10650,"low":10512,"close":10630,"volume":75166},{"date":"2025-02-06","open":10664,"high":10684,"low":10590,"close":10669,"volume":530164},{"date":"2025-02-07","open":10686,"high":10701,"low":10567,"close":10592,"volume":39319},{"date":"2025-02-10","open":10475,"high":10602,"low":10427,"close":10567,"volume":85962},{"date":"2025-02-11","open":10591,"high":10670,"low":10556,"close":10596,"volume":63014},{"date":"2025-02-12","open":10533,"high":10567,"low":10461,"close":10499,"volume":232407},{"date":"2025-02-13","open":10502,"high":10684,"low":10502,"close":10684,"volume":69452},{"date":"2025-02-14","open":10700,"high":10781,"low":10675,"close":10713,"volume":159359},{"date":"2025-02-17","open":10737,"high":10800,"low":10709,"close":10767,"volume":51365},{"date":"2025-02-18","open":10768,"high":10786,"low":10681,"close":10786,"volume":62796},{"date":"2025-02-19","open":10851,"high":11049,"low":10851,"close":11010,"volume":920651},{"date":"2025-02-20","open":11009,"high":11018,"low":10883,"close":10898,"volume":213116},{"date":"2025-02-21","open":10908,"high":10961,"low":10845,"close":10951,"volume":112728},{"date":"2025-02-24","open":10785,"high":10845,"low":10752,"close":10840,"volume":63633},{"date":"2025-02-25","open":10745,"high":10779,"low":10703,"close":10703,"volume":108876},{"date":"2025-02-26","open":10706,"high":10889,"low":10691,"close":10864,"volume":65758},{"date":"2025-02-27","open":10873,"high":10873,"low":10709,"close":10718,"volume":75193},{"date":"2025-02-28","open":10566,"high":10566,"low":10359,"close":10392,"volume":448126},{"date":"2025-03-04","open":10359,"high":10411,"low":10232,"close":10295,"volume":151978},{"date":"2025-03-05","open":10401,"high":10474,"low":10275,"close":10373,"volume":204233},{"date":"2025-03-06","open":10456,"high":10562,"low":10456,"close":10523,"volume":102532},{"date":"2025-03-07","open":10491,"high":10544,"low":10394,"close":10514,"volume":131615},{"date":"2025-03-10","open":10450,"high":10503,"low":10397,"close":10465,"volume":66652},{"date":"2025-03-11","open":10226,"high":10405,"low":10191,"close":10382,"volume":132968},{"date":"2025-03-12","open":10421,"high":10675,"low":10421,"close":10640,"volume":109894},{"date":"2025-03-13","open":10732,"high":10799,"low":10580,"close":10684,"volume":138884},{"date":"2025-03-14","open":10664,"high":10732,"low":10649,"close":10694,"volume":90916},{"date":"2025-03-17","open":10748,"high":10874,"low":10748,"close":10874,"volume":168325},{"date":"2025-03-18","open":10932,"high":11014,"low":10815,"close":10840,"volume":96568},{"date":"2025-03-19","open":10786,"high":11034,"low":10786,"close":10990,"volume":124024},{"date":"2025-03-20","open":11014,"high":11151,"low":11014,"close":11151,"volume":186847},{"date":"2025-03-21","open":11147,"high":11292,"low":11147,"close":11292,"volume":356401},{"date":"2025-03-24","open":11218,"high":11281,"low":11117,"close":11199,"volume":79940},{"date":"2025-03-25","open":11307,"high":11402,"low":11167,"close":11267,"volume":189224},{"date":"2025-03-26","open":11262,"high":11351,"low":11195,"close":11277,"volume":197711},{"date":"2025-03-27","open":11179,"high":11198,"low":11062,"close":11097,"volume":110056},{"date":"2025-03-28","open":10999,"high":10999,"low":10776,"close":10810,"volume":112714},{"date":"2025-03-31","open":10606,"high":10611,"low":10441,"close":10455,"volume":142381},{"date":"2025-04-01","open":10620,"high":10699,"low":10482,"close":10699,"volume":305226},{"date":"2025-04-02","open":10713,"high":10713,"low":10576,"close":10621,"volume":45554},{"date":"2025-04-03","open":10286,"high":10475,"low":10228,"close":10475,"volume":168421},{"date":"2025-04-04","open":10280,"high":10474,"low":10105,"close":10212,"volume":430930},{"date":"2025-04-07","open":9799,"high":9799,"low":9595,"close":9595,"volume":257737},{"date":"2025-04-08","open":9838,"high":9842,"low":9531,"close":9565,"volume":165631},{"date":"2025-04-09","open":9532,"high":9571,"low":9362,"close":9420,"volume":195621},{"date":"2025-04-10","open":9702,"high":10116,"low":9702,"close":10076,"volume":184583},{"date":"2025-04-11","open":9887,"high":9887,"low":9742,"close":9877,"volume":74232},{"date":"2025-04-14","open":9919,"high":10008,"low":9886,"close":9959,"volume":87973},{"date":"2025-04-15","open":9960,"high":10081,"low":9960,"close":10052,"volume":51021},{"date":"2025-04-16","open":9981,"high":9981,"low":9816,"close":9843,"volume":57885},{"date":"2025-04-17","open":9867,"high":9892,"low":9795,"close":9882,"volume":56675},{"date":"2025-04-18","open":9896,"high":9954,"low":9824,"close":9954,"volume":31951},{"date":"2025-04-21","open":9988,"high":10060,"low":9943,"close":9993,"volume":475242},{"date":"2025-04-22","open":9965,"high":10004,"low":9916,"close":9916,"volume":107517},{"date":"2025-04-23","open":10081,"high":10198,"low":10072,"close":10198,"volume":158201},{"date":"2025-04-24","open":10213,"high":10213,"low":10057,"close":10076,"volume":460854},{"date":"2025-04-25","open":10260,"high":10270,"low":10187,"close":10251,"volume":80477},{"date":"2025-04-28","open":10260,"high":10260,"low":10174,"close":10232,"volume":135202},{"date":"2025-04-29","open":10271,"high":10321,"low":10182,"close":10286,"volume":452825},{"date":"2025-04-30","open":10286,"high":10301,"low":10187,"close":10276,"volume":40362},{"date":"2025-05-02","open":10206,"high":10325,"low":10163,"close":10310,"volume":72749},{"date":"2025-05-07","open":10330,"high":10398,"low":10310,"close":10384,"volume":460292},{"date":"2025-05-08","open":10428,"high":10438,"low":10320,"close":10345,"volume":103433},{"date":"2025-05-09","open":10408,"high":10408,"low":10280,"close":10335,"volume":48755},{"date":"2025-05-12","open":10399,"high":10586,"low":10390,"close":10586,"volume":538836},{"date":"2025-05-13","open":10778,"high":10808,"low":10556,"close":10596,"volume":129744},{"date":"2025-05-14","open":10670,"high":10753,"low":10635,"close":10729,"volume":98728},{"date":"2025-05-15","open":10725,"high":10739,"low":10546,"close":10611,"volume":1786081},{"date":"2025-05-16","open":10601,"high":10661,"low":10591,"close":10596,"volume":63212},{"date":"2025-05-19","open":10586,"high":10586,"low":10448,"close":10507,"volume":123710},{"date":"2025-05-20","open":10557,"high":10657,"low":10517,"close":10562,"volume":522976},{"date":"2025-05-21","open":10636,"high":10636,"low":10526,"close":10566,"volume":56540},{"date":"2025-05-22","open":10423,"high":10492,"low":10345,"close":10394,"volume":89730},{"date":"2025-05-23","open":10394,"high":10462,"low":10365,"close":10370,"volume":433508},{"date":"2025-05-26","open":10366,"high":10516,"low":10341,"close":10512,"volume":106251},{"date":"2025-05-27","open":10517,"high":10532,"low":10454,"close":10517,"volume":40384},{"date":"2025-05-28","open":10530,"high":10759,"low":10530,"close":10759,"volume":239297},{"date":"2025-05-29","open":10862,"high":10951,"low":10798,"close":10951,"volume":240963},{"date":"2025-05-30","open":10901,"high":10901,"low":10763,"close":10832,"volume":128292},{"date":"2025-06-02","open":10798,"high":10867,"low":10711,"close":10773,"volume":144824},{"date":"2025-06-04","open":10999,"high":11143,"low":10936,"close":11143,"volume":435065},{"date":"2025-06-05","open":11152,"high":11448,"low":11152,"close":11344,"volume":477514},{"date":"2025-06-09","open":11489,"high":11631,"low":11474,"close":11581,"volume":393237},{"date":"2025-06-10","open":11600,"high":11655,"low":11503,"close":11600,"volume":278782},{"date":"2025-06-11","open":11649,"high":11783,"low":11644,"close":11783,"volume":303519},{"date":"2025-06-12","open":11744,"high":11828,"low":11635,"close":11689,"volume":238156},{"date":"2025-06-13","open":11694,"high":11734,"low":11503,"close":11620,"volume":255348},{"date":"2025-06-16","open":11619,"high":11802,"low":11549,"close":11802,"volume":231907},{"date":"2025-06-17","open":11817,"high":12082,"low":11768,"close":11768,"volume":580849},{"date":"2025-06-18","open":11680,"high":12014,"low":11680,"close":12014,"volume":180210},{"date":"2025-06-19","open":12034,"high":12108,"low":11585,"close":12014,"volume":307564},{"date":"2025-06-20","open":11960,"high":12221,"low":11960,"close":12221,"volume":359113},{"date":"2025-06-23","open":12013,"high":12196,"low":11920,"close":12186,"volume":362915},{"date":"2025-06-24","open":12364,"high":12639,"low":12251,"close":12639,"volume":818444},{"date":"2025-06-25","open":12653,"high":12753,"low":12571,"close":12743,"volume":555964},{"date":"2025-06-26","open":12764,"high":12804,"low":12489,"close":12664,"volume":492696},{"date":"2025-06-27","open":12688,"high":12748,"low":12498,"close":12590,"volume":529151},{"date":"2025-06-30","open":12595,"high":12678,"low":12513,"close":12634,"volume":222135},{"date":"2025-07-01","open":12694,"high":12814,"low":12611,"close":12644,"volume":232640},{"date":"2025-07-02","open":12604,"high":12624,"low":12378,"close":12585,"volume":268364},{"date":"2025-07-03","open":12589,"high":12802,"low":12589,"close":12802,"volume":227073},{"date":"2025-07-04","open":12812,"high":12822,"low":12527,"close":12580,"volume":310368},{"date":"2025-07-07","open":12518,"high":12605,"low":12384,"close":12605,"volume":180289},{"date":"2025-07-08","open":12595,"high":12910,"low":12566,"close":12910,"volume":349090},{"date":"2025-07-09","open":12827,"high":12837,"low":12682,"close":12807,"volume":214228},{"date":"2025-07-10","open":12807,"high":12984,"low":12787,"close":12984,"volume":378392},{"date":"2025-07-11","open":13003,"high":13210,"low":12964,"close":13048,"volume":548353},{"date":"2025-07-14","open":13049,"high":13131,"low":12965,"close":13122,"volume":286145},{"date":"2025-07-15","open":13098,"high":13220,"low":12964,"close":13220,"volume":588504},{"date":"2025-07-16","open":13212,"high":13212,"low":13025,"close":13132,"volume":216854},{"date":"2025-07-17","open":13048,"high":13048,"low":12837,"close":12989,"volume":533285},{"date":"2025-07-18","open":12998,"high":13023,"low":12866,"close":12964,"volume":125305},{"date":"2025-07-21","open":12964,"high":13058,"low":12959,"close":13058,"volume":211631},{"date":"2025-07-22","open":13058,"high":13068,"low":12777,"close":12876,"volume":409986},{"date":"2025-07-23","open":12876,"high":12969,"low":12752,"close":12959,"volume":269357},{"date":"2025-07-24","open":13013,"high":13195,"low":12914,"close":12989,"volume":651323},{"date":"2025-07-25","open":12989,"high":13083,"low":12934,"close":12964,"volume":129206},{"date":"2025-07-28","open":12985,"high":13024,"low":12798,"close":12999,"volume":219052},{"date":"2025-07-29","open":12929,"high":13117,"low":12842,"close":13117,"volume":137182},{"date":"2025-07-30","open":13063,"high":13325,"low":13063,"close":13181,"volume":454265},{"date":"2025-07-31","open":13351,"high":13390,"low":13132,"close":13231,"volume":287174},{"date":"2025-08-01","open":13024,"high":13029,"low":12623,"close":12623,"volume":329344},{"date":"2025-08-04","open":12616,"high":12845,"low":12596,"close":12825,"volume":186750},{"date":"2025-08-05","open":12903,"high":13027,"low":12845,"close":12988,"volume":180346},{"date":"2025-08-06","open":12903,"high":12903,"low":12765,"close":12815,"volume":258173},{"date":"2025-08-07","open":12914,"high":12944,"low":12786,"close":12934,"volume":224410},{"date":"2025-08-08","open":13018,"high":13058,"low":12855,"close":12914,"volume":146589},{"date":"2025-08-11","open":12984,"high":12984,"low":12880,"close":12964,"volume":175988},{"date":"2025-08-12","open":12944,"high":13181,"low":12944,"close":13003,"volume":567153},{"date":"2025-08-13","open":13126,"high":13191,"low":13043,"close":13191,"volume":263663},{"date":"2025-08-14","open":13191,"high":13240,"low":13088,"close":13201,"volume":590221},{"date":"2025-08-18","open":13068,"high":13068,"low":12860,"close":12929,"volume":242497},{"date":"2025-08-19","open":12898,"high":12918,"low":12750,"close":12835,"volume":102443},{"date":"2025-08-20","open":12791,"high":12791,"low":12545,"close":12731,"volume":182351},{"date":"2025-08-21","open":12647,"high":12787,"low":12608,"close":12608,"volume":339183},{"date":"2025-08-22","open":12646,"high":12786,"low":12646,"close":12756,"volume":56693},{"date":"2025-08-25","open":12846,"high":12909,"low":12816,"close":12885,"volume":139064},{"date":"2025-08-26","open":12885,"high":12885,"low":12746,"close":12806,"volume":101226},{"date":"2025-08-27","open":12806,"high":12806,"low":12676,"close":12781,"volume":72075},{"date":"2025-08-28","open":12746,"high":12974,"low":12676,"close":12909,"volume":263006},{"date":"2025-08-29","open":12909,"high":12979,"low":12836,"close":12875,"volume":152133},{"date":"2025-09-01","open":12747,"high":12747,"low":12574,"close":12593,"volume":188909},{"date":"2025-09-02","open":12630,"high":12820,"low":12630,"close":12810,"volume":267493},{"date":"2025-09-03","open":12812,"high":12905,"low":12757,"close":12895,"volume":89036},{"date":"2025-09-04","open":12915,"high":12975,"low":12856,"close":12890,"volume":104499},{"date":"2025-09-05","open":12978,"high":13052,"low":12948,"close":12988,"volume":169826},{"date":"2025-09-08","open":13018,"high":13053,"low":12964,"close":13053,"volume":75535},{"date":"2025-09-09","open":13053,"high":13295,"low":13038,"close":13270,"volume":425606},{"date":"2025-09-10","open":13366,"high":13726,"low":13361,"close":13661,"volume":1486777},{"date":"2025-09-11","open":13773,"high":13898,"low":13689,"close":13893,"volume":1045460},{"date":"2025-09-12","open":13943,"high":14259,"low":13919,"close":14259,"volume":1464987},{"date":"2025-09-15","open":14269,"high":14424,"low":14186,"close":14314,"volume":1613451},{"date":"2025-09-16","open":14357,"high":14689,"low":14317,"close":14689,"volume":3066221},{"date":"2025-09-17","open":14565,"high":14565,"low":14362,"close":14447,"volume":725091},{"date":"2025-09-18","open":14486,"high":14778,"low":14453,"close":14768,"volume":1574032},{"date":"2025-09-19","open":14788,"high":14833,"low":14645,"close":14758,"volume":1652776},{"date":"2025-09-22","open":14758,"high":14931,"low":14748,"close":14912,"volume":2110257},{"date":"2025-09-23","open":14935,"high":15114,"low":14881,"close":15114,"volume":2319900},{"date":"2025-09-24","open":15015,"high":15145,"low":14872,"close":15105,"volume":871319},{"date":"2025-09-25","open":15004,"high":15169,"low":14975,"close":15169,"volume":903936},{"date":"2025-09-26","open":15015,"high":15015,"low":14635,"close":14803,"volume":599595},{"date":"2025-09-29","open":14852,"high":15145,"low":14852,"close":15050,"volume":321050},{"date":"2025-09-30","open":15105,"high":15185,"low":15020,"close":15110,"volume":609335},{"date":"2025-10-01","open":15129,"high":15258,"low":15119,"close":15194,"volume":855734},{"date":"2025-10-02","open":15663,"high":16108,"low":15550,"close":15866,"volume":5779906},{"date":"2025-10-10","open":16355,"high":16647,"low":16273,"close":16444,"volume":1502265},{"date":"2025-10-13","open":16132,"high":16207,"low":15895,"close":16207,"volume":1136969},{"date":"2025-10-14","open":16390,"high":16575,"low":15827,"close":15999,"volume":2912664},{"date":"2025-10-15","open":16050,"high":16420,"low":16000,"close":16420,"volume":962034},{"date":"2025-10-16","open":16420,"high":17009,"low":16410,"close":16959,"volume":1545297},{"date":"2025-10-17","open":16934,"high":17355,"low":16870,"close":17171,"volume":2136659},{"date":"2025-10-20","open":17246,"high":17572,"low":17048,"close":17572,"volume":1297213},{"date":"2025-10-21","open":17750,"high":18021,"low":17467,"close":17552,"volume":2193260},{"date":"2025-10-22","open":17472,"high":17671,"low":17226,"close":17671,"volume":811500},{"date":"2025-10-23","open":17349,"high":17719,"low":17265,"close":17428,"volume":817395},{"date":"2025-10-24","open":17616,"high":17918,"low":17606,"close":17888,"volume":592270},{"date":"2025-10-27","open":18065,"high":18462,"low":18065,"close":18462,"volume":1470658},{"date":"2025-10-28","open":18218,"high":18243,"low":17903,"close":18135,"volume":1307073},{"date":"2025-10-29","open":18383,"high":18650,"low":18066,"close":18650,"volume":1531289},{"date":"2025-10-30","open":18848,"high":19150,"low":18748,"close":18972,"volume":2070517},{"date":"2025-10-31","open":18972,"high":19190,"low":18783,"close":19185,"volume":1420852},{"date":"2025-11-03","open":19180,"high":20152,"low":19155,"close":20122,"volume":2644231,"rsi_14":88.89,"sma_20":17349.7,"sma_60":14789.15,"sma_120":13368.46},{"date":"2025-11-04","open":20092,"high":20097,"low":19353,"close":19438,"volume":3009752,"rsi_14":77.13,"sma_20":17566.15,"sma_60":14899.37,"sma_120":13444.24},{"date":"2025-11-05","open":19036,"high":19135,"low":18044,"close":19036,"volume":2765453,"rsi_14":69.15,"sma_20":17758.25,"sma_60":15000.17,"sma_120":13516.76},{"date":"2025-11-06","open":19552,"high":19597,"low":18982,"close":19215,"volume":3058799,"rsi_14":68.95,"sma_20":17925.75,"sma_60":15106.83,"sma_120":13588.68},{"date":"2025-11-07","open":18858,"high":19270,"low":18486,"close":18878,"volume":2279227,"rsi_14":62.26,"sma_20":18047.5,"sma_60":15205.92,"sma_120":13657.72},{"date":"2025-11-10","open":19046,"high":19592,"low":18977,"close":19428,"volume":2640470,"rsi_14":66.01,"sma_20":18208.55,"sma_60":15314.5,"sma_120":13730.22},{"date":"2025-11-11","open":19755,"high":20251,"low":19478,"close":19785,"volume":2456132,"rsi_14":67.34,"sma_20":18397.9,"sma_60":15428.2,"sma_120":13806.68},{"date":"2025-11-12","open":19637,"high":19964,"low":19523,"close":19934,"volume":1271650,"rsi_14":70.86,"sma_20":18573.7,"sma_60":15543.73,"sma_120":13884.52},{"date":"2025-11-13","open":19815,"high":20029,"low":19700,"close":19929,"volume":874177,"rsi_14":68.38,"sma_20":18722.3,"sma_60":15656.05,"sma_120":13963.05},{"date":"2025-11-14","open":19250,"high":19343,"low":18883,"close":18888,"volume":1651278,"rsi_14":53.54,"sma_20":18808.2,"sma_60":15750.85,"sma_120":14032.46},{"date":"2025-11-17","open":19280,"high":19557,"low":19210,"close":19557,"volume":893862,"rsi_14":61.18,"sma_20":18907.5,"sma_60":15861.33,"sma_120":14107.4},{"date":"2025-11-18","open":19106,"high":19309,"low":18717,"close":18754,"volume":870664,"rsi_14":50.78,"sma_20":18967.6,"sma_60":15959.97,"sma_120":14177.07},{"date":"2025-11-19","open":18740,"high":18749,"low":18185,"close":18590,"volume":933875,"rsi_14":47.05,"sma_20":19013.55,"sma_60":16057.62,"sma_120":14245.57},{"date":"2025-11-20","open":19184,"high":19264,"low":18907,"close":18917,"volume":827967,"rsi_14":47.98,"sma_20":19088.05,"sma_60":16162.82,"sma_120":14315.63},{"date":"2025-11-21","open":17752,"high":18129,"low":17722,"close":17985,"volume":1114006,"rsi_14":33.82,"sma_20":19092.9,"sma_60":16249.98,"sma_120":14377.89},{"date":"2025-11-24","open":18257,"high":18437,"low":17926,"close":17980,"volume":695049,"rsi_14":37.69,"sma_20":19068.8,"sma_60":16334.92,"sma_120":14438.08},{"date":"2025-11-25","open":18551,"high":18594,"low":17945,"close":18099,"volume":841322,"rsi_14":41.69,"sma_20":19067.0,"sma_60":16423.15,"sma_120":14497.67},{"date":"2025-11-26","open":18098,"high":18446,"low":17949,"close":18436,"volume":591811,"rsi_14":43.29,"sma_20":19056.4,"sma_60":16517.43,"sma_120":14561.05},{"date":"2025-11-27","open":18590,"high":18937,"low":18547,"close":18650,"volume":896019,"rsi_14":49.37,"sma_20":19048.05,"sma_60":16615.72,"sma_120":14628.0},{"date":"2025-11-28","open":18798,"high":18798,"low":18332,"close":18362,"volume":902084,"rsi_14":41.81,"sma_20":19014.55,"sma_60":16709.73,"sma_120":14689.45},{"date":"2025-12-01","open":18545,"high":18635,"low":18159,"close":18327,"volume":771732,"rsi_14":37.57,"sma_20":18932.45,"sma_60":16807.88,"sma_120":14748.92},{"date":"2025-12-02","open":18511,"high":18942,"low":18506,"close":18902,"volume":413111,"rsi_14":42.31,"sma_20":18913.55,"sma_60":16912.05,"sma_120":14811.27},{"date":"2025-12-03","open":18912,"high":19091,"low":18788,"close":18992,"volume":692279,"rsi_14":43.24,"sma_20":18919.25,"sma_60":17016.33,"sma_120":14874.21},{"date":"2025-12-04","open":18853,"high":18912,"low":18615,"close":18912,"volume":398559,"rsi_14":51.89,"sma_20":18912.0,"sma_60":17119.37,"sma_120":14934.94},{"date":"2025-12-05","open":18754,"high":19250,"low":18674,"close":19250,"volume":387616,"rsi_14":48.36,"sma_20":18938.6,"sma_60":17226.4,"sma_120":14999.3},{"date":"2025-12-08","open":19284,"high":19721,"low":19126,"close":19696,"volume":599877,"rsi_14":63.43,"sma_20":18960.2,"sma_60":17339.87,"sma_120":15067.98},{"date":"2025-12-09","open":19646,"high":19666,"low":19428,"close":19478,"volume":574844,"rsi_14":62.58,"sma_20":18952.95,"sma_60":17446.05,"sma_120":15133.31},{"date":"2025-12-10","open":19552,"high":19830,"low":19532,"close":19631,"volume":663921,"rsi_14":60.95,"sma_20":18946.0,"sma_60":17548.32,"sma_120":15200.21},{"date":"2025-12-11","open":19716,"high":19800,"low":19349,"close":19408,"volume":681980,"rsi_14":74.05,"sma_20":18928.05,"sma_60":17642.93,"sma_120":15263.19},{"date":"2025-12-12","open":19403,"high":19641,"low":19326,"close":19582,"volume":485298,"rsi_14":75.47,"sma_20":18970.9,"sma_60":17734.4,"sma_120":15327.63},{"date":"2025-12-15","open":18947,"high":19230,"low":18828,"close":19091,"volume":627137,"rsi_14":64.98,"sma_20":18955.55,"sma_60":17816.7,"sma_120":15386.23},{"date":"2025-12-16","open":19007,"high":19051,"low":18521,"close":18521,"volume":798130,"rsi_14":52.92,"sma_20":18951.65,"sma_60":17883.13,"sma_120":15440.31},{"date":"2025-12-17","open":18595,"high":19046,"low":18496,"close":19031,"volume":786665,"rsi_14":54.56,"sma_20":18981.7,"sma_60":17962.18,"sma_120":15494.92},{"date":"2025-12-18","open":18734,"high":19096,"low":18674,"close":18972,"volume":552258,"rsi_14":57.7,"sma_20":18992.3,"sma_60":18034.9,"sma_120":15548.16},{"date":"2025-12-19","open":19284,"high":19339,"low":18957,"close":18957,"volume":567770,"rsi_14":57.99,"sma_20":19048.8,"sma_60":18107.53,"sma_120":15601.94},{"date":"2025-12-22","open":19418,"high":19597,"low":19403,"close":19597,"volume":585530,"rsi_14":58.66,"sma_20":19137.8,"sma_60":18188.35,"sma_120":15661.71},{"date":"2025-12-23","open":19716,"high":19835,"low":19562,"close":19562,"volume":725169,"rsi_14":57.21,"sma_20":19219.1,"sma_60":18265.2,"sma_120":15720.82},{"date":"2025-12-24","open":19676,"high":19805,"low":19676,"close":19716,"volume":509772,"rsi_14":59.98,"sma_20":19291.25,"sma_60":18344.8,"sma_120":15781.14},{"date":"2025-12-26","open":19795,"high":20102,"low":19795,"close":19974,"volume":1204029,"rsi_14":59.17,"sma_20":19358.0,"sma_60":18427.65,"sma_120":15844.11},{"date":"2025-12-29","open":20474,"high":20817,"low":20385,"close":20817,"volume":1970323,"rsi_14":62.9,"sma_20":19481.75,"sma_60":18530.78,"sma_120":15912.35},{"date":"2025-12-30","open":20727,"high":21109,"low":20693,"close":20990,"volume":1295224,"rsi_14":67.59,"sma_20":19616.0,"sma_60":18632.72,"sma_120":15983.9},{"date":"2026-01-02","open":21040,"high":21853,"low":21040,"close":21848,"volume":1810984,"rsi_14":72.15,"sma_20":19764.5,"sma_60":18748.07,"sma_120":16062.46},{"date":"2026-01-05","open":22383,"high":22805,"low":22324,"close":22805,"volume":1747648,"rsi_14":79.6,"sma_20":19956.75,"sma_60":18878.08,"sma_120":16146.52},{"date":"2026-01-06","open":22626,"high":23296,"low":22250,"close":23296,"volume":1702968,"rsi_14":80.67,"sma_20":20177.75,"sma_60":19005.17,"sma_120":16235.55},{"date":"2026-01-07","open":23851,"high":24000,"low":23231,"close":23712,"volume":1961029,"rsi_14":88.64,"sma_20":20402.75,"sma_60":19129.62,"sma_120":16326.61},{"date":"2026-01-08","open":23519,"high":24322,"low":23494,"close":23787,"volume":2713366,"rsi_14":98.01,"sma_20":20609.0,"sma_60":19259.25,"sma_120":16417.76},{"date":"2026-01-09","open":23579,"high":24020,"low":23276,"close":23960,"volume":1612203,"rsi_14":97.88,"sma_20":20835.0,"sma_60":19395.28,"sma_120":16509.76},{"date":"2026-01-12","open":24293,"high":24327,"low":23574,"close":23926,"volume":1869314,"rsi_14":98.35,"sma_20":21051.5,"sma_60":19523.73,"sma_120":16600.64},{"date":"2026-01-13","open":24218,"high":24218,"low":23802,"close":24109,"volume":1568793,"rsi_14":98.69,"sma_20":21288.5,"sma_60":19646.28,"sma_120":16693.82},{"date":"2026-01-14","open":24060,"high":24317,"low":23965,"close":24298,"volume":2049993,"rsi_14":98.57,"sma_20":21526.25,"sma_60":19768.45,"sma_120":16789.75},{"date":"2026-01-15","open":24179,"high":24660,"low":24074,"close":24660,"volume":1499242,"rsi_14":99.33,"sma_20":21807.0,"sma_60":19890.02,"sma_120":16888.93},{"date":"2026-01-16","open":24684,"high":25056,"low":24645,"close":25007,"volume":2027205,"rsi_14":99.35,"sma_20":22134.0,"sma_60":20017.75,"sma_120":16990.25},{"date":"2026-01-19","open":24848,"high":25493,"low":24798,"close":25463,"volume":2892743,"rsi_14":99.38,"sma_20":22458.25,"sma_60":20151.17,"sma_120":17096.92},{"date":"2026-01-20","open":25463,"high":25493,"low":24793,"close":25061,"volume":2265565,"rsi_14":91.47,"sma_20":22765.25,"sma_60":20281.87,"sma_120":17199.52},{"date":"2026-01-21","open":24550,"high":25498,"low":24550,"close":25498,"volume":2049381,"rsi_14":91.89,"sma_20":23095.0,"sma_60":20412.23,"sma_120":17305.53},{"date":"2026-01-22","open":26132,"high":26251,"low":25557,"close":25691,"volume":3359544,"rsi_14":90.75,"sma_20":23402.25,"sma_60":20536.28,"sma_120":17413.38},{"date":"2026-01-23","open":25765,"high":25929,"low":25329,"close":25884,"volume":2215848,"rsi_14":88.96,"sma_20":23721.0,"sma_60":20669.03,"sma_120":17522.58},{"date":"2026-01-26","open":25775,"high":25845,"low":25383,"close":25413,"volume":2624096,"rsi_14":76.92,"sma_20":24008.25,"sma_60":20785.3,"sma_120":17626.82},{"date":"2026-01-27","open":25210,"high":26564,"low":25007,"close":26564,"volume":2630000,"rsi_14":80.55,"sma_20":24340.5,"sma_60":20915.52,"sma_120":17740.19},{"date":"2026-01-28","open":26817,"high":27412,"low":26698,"close":27288,"volume":3545396,"rsi_14":82.93,"sma_20":24666.75,"sma_60":21054.35,"sma_120":17859.24},{"date":"2026-01-29","open":27752,"high":27921,"low":26664,"close":27687,"volume":2960093,"rsi_14":83.47,"sma_20":25001.75,"sma_60":21183.4,"sma_120":17986.28},{"date":"2026-01-30","open":27473,"high":28611,"low":27459,"close":28045,"volume":3242003,"rsi_14":84.98,"sma_20":25311.5,"sma_60":21329.85,"sma_120":18114.61},{"date":"2026-02-02","open":27369,"high":27776,"low":26207,"close":26351,"volume":3624948,"rsi_14":64.97,"sma_20":25487.75,"sma_60":21454.58,"sma_120":18227.38},{"date":"2026-02-03","open":27404,"high":28407,"low":27265,"close":28407,"volume":2429606,"rsi_14":72.08,"sma_20":25742.75,"sma_60":21610.83,"sma_120":18358.83},{"date":"2026-02-04","open":28035,"high":28571,"low":27856,"close":28571,"volume":2206780,"rsi_14":71.47,"sma_20":25985.0,"sma_60":21775.45,"sma_120":18490.68},{"date":"2026-02-05","open":27593,"high":27965,"low":27036,"close":27225,"volume":3157422,"rsi_14":60.85,"sma_20":26155.75,"sma_60":21908.32,"sma_120":18611.41},{"date":"2026-02-06","open":26326,"high":27225,"low":25779,"close":27076,"volume":3898355,"rsi_14":58.07,"sma_20":26310.25,"sma_60":22032.73,"sma_120":18730.47},{"date":"2026-02-09","open":28298,"high":28447,"low":27945,"close":28109,"volume":2606084,"rsi_14":64.53,"sma_20":26518.5,"sma_60":22172.0,"sma_120":18857.87},{"date":"2026-02-10","open":28368,"high":28596,"low":28070,"close":28070,"volume":2073452,"rsi_14":62.71,"sma_20":26715.5,"sma_60":22310.68,"sma_120":18983.37},{"date":"2026-02-11","open":27841,"high":28417,"low":27622,"close":28278,"volume":1319742,"rsi_14":62.77,"sma_20":26913.5,"sma_60":22470.22,"sma_120":19110.53},{"date":"2026-02-12","open":28666,"high":29287,"low":28576,"close":29168,"volume":3187922,"rsi_14":65.2,"sma_20":27138.0,"sma_60":22633.52,"sma_120":19247.42},{"date":"2026-02-13","open":29168,"high":29630,"low":29038,"close":29267,"volume":4302710,"rsi_14":68.54,"sma_20":27350.0,"sma_60":22811.88,"sma_120":19385.92},{"date":"2026-02-19","open":29918,"high":30052,"low":29557,"close":29923,"volume":2913889,"rsi_14":66.94,"sma_20":27572.0,"sma_60":23003.98,"sma_120":19530.8},{"date":"2026-02-20","open":29962,"high":30812,"low":29714,"close":30812,"volume":3707523,"rsi_14":67.48,"sma_20":27859.0,"sma_60":23205.52,"sma_120":19684.17},{"date":"2026-02-23","open":31329,"high":31552,"low":30653,"close":31031,"volume":4336871,"rsi_14":67.06,"sma_20":28135.0,"sma_60":23426.27,"sma_120":19838.12},{"date":"2026-02-24","open":31026,"high":31965,"low":30603,"close":31965,"volume":3875205,"rsi_14":68.88,"sma_20":28448.25,"sma_60":23662.77,"sma_120":19998.84},{"date":"2026-02-25","open":32178,"high":32899,"low":32099,"close":32660,"volume":5273463,"rsi_14":83.63,"sma_20":28786.75,"sma_60":23908.95,"sma_120":20166.05},{"date":"2026-02-26","open":32899,"high":34558,"low":32799,"close":34558,"volume":7395979,"rsi_14":83.35,"sma_20":29244.5,"sma_60":24181.33,"sma_120":20349.38},{"date":"2026-02-27","open":33639,"high":34945,"low":33425,"close":34270,"volume":8355385,"rsi_14":80.49,"sma_20":29629.75,"sma_60":24442.75,"sma_120":20529.23},{"date":"2026-03-03","open":33381,"high":33654,"low":31219,"close":31269,"volume":9055794,"rsi_14":67.16,"sma_20":29817.4,"sma_60":24655.3,"sma_120":20682.52},{"date":"2026-03-04","open":29889,"high":30962,"low":27474,"close":27622,"volume":11025966,"rsi_14":51.26,"sma_20":29805.2,"sma_60":24807.65,"sma_120":20807.77},{"date":"2026-03-05","open":31030,"high":31532,"low":29877,"close":30439,"volume":11018147,"rsi_14":56.49,"sma_20":29915.9,"sma_60":24997.3,"sma_120":20954.67},{"date":"2026-03-06","open":29719,"high":30996,"low":28973,"close":30405,"volume":3483461,"rsi_14":56.51,"sma_20":30110.1,"sma_60":25184.87,"sma_120":21100.6},{"date":"2026-03-09","open":27995,"high":28378,"low":27007,"close":27995,"volume":3750078,"rsi_14":48.76,"sma_20":30080.3,"sma_60":25333.6,"sma_120":21226.48},{"date":"2026-03-10","open":29703,"high":30394,"low":29326,"close":29962,"volume":3099725,"rsi_14":51.53,"sma_20":30140.65,"sma_60":25509.47,"sma_120":21367.93},{"date":"2026-03-11","open":30622,"high":31149,"low":30026,"close":30439,"volume":3179220,"rsi_14":52.44,"sma_20":30292.6,"sma_60":25685.78,"sma_120":21512.83},{"date":"2026-03-12","open":30072,"high":30484,"low":29758,"close":30141,"volume":2233761,"rsi_14":50.06,"sma_20":30437.1,"sma_60":25860.78,"sma_120":21653.42},{"date":"2026-03-13","open":28983,"high":29843,"low":28750,"close":29580,"volume":3119854,"rsi_14":46.33,"sma_20":30501.55,"sma_60":26023.85,"sma_120":21786.08},{"date":"2026-03-16","open":29585,"high":29973,"low":29262,"close":29928,"volume":1981588,"rsi_14":46.68,"sma_20":30585.4,"sma_60":26196.47,"sma_120":21919.7},{"date":"2026-03-17","open":30891,"high":30901,"low":30216,"close":30330,"volume":2234899,"rsi_14":45.18,"sma_20":30678.85,"sma_60":26372.87,"sma_120":22053.63},{"date":"2026-03-18","open":30941,"high":31954,"low":30921,"close":31890,"volume":3762535,"rsi_14":47.54,"sma_20":30805.55,"sma_60":26583.52,"sma_120":22200.11},{"date":"2026-03-19","open":30793,"high":31593,"low":30793,"close":31194,"volume":2426766,"rsi_14":40.43,"sma_20":30892.45,"sma_60":26792.15,"sma_120":22337.64},{"date":"2026-03-20","open":31199,"high":31249,"low":30802,"close":30891,"volume":2027315,"rsi_14":40.4,"sma_20":30931.2,"sma_60":26987.15,"sma_120":22474.67},{"date":"2026-03-23","open":29691,"high":29724,"low":28765,"close":29014,"volume":3837127,"rsi_14":43.52,"sma_20":30831.3,"sma_60":27151.85,"sma_120":22593.38},{"date":"2026-03-24","open":30207,"high":30331,"low":28811,"close":29769,"volume":3151676,"rsi_14":57.39,"sma_20":30758.15,"sma_60":27329.38,"sma_120":22718.46},{"date":"2026-03-25","open":30405,"high":30788,"low":29958,"close":30067,"volume":1722065,"rsi_14":48.44,"sma_20":30652.95,"sma_60":27501.15,"sma_120":22844.75},{"date":"2026-03-26","open":29719,"high":29798,"low":28944,"close":29063,"volume":1814631,"rsi_14":44.82,"sma_20":30462.55,"sma_60":27656.77,"sma_120":22960.98},{"date":"2026-03-27","open":28123,"high":29077,"low":27746,"close":28919,"volume":2965839,"rsi_14":54.33,"sma_20":30169.5,"sma_60":27807.42,"sma_120":23076.11},{"date":"2026-03-30","open":27593,"high":28041,"low":27271,"close":27871,"volume":2266559,"rsi_14":39.29,"sma_20":29838.45,"sma_60":27936.23,"sma_120":23181.94},{"date":"2026-03-31","open":26982,"high":27498,"low":26485,"close":26505,"volume":3016432,"rsi_14":31.55,"sma_20":29600.25,"sma_60":28028.13,"sma_120":23279.46},{"date":"2026-04-01","open":28149,"high":29208,"low":27860,"close":29014,"volume":2853435,"rsi_14":45.62,"sma_20":29669.8,"sma_60":28158.92,"sma_120":23395.82},{"date":"2026-04-02","open":29500,"high":29630,"low":27275,"close":27717,"volume":3396182,"rsi_14":43.15,"sma_20":29533.65,"sma_60":28253.68,"sma_120":23500.88},{"date":"2026-04-03","open":28452,"high":28780,"low":28139,"close":28537,"volume":1949514,"rsi_14":45.06,"sma_20":29440.25,"sma_60":28346.03,"sma_120":23612.06},{"date":"2026-04-06","open":28621,"high":29138,"low":28571,"close":28959,"volume":1395561,"rsi_14":45.86,"sma_20":29497.8,"sma_60":28440.28,"sma_120":23722.72},{"date":"2026-04-07","open":29466,"high":29659,"low":28770,"close":29356,"volume":2105260,"rsi_14":41.07,"sma_20":29476.95,"sma_60":28534.2,"sma_120":23831.91},{"date":"2026-04-08","open":30772,"high":31731,"low":29938,"close":31344,"volume":4384107,"rsi_14":51.22,"sma_20":29532.25,"sma_60":28660.2,"sma_120":23959.72},{"date":"2026-04-09","open":31090,"high":31229,"low":30454,"close":30489,"volume":2610836,"rsi_14":49.32,"sma_20":29559.5,"sma_60":28768.95,"sma_120":24082.12},{"date":"2026-04-10","open":31110,"high":31349,"low":30956,"close":30996,"volume":1513043,"rsi_14":58.01,"sma_20":29640.3,"sma_60":28886.78,"sma_120":24205.26},{"date":"2026-04-13","open":30241,"high":30891,"low":30241,"close":30891,"volume":1192171,"rsi_14":55.1,"sma_20":29698.45,"sma_60":28999.78,"sma_120":24323.03},{"date":"2026-04-14","open":31612,"high":32024,"low":31498,"close":31577,"volume":2528462,"rsi_14":56.41,"sma_20":29771.0,"sma_60":29121.12,"sma_120":24444.78},{"date":"2026-04-15","open":32625,"high":33003,"low":32248,"close":32451,"volume":4700374,"rsi_14":63.59,"sma_20":29809.55,"sma_60":29251.03,"sma_120":24570.53},{"date":"2026-04-16","open":32978,"high":33351,"low":32715,"close":33336,"volume":2781184,"rsi_14":66.56,"sma_20":29927.4,"sma_60":29389.95,"sma_120":24703.85},{"date":"2026-04-17","open":33341,"high":33341,"low":32730,"close":32958,"volume":2012894,"rsi_14":69.91,"sma_20":30041.4,"sma_60":29514.87,"sma_120":24833.02},{"date":"2026-04-20","open":32958,"high":33366,"low":32759,"close":33162,"volume":2462372,"rsi_14":78.27,"sma_20":30259.55,"sma_60":29649.95,"sma_120":24965.91},{"date":"2026-04-21","open":33475,"high":33902,"low":33425,"close":33902,"volume":3059413,"rsi_14":74.58,"sma_20":30477.2,"sma_60":29790.12,"sma_120":25101.17},{"date":"2026-04-22","open":33753,"high":33833,"low":33236,"close":33783,"volume":3999004,"rsi_14":84.1,"sma_20":30673.9,"sma_60":29925.03,"sma_120":25230.66},{"date":"2026-04-23","open":34001,"high":34558,"low":33172,"close":34111,"volume":4722530,"rsi_14":83.21,"sma_20":30937.3,"sma_60":30062.2,"sma_120":25365.62},{"date":"2026-04-24","open":34111,"high":34287,"low":33490,"close":33996,"volume":1728092,"rsi_14":80.8,"sma_20":31202.1,"sma_60":30205.37,"sma_120":25495.33},{"date":"2026-04-27","open":34230,"high":34940,"low":34160,"close":34598,"volume":2911120,"rsi_14":81.27,"sma_20":31549.65,"sma_60":30339.28,"sma_120":25627.4},{"date":"2026-04-28","open":34742,"high":35288,"low":34543,"close":34811,"volume":3053541,"rsi_14":76.24,"sma_20":31976.2,"sma_60":30464.62,"sma_120":25759.48},{"date":"2026-04-29","open":34736,"high":35105,"low":34567,"close":35100,"volume":1572252,"rsi_14":87.9,"sma_20":32285.35,"sma_60":30586.78,"sma_120":25885.09},{"date":"2026-04-30","open":35225,"high":35385,"low":34482,"close":34637,"volume":2270160,"rsi_14":79.93,"sma_20":32636.05,"sma_60":30695.2,"sma_120":26012.53},{"date":"2026-05-04","open":35230,"high":36198,"low":35076,"close":36128,"volume":5359073,"rsi_14":85.2,"sma_20":33020.5,"sma_60":30856.95,"sma_120":26155.77},{"date":"2026-05-06","open":36990,"high":39015,"low":36202,"close":38671,"volume":8208747,"rsi_14":88.2,"sma_20":33502.0,"sma_60":31026.7,"sma_120":26318.77},{"date":"2026-05-07","open":39239,"high":39982,"low":38491,"close":39763,"volume":5115639,"rsi_14":88.47,"sma_20":34018.25,"sma_60":31211.95,"sma_120":26493.7},{"date":"2026-05-08","open":39070,"high":40282,"low":38815,"close":40282,"volume":3838364,"rsi_14":88.0,"sma_20":34460.5,"sma_60":31428.45,"sma_120":26668.38},{"date":"2026-05-11","open":41966,"high":43039,"low":41752,"close":42555,"volume":7399134,"rsi_14":93.58,"sma_20":35059.75,"sma_60":31685.45,"sma_120":26859.09},{"date":"2026-05-12","open":43238,"high":43612,"low":40336,"close":42231,"volume":6859066,"rsi_14":90.7,"sma_20":35617.25,"sma_60":31919.7,"sma_120":27045.85},{"date":"2026-05-13","open":41125,"high":43483,"low":40237,"close":43483,"volume":5967635,"rsi_14":91.11,"sma_20":36242.75,"sma_60":32175.53,"sma_120":27243.11},{"date":"2026-05-14","open":43348,"high":43911,"low":42964,"close":43787,"volume":3805788,"rsi_14":92.27,"sma_20":36849.0,"sma_60":32432.95,"sma_120":27451.58},{"date":"2026-05-15","open":43567,"high":44215,"low":40301,"close":41478,"volume":8174982,"rsi_14":76.5,"sma_20":37295.5,"sma_60":32636.87,"sma_120":27635.19},{"date":"2026-05-18","open":40525,"high":42036,"low":39114,"close":41403,"volume":5082743,"rsi_14":76.72,"sma_20":37693.75,"sma_60":32837.87,"sma_120":27824.88},{"date":"2026-05-19","open":40550,"high":40835,"low":39129,"close":39932,"volume":2862700,"rsi_14":67.96,"sma_20":38037.25,"sma_60":33003.28,"sma_120":28003.63},{"date":"2026-05-20","open":39937,"high":40067,"low":38611,"close":39588,"volume":3511906,"rsi_14":65.89,"sma_20":38353.25,"sma_60":33148.03,"sma_120":28176.78},{"date":"2026-05-21","open":40701,"high":42925,"low":40701,"close":42850,"volume":2362610,"rsi_14":71.86,"sma_20":38795.5,"sma_60":33343.62,"sma_120":28384.94},{"date":"2026-05-22","open":43074,"high":43204,"low":42426,"close":42795,"volume":2176010,"rsi_14":73.56,"sma_20":39241.0,"sma_60":33522.62,"sma_120":28592.69},{"date":"2026-05-26","open":43627,"high":44500,"low":43562,"close":44036,"volume":2699731,"rsi_14":73.17,"sma_20":39732.25,"sma_60":33710.7,"sma_120":28809.83},{"date":"2026-05-27","open":44938,"high":47053,"low":44679,"close":45562,"volume":5298616,"rsi_14":71.47,"sma_20":40305.75,"sma_60":33892.45,"sma_120":29036.89},{"date":"2026-05-28","open":45543,"high":46096,"low":43468,"close":45692,"volume":4754186,"rsi_14":69.65,"sma_20":40855.5,"sma_60":34081.2,"sma_120":29261.97},{"date":"2026-05-29","open":47144,"high":47213,"low":46256,"close":47213,"volume":2767160,"rsi_14":71.54,"sma_20":41470.75,"sma_60":34349.07,"sma_120":29502.18},{"date":"2026-06-01","open":47138,"high":49461,"low":46973,"close":48983,"volume":2832978,"rsi_14":70.62,"sma_20":42166.75,"sma_60":34707.3,"sma_120":29757.47},{"date":"2026-06-02","open":49437,"high":49866,"low":47253,"close":49073,"volume":5612155,"rsi_14":72.29,"sma_20":42890.5,"sma_60":35020.07,"sma_120":30008.68},{"date":"2026-06-04","open":47862,"high":48709,"low":47423,"close":48340,"volume":2446919,"rsi_14":66.38,"sma_20":43502.75,"sma_60":35321.17,"sma_120":30253.02},{"date":"2026-06-05","open":45952,"high":46780,"low":44640,"close":45742,"volume":3861664,"rsi_14":55.71,"sma_20":43857.25,"sma_60":35619.02,"sma_120":30476.31},{"date":"2026-06-08","open":41408,"high":43778,"low":41059,"close":41772,"volume":3233683,"rsi_14":50.78,"sma_20":43958.0,"sma_60":35817.73,"sma_120":30663.6},{"date":"2026-06-09","open":43802,"high":45622,"low":42445,"close":45622,"volume":1707992,"rsi_14":59.35,"sma_20":44225.75,"sma_60":36072.83,"sma_120":30879.31},{"date":"2026-06-10","open":44215,"high":44779,"low":41802,"close":43034,"volume":4118315,"rsi_14":56.55,"sma_20":44249.75,"sma_60":36289.67,"sma_120":31075.22},{"date":"2026-06-11","open":41753,"high":43543,"low":40960,"close":43234,"volume":1959292,"rsi_14":57.75,"sma_20":44300.0,"sma_60":36519.18,"sma_120":31271.52},{"date":"2026-06-12","open":45628,"high":46949,"low":44695,"close":44695,"volume":3607209,"rsi_14":54.25,"sma_20":44360.75,"sma_60":36767.32,"sma_120":31481.89},{"date":"2026-06-15","open":47172,"high":47726,"low":46818,"close":47093,"volume":1646824,"rsi_14":58.93,"sma_20":44526.5,"sma_60":37048.83,"sma_120":31710.85},{"date":"2026-06-16","open":48151,"high":48664,"low":47173,"close":48076,"volume":1994890,"rsi_14":58.48,"sma_20":44857.25,"sma_60":37320.77,"sma_120":31952.14},{"date":"2026-06-17","open":47672,"high":49427,"low":47612,"close":49427,"volume":2385319,"rsi_14":58.17,"sma_20":45259.5,"sma_60":37626.88,"sma_120":32209.52},{"date":"2026-06-18","open":49447,"high":51128,"low":49447,"close":50998,"volume":4176517,"rsi_14":60.58,"sma_20":45814.25,"sma_60":37964.3,"sma_120":32475.72},{"date":"2026-06-19","open":51531,"high":52887,"low":49765,"close":51102,"volume":4128692,"rsi_14":58.22,"sma_20":46391.5,"sma_60":38334.77,"sma_120":32743.31},{"date":"2026-06-22","open":50495,"high":52494,"low":50205,"close":52015,"volume":2620349,"rsi_14":56.65,"sma_20":46851.0,"sma_60":38707.9,"sma_120":33018.64},{"date":"2026-06-23","open":51521,"high":51989,"low":46170,"close":47023,"volume":4250726,"rsi_14":46.3,"sma_20":47063.0,"sma_60":38992.63,"sma_120":33246.89},{"date":"2026-06-24","open":47018,"high":48599,"low":45397,"close":47876,"volume":5111896,"rsi_14":49.17,"sma_20":47255.5,"sma_60":39308.35,"sma_120":33482.56},{"date":"2026-06-25","open":50385,"high":51641,"low":49617,"close":51387,"volume":2757589,"rsi_14":59.82,"sma_20":47547.5,"sma_60":39685.12,"sma_120":33746.27},{"date":"2026-06-26","open":50284,"high":50459,"low":46300,"close":47886,"volume":3747583,"rsi_14":60.81,"sma_20":47657.5,"sma_60":40020.88,"sma_120":33978.56},{"date":"2026-06-29","open":47044,"high":48270,"low":45877,"close":47612,"volume":2105263,"rsi_14":54.03,"sma_20":47677.5,"sma_60":40374.82,"sma_120":34201.47},{"date":"2026-06-30","open":47523,"high":49053,"low":46316,"close":48076,"volume":2106132,"rsi_14":61.17,"sma_20":47632.0,"sma_60":40694.7,"sma_120":34426.81},{"date":"2026-07-01","open":48294,"high":48768,"low":45726,"close":47013,"volume":2030742,"rsi_14":58.06,"sma_20":47528.75,"sma_60":41018.43,"sma_120":34636.06},{"date":"2026-07-02","open":45317,"high":45911,"low":42645,"close":43283,"volume":3533321,"rsi_14":47.26,"sma_20":47275.25,"sma_60":41266.17,"sma_120":34806.1},{"date":"2026-07-03","open":43284,"high":46246,"low":41434,"close":46186,"volume":3018735,"rsi_14":48.27,"sma_20":47297.5,"sma_60":41552.25,"sma_120":34996.27},{"date":"2026-07-06","open":46579,"high":47372,"low":44410,"close":45991,"volume":2692367,"rsi_14":45.9,"sma_20":47509.0,"sma_60":41828.42,"sma_120":35181.31},{"date":"2026-07-07","open":44659,"high":45238,"low":41842,"close":43637,"volume":2397884,"rsi_14":39.05,"sma_20":47409.5,"sma_60":42031.92,"sma_120":35346.06},{"date":"2026-07-08","open":42385,"high":44749,"low":41159,"close":41513,"volume":3815067,"rsi_14":32.42,"sma_20":47333.25,"sma_60":42214.25,"sma_120":35491.6},{"date":"2026-07-09","open":42566,"high":43204,"low":40392,"close":41748,"volume":1916463,"rsi_14":32.74,"sma_20":47258.75,"sma_60":42392.0,"sma_120":35639.39},{"date":"2026-07-10","open":43189,"high":43957,"low":42282,"close":42755,"volume":1594501,"rsi_14":32.98,"sma_20":47161.5,"sma_60":42588.33,"sma_120":35794.06},{"date":"2026-07-13","open":42171,"high":42784,"low":38321,"close":38566,"volume":2082388,"rsi_14":33.98,"sma_20":46734.0,"sma_60":42703.17,"sma_120":35912.14},{"date":"2026-07-14","open":38297,"high":39459,"low":36248,"close":38771,"volume":4101385,"rsi_14":32.32,"sma_20":46267.5,"sma_60":42806.75,"sma_120":36028.89},{"date":"2026-07-15","open":41234,"high":42087,"low":40721,"close":40995,"volume":1380390,"rsi_14":28.76,"sma_20":45844.75,"sma_60":42932.67,"sma_120":36161.31},{"date":"2026-07-16","open":39159,"high":39229,"low":37733,"close":38456,"volume":1322786,"rsi_14":29.94,"sma_20":45216.0,"sma_60":43022.5,"sma_120":36268.68},{"date":"2026-07-20","open":36522,"high":38233,"low":36188,"close":36557,"volume":1806178,"rsi_14":28.0,"sma_20":44486.75,"sma_60":43077.17,"sma_120":36363.56},{"date":"2026-07-21","open":36557,"high":38437,"low":35899,"close":37968,"volume":1211827,"rsi_14":30.62,"sma_20":43782.5,"sma_60":43143.0,"sma_120":36466.56},{"date":"2026-07-22","open":39643,"high":40241,"low":38062,"close":38077,"volume":568024,"rsi_14":32.22,"sma_20":43334.0,"sma_60":43212.67,"sma_120":36568.85},{"date":"2026-07-23","open":38995,"high":39803,"low":38626,"close":39748,"volume":320606,"rsi_14":42.34,"sma_20":42926.5,"sma_60":43304.75,"sma_120":36683.47},{"date":"2026-07-24","open":39174,"high":39194,"low":36950,"close":37329,"volume":556190,"rsi_14":30.39,"sma_20":42221.75,"sma_60":43358.33,"sma_120":36781.85},{"date":"2026-07-27","open":38002,"high":38147,"low":36456,"close":37863,"volume":399190,"rsi_14":32.27,"sma_20":41719.25,"sma_60":43410.75,"sma_120":36875.02},{"date":"2026-07-28","open":35823,"high":35958,"low":33529,"close":34048,"volume":1070615,"rsi_14":30.33,"sma_20":41039.25,"sma_60":43395.83,"sma_120":36930.22},{"date":"2026-07-29","open":34048,"high":34920,"low":29301,"close":31560,"volume":2930286,"rsi_14":29.79,"sma_20":40207.0,"sma_60":43335.25,"sma_120":36961.02},{"date":"2026-07-30","open":31100,"high":33450,"low":30850,"close":31160,"volume":2816039,"rsi_14":28.65,"sma_20":39408.0,"sma_60":43275.75,"sma_120":36985.47},{"date":"2026-07-31","open":35950,"high":37765,"low":34765,"close":37575,"volume":1560646,"rsi_14":41.31,"sma_20":39116.75,"sma_60":43298.25,"sma_120":37077.6},{"date":"2026-08-03","open":35835,"high":35835,"low":34865,"close":35180,"volume":546292,"rsi_14":43.91,"sma_20":38560.25,"sma_60":43238.33,"sma_120":37132.52},{"date":"2026-08-04","open":35530,"high":35800,"low":34045,"close":35605,"volume":475287,"rsi_14":44.34,"sma_20":38034.75,"sma_60":43167.25,"sma_120":37189.6},{"date":"2026-08-05","open":37040,"high":37370,"low":36535,"close":36790,"volume":433143,"rsi_14":42.25,"sma_20":37686.5,"sma_60":43107.25,"sma_120":37267.85},{"date":"2026-08-06","open":35975,"high":36525,"low":34780,"close":35165,"volume":391935,"rsi_14":43.69,"sma_20":37363.5,"sma_60":42982.17,"sma_120":37333.81},{"date":"2026-08-07","open":35200,"high":35705,"low":34205,"close":34675,"volume":561136,"rsi_14":46.12,"sma_20":37004.25,"sma_60":42854.33,"sma_120":37387.02},{"date":"2026-08-10","open":34910,"high":35390,"low":34350,"close":34610,"volume":325828,"rsi_14":43.02,"sma_20":36534.65,"sma_60":42603.37,"sma_120":37386.56},{"date":"2026-08-11","open":34320,"high":35280,"low":34135,"close":34880,"volume":338449,"rsi_14":43.39,"sma_20":36350.35,"sma_60":42454.92,"sma_120":37440.06},{"date":"2026-08-12","open":35400,"high":36825,"low":35240,"close":36265,"volume":449391,"rsi_14":42.72,"sma_20":36225.1,"sma_60":42368.03,"sma_120":37497.64},{"date":"2026-08-13","open":37345,"high":38175,"low":37345,"close":37610,"volume":398260,"rsi_14":50.62,"sma_20":36055.9,"sma_60":42304.82,"sma_120":37565.6},{"date":"2026-08-14","open":38840,"high":38895,"low":38075,"close":38530,"volume":571788,"rsi_14":51.44,"sma_20":36059.6,"sma_60":42281.45,"sma_120":37635.72},{"date":"2026-08-18","open":39390,"high":40065,"low":37625,"close":38020,"volume":901774,"rsi_14":59.97,"sma_20":36132.8,"sma_60":42255.32,"sma_120":37694.14},{"date":"2026-08-19","open":36420,"high":36650,"low":35480,"close":35975,"volume":702461,"rsi_14":61.34,"sma_20":36033.2,"sma_60":42140.75,"sma_120":37733.68},{"date":"2026-08-20","open":37090,"high":38465,"low":36525,"close":37885,"volume":596672,"rsi_14":66.02,"sma_20":36023.6,"sma_60":42058.93,"sma_120":37781.31},{"date":"2026-08-21","open":37570,"high":38895,"low":37565,"close":38615,"volume":723284,"rsi_14":53.4,"sma_20":35967.0,"sma_60":41968.58,"sma_120":37829.18},{"date":"2026-08-24","open":38575,"high":38700,"low":37105,"close":37465,"volume":342411,"rsi_14":58.13,"sma_20":35973.8,"sma_60":41833.63,"sma_120":37851.56},{"date":"2026-08-25","open":36440,"high":37630,"low":35780,"close":37620,"volume":316487,"rsi_14":57.31,"sma_20":35961.65,"sma_60":41699.12,"sma_120":37877.64},{"date":"2026-08-26","open":37620,"high":38440,"low":37465,"close":37870,"volume":275071,"rsi_14":54.2,"sma_20":36152.75,"sma_60":41543.42,"sma_120":37932.66},{"date":"2026-08-27","open":38795,"high":39000,"low":37970,"close":38100,"volume":392714,"rsi_14":62.81,"sma_20":36479.75,"sma_60":41362.03,"sma_120":38019.98},{"date":"2026-08-28","open":38020,"high":38300,"low":37505,"close":37505,"volume":188314,"rsi_14":62.24,"sma_20":36797.0,"sma_60":41169.25,"sma_120":38078.87},{"date":"2026-08-31","open":36575,"high":37625,"low":36270,"close":37510,"volume":243450,"rsi_14":62.61,"sma_20":36793.75,"sma_60":40988.77,"sma_120":38138.08},{"date":"2026-09-01","open":37510,"high":37980,"low":37190,"close":37930,"volume":232559,"rsi_14":63.09,"sma_20":36931.25,"sma_60":40858.58,"sma_120":38220.88},{"date":"2026-09-02","open":36575,"high":37075,"low":36230,"close":36435,"volume":311038,"rsi_14":50.72,"sma_20":36972.75,"sma_60":40769.63,"sma_120":38274.82},{"date":"2026-09-03","open":36705,"high":37065,"low":35615,"close":36430,"volume":428159,"rsi_14":44.34,"sma_20":36954.75,"sma_60":40616.43,"sma_120":38324.75},{"date":"2026-09-04","open":36745,"high":37370,"low":36670,"close":36925,"volume":553038,"rsi_14":41.97,"sma_20":37042.75,"sma_60":40514.62,"sma_120":38381.29},{"date":"2026-09-07","open":38190,"high":38905,"low":38150,"close":38840,"volume":626195,"rsi_14":53.6,"sma_20":37251.0,"sma_60":40441.4,"sma_120":38458.47},{"date":"2026-09-08","open":39285,"high":40185,"low":38800,"close":38800,"volume":602315,"rsi_14":65.03,"sma_20":37460.5,"sma_60":40343.17,"sma_120":38532.41},{"date":"2026-09-09","open":38895,"high":39955,"low":38895,"close":39435,"volume":589410,"rsi_14":59.54,"sma_20":37688.25,"sma_60":40215.53,"sma_120":38608.29},{"date":"2026-09-10","open":39600,"high":39650,"low":38670,"close":39510,"volume":302421,"rsi_14":55.99,"sma_20":37850.5,"sma_60":40072.78,"sma_120":38671.8},{"date":"2026-09-11","open":38260,"high":38950,"low":38040,"close":38835,"volume":387083,"rsi_14":59.8,"sma_20":37911.75,"sma_60":39896.27,"sma_120":38735.48},{"date":"2026-09-14","open":37555,"high":37930,"low":37235,"close":37500,"volume":598911,"rsi_14":49.27,"sma_20":37860.25,"sma_60":39671.32,"sma_120":38790.57},{"date":"2026-09-15","open":37035,"high":37515,"low":36715,"close":37000,"volume":700933,"rsi_14":44.83,"sma_20":37809.25,"sma_60":39436.28,"sma_120":38857.13},{"date":"2026-09-16","open":36730,"high":37550,"low":36730,"close":37540,"volume":723121,"rsi_14":46.79,"sma_20":37887.5,"sma_60":39195.05,"sma_120":38921.91},{"date":"2026-09-17","open":37795,"high":38100,"low":37410,"close":37480,"volume":500818,"rsi_14":49.85,"sma_20":37867.25,"sma_60":39036.0,"sma_120":38983.69},{"date":"2026-09-18","open":38570,"high":38635,"low":38185,"close":38420,"volume":479385,"rsi_14":54.98,"sma_20":37857.5,"sma_60":38878.4,"sma_120":39061.68},{"date":"2026-09-21","open":38785,"high":39325,"low":38780,"close":39300,"volume":576167,"rsi_14":57.14,"sma_20":37949.25,"sma_60":38676.97,"sma_120":39148.18},{"date":"2026-09-22","open":39985,"high":40255,"low":39060,"close":39100,"volume":613103,"rsi_14":66.06,"sma_20":38023.25,"sma_60":38530.53,"sma_120":39241.78},{"date":"2026-09-23","open":39980,"high":40070,"low":39055,"close":39190,"volume":409628,"rsi_14":66.47,"sma_20":38089.25,"sma_60":38390.18,"sma_120":39347.49},{"date":"2026-09-28","open":39190,"high":39475,"low":38360,"close":38500,"volume":439525,"rsi_14":59.18,"sma_20":38109.25,"sma_60":38230.6,"sma_120":39426.56},{"date":"2026-09-29","open":38365,"high":38675,"low":38020,"close":38475,"volume":251174,"rsi_14":47.27,"sma_20":38157.75,"sma_60":38088.3,"sma_120":39516.22},{"date":"2026-09-30","open":38755,"high":38950,"low":38030,"close":38300,"volume":537712,"rsi_14":46.33,"sma_20":38197.25,"sma_60":38005.25,"sma_120":39597.58},{"date":"2026-10-01","open":38065,"high":38860,"low":37670,"close":38795,"volume":303957,"rsi_14":45.21,"sma_20":38240.5,"sma_60":37882.08,"sma_120":39678.0},{"date":"2026-10-02","open":38795,"high":39090,"low":38525,"close":38960,"volume":352843,"rsi_14":45.94,"sma_20":38366.75,"sma_60":37764.9,"sma_120":39756.46},{"date":"2026-10-06","open":39225,"high":39300,"low":38510,"close":38690,"volume":367210,"rsi_14":48.86,"sma_20":38479.75,"sma_60":37682.45,"sma_120":39816.0},{"date":"2026-10-07","open":38410,"high":38945,"low":37820,"close":37820,"volume":303656,"rsi_14":52.71,"sma_20":38524.5,"sma_60":37620.9,"sma_120":39875.46},{"date":"2026-10-08","open":37850,"high":37850,"low":36735,"close":36845,"volume":1406629,"rsi_14":48.78,"sma_20":38424.75,"sma_60":37539.2,"sma_120":39922.54},{"date":"2026-10-12","open":36365,"high":36630,"low":35295,"close":35585,"volume":566999,"rsi_14":36.22,"sma_20":38264.0,"sma_60":37419.72,"sma_120":39960.0},{"date":"2026-10-13","open":34080,"high":34400,"low":32620,"close":33500,"volume":1592740,"rsi_14":28.18,"sma_20":37967.25,"sma_60":37335.28,"sma_120":39974.33},{"date":"2026-10-14","open":33500,"high":34130,"low":32660,"close":33030,"volume":587483,"rsi_14":18.84,"sma_20":37643.25,"sma_60":37239.62,"sma_120":39977.42},{"date":"2026-10-15","open":31000,"high":31525,"low":29625,"close":30250,"volume":1574215,"rsi_14":7.11,"sma_20":37214.0,"sma_60":37060.55,"sma_120":39949.92},{"date":"2026-10-16","open":31045,"high":31800,"low":30550,"close":31055,"volume":759824,"rsi_14":13.94,"sma_20":36891.75,"sma_60":36937.2,"sma_120":39932.29},{"date":"2026-10-19","open":29925,"high":31410,"low":29925,"close":31410,"volume":1435638,"rsi_14":15.94,"sma_20":36612.25,"sma_60":36851.43,"sma_120":39915.92},{"date":"2026-10-20","open":31190,"high":31190,"low":29820,"close":30200,"volume":620632,"rsi_14":15.24,"sma_20":36245.25,"sma_60":36721.98,"sma_120":39883.25},{"date":"2026-10-21","open":30745,"high":31695,"low":30665,"close":31070,"volume":1301723,"rsi_14":21.04,"sma_20":35924.75,"sma_60":36605.2,"sma_120":39858.83},{"date":"2026-10-22","open":30835,"high":31405,"low":29780,"close":30265,"volume":1737275,"rsi_14":20.05,"sma_20":35517.0,"sma_60":36447.17,"sma_120":39824.96},{"date":"2026-10-23","open":28619,"high":30120,"low":27900,"close":30120,"volume":1055169}],"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":30120.0,"price_history":[{"date":"2018-03-30","close":8485.4277},{"date":"2018-04-02","close":8418.999},{"date":"2018-04-03","close":8388.0},{"date":"2018-04-04","close":8308.2822},{"date":"2018-04-05","close":8410.1445},{"date":"2018-04-06","close":8325.999},{"date":"2018-04-09","close":8361.4277},{"date":"2018-04-10","close":8299.4277},{"date":"2018-04-11","close":8410.1445},{"date":"2018-04-12","close":8418.999},{"date":"2018-04-13","close":8441.1445},{"date":"2018-04-16","close":8450.001},{"date":"2018-04-17","close":8450.001},{"date":"2018-04-18","close":8582.8643},{"date":"2018-04-19","close":8636.0049},{"date":"2018-04-20","close":8556.291},{"date":"2018-04-23","close":8503.1455},{"date":"2018-04-24","close":8450.001},{"date":"2018-04-25","close":8427.8574},{"date":"2018-04-26","close":8538.5781},{"date":"2018-04-27","close":8600.6123},{"date":"2018-04-30","close":8618.335},{"date":"2018-05-02","close":8556.3008},{"date":"2018-05-03","close":8556.3008},{"date":"2018-05-04","close":8467.6787},{"date":"2018-05-08","close":8441.0947},{"date":"2018-05-09","close":8352.4736},{"date":"2018-05-10","close":8432.2324},{"date":"2018-05-11","close":8489.832},{"date":"2018-05-14","close":8436.6641},{"date":"2018-05-15","close":8383.4893},{"date":"2018-05-16","close":8387.9229},{"date":"2018-05-17","close":8392.3535},{"date":"2018-05-18","close":8401.2119},{"date":"2018-05-21","close":8432.2324},{"date":"2018-05-23","close":8507.5586},{"date":"2018-05-24","close":8511.9883},{"date":"2018-05-25","close":8560.7324},{"date":"2018-05-28","close":8525.2822},{"date":"2018-05-29","close":8445.5234},{"date":"2018-05-30","close":8246.1289},{"date":"2018-05-31","close":8246.1289},{"date":"2018-06-01","close":8290.4414},{"date":"2018-06-04","close":8374.6299},{"date":"2018-06-05","close":8387.9229},{"date":"2018-06-07","close":8441.0947},{"date":"2018-06-08","close":8401.2119},{"date":"2018-06-11","close":8414.5078},{"date":"2018-06-12","close":8369.0},{"date":"2018-06-14","close":8294.8711},{"date":"2018-06-15","close":8272.7148},{"date":"2018-06-18","close":8188.5259},{"date":"2018-06-19","close":8139.7861},{"date":"2018-06-20","close":8139.7861},{"date":"2018-06-21","close":8099.9048},{"date":"2018-06-22","close":8130.9219},{"date":"2018-06-25","close":8135.3535},{"date":"2018-06-26","close":8113.1992},{"date":"2018-06-27","close":8113.1992},{"date":"2018-06-28","close":7997.9922},{"date":"2018-06-29","close":8042.3022},{"date":"2018-07-02","close":7909.3721},{"date":"2018-07-03","close":7882.7847},{"date":"2018-07-04","close":7971.4062},{"date":"2018-07-05","close":7847.3359},{"date":"2018-07-06","close":7891.6489},{"date":"2018-07-09","close":7931.5269},{"date":"2018-07-10","close":7944.8198},{"date":"2018-07-11","close":7927.0962},{"date":"2018-07-12","close":7927.0962},{"date":"2018-07-13","close":8068.8862},{"date":"2018-07-16","close":8077.7495},{"date":"2018-07-17","close":8034.0},{"date":"2018-07-18","close":8091.0454},{"date":"2018-07-19","close":8099.9048},{"date":"2018-07-20","close":8051.1641},{"date":"2018-07-23","close":7971.4062},{"date":"2018-07-24","close":7944.8198},{"date":"2018-07-25","close":7949.2505},{"date":"2018-07-26","close":7944.8198},{"date":"2018-07-27","close":8068.8862},{"date":"2018-07-30","close":8033.4395},{"date":"2018-07-31","close":8033.4395},{"date":"2018-08-01","close":8068.8862},{"date":"2018-08-02","close":7931.5269},{"date":"2018-08-03","close":7971.4062},{"date":"2018-08-06","close":7913.8022},{"date":"2018-08-07","close":7989.1318},{"date":"2018-08-08","close":7989.1318},{"date":"2018-08-09","close":7966.9751},{"date":"2018-08-10","close":7842.9067},{"date":"2018-08-13","close":7718.8369},{"date":"2018-08-14","close":7723.2676},{"date":"2018-08-16","close":7670.0977},{"date":"2018-08-17","close":7709.9766},{"date":"2018-08-20","close":7709.9766},{"date":"2018-08-21","close":7829.6123},{"date":"2018-08-22","close":7847.3359},{"date":"2018-08-23","close":7865.061},{"date":"2018-08-24","close":7918.2329},{"date":"2018-08-27","close":8024.5781},{"date":"2018-08-28","close":7993.561},{"date":"2018-08-29","close":7997.9922},{"date":"2018-08-30","close":8024.5781},{"date":"2018-08-31","close":8055.5952},{"date":"2018-09-03","close":7962.5449},{"date":"2018-09-04","close":8024.5781},{"date":"2018-09-05","close":7882.7847},{"date":"2018-09-06","close":7865.061},{"date":"2018-09-07","close":7780.8721},{"date":"2018-09-10","close":7754.2852},{"date":"2018-09-11","close":7687.8203},{"date":"2018-09-12","close":7692.252},{"date":"2018-09-13","close":7705.5454},{"date":"2018-09-14","close":7820.75},{"date":"2018-09-17","close":7807.459},{"date":"2018-09-18","close":7811.8882},{"date":"2018-09-19","close":7887.2139},{"date":"2018-09-20","close":8002.4219},{"date":"2018-09-21","close":7949.2505},{"date":"2018-09-27","close":7984.6987},{"date":"2018-09-28","close":7882.7847},{"date":"2018-10-01","close":7878.356},{"date":"2018-10-02","close":7745.4233},{"date":"2018-10-04","close":7585.9077},{"date":"2018-10-05","close":7585.9077},{"date":"2018-10-08","close":7544.0},{"date":"2018-10-10","close":7568.1836},{"date":"2018-10-11","close":7280.1665},{"date":"2018-10-12","close":7395.373},{"date":"2018-10-15","close":7289.0288},{"date":"2018-10-16","close":7266.8735},{"date":"2018-10-17","close":7351.062},{"date":"2018-10-18","close":7218.1318},{"date":"2018-10-19","close":7293.459},{"date":"2018-10-22","close":7311.1831},{"date":"2018-10-23","close":7129.5122},{"date":"2018-10-24","close":7147.2358},{"date":"2018-10-25","close":6921.2529},{"date":"2018-10-26","close":6881.3745},{"date":"2018-10-29","close":6872.5127},{"date":"2018-10-30","close":6912.3926},{"date":"2018-10-31","close":6907.96},{"date":"2018-11-01","close":6961.1328},{"date":"2018-11-02","close":7173.8228},{"date":"2018-11-05","close":7080.7705},{"date":"2018-11-06","close":7098.4946},{"date":"2018-11-07","close":7164.9604},{"date":"2018-11-08","close":7231.4248},{"date":"2018-11-09","close":7102.9253},{"date":"2018-11-12","close":7036.4604},{"date":"2018-11-13","close":6974.4253},{"date":"2018-11-14","close":6943.4097},{"date":"2018-11-15","close":6925.6851},{"date":"2018-11-16","close":6974.4253},{"date":"2018-11-19","close":6987.7192},{"date":"2018-11-20","close":6850.3579},{"date":"2018-11-21","close":6779.4604},{"date":"2018-11-22","close":6779.4604},{"date":"2018-11-23","close":6757.3066},{"date":"2018-11-26","close":6863.6494},{"date":"2018-11-27","close":6974.4253},{"date":"2018-11-28","close":6974.4253},{"date":"2018-11-29","close":7027.5977},{"date":"2018-11-30","close":6965.5649},{"date":"2018-12-03","close":7125.0811},{"date":"2018-12-04","close":7009.8745},{"date":"2018-12-05","close":6947.8394},{"date":"2018-12-06","close":6854.7881},{"date":"2018-12-07","close":6925.6851},{"date":"2018-12-10","close":6748.4448},{"date":"2018-12-11","close":6726.2886},{"date":"2018-12-12","close":6863.6494},{"date":"2018-12-13","close":6859.2202},{"date":"2018-12-14","close":6677.5474},{"date":"2018-12-17","close":6748.4448},{"date":"2018-12-18","close":6717.4268},{"date":"2018-12-19","close":6806.0474},{"date":"2018-12-20","close":6721.8579},{"date":"2018-12-21","close":6717.4268},{"date":"2018-12-24","close":6704.1333},{"date":"2018-12-26","close":6619.9448},{"date":"2018-12-27","close":6779.4604},{"date":"2018-12-28","close":6779.4604},{"date":"2019-01-02","close":6779.4604},{"date":"2019-01-03","close":6597.79},{"date":"2019-01-04","close":6642.0991},{"date":"2019-01-07","close":6810.478},{"date":"2019-01-08","close":6729.0},{"date":"2019-01-09","close":6956.7031},{"date":"2019-01-10","close":6983.2876},{"date":"2019-01-11","close":7005.4434},{"date":"2019-01-14","close":6850.3579},{"date":"2019-01-15","close":7014.3047},{"date":"2019-01-16","close":7071.9087},{"date":"2019-01-17","close":7125.0811},{"date":"2019-01-18","close":7173.8228},{"date":"2019-01-21","close":7164.9604},{"date":"2019-01-22","close":7129.5122},{"date":"2019-01-23","close":7094.063},{"date":"2019-01-24","close":7244.7178},{"date":"2019-01-25","close":7430.8203},{"date":"2019-01-28","close":7444.1138},{"date":"2019-01-29","close":7501.7178},{"date":"2019-01-30","close":7630.3706},{"date":"2019-01-31","close":7634.8042},{"date":"2019-02-01","close":7665.8594},{"date":"2019-02-07","close":7674.7314},{"date":"2019-02-08","close":7452.9185},{"date":"2019-02-11","close":7466.2266},{"date":"2019-02-12","close":7550.5161},{"date":"2019-02-13","close":7541.645},{"date":"2019-02-14","close":7581.5688},{"date":"2019-02-15","close":7470.6646},{"date":"2019-02-18","close":7497.2827},{"date":"2019-02-19","close":7492.8457},{"date":"2019-02-20","close":7568.2617},{"date":"2019-02-21","close":7515.0259},{"date":"2019-02-22","close":7586.0059},{"date":"2019-02-25","close":7541.645},{"date":"2019-02-26","close":7532.7715},{"date":"2019-02-27","close":7559.3896},{"date":"2019-02-28","close":7426.3018},{"date":"2019-03-04","close":7381.939},{"date":"2019-03-05","close":7275.4683},{"date":"2019-03-06","close":7257.7241},{"date":"2019-03-07","close":7257.7241},{"date":"2019-03-08","close":7160.126},{"date":"2019-03-11","close":7155.6899},{"date":"2019-03-12","close":7271.0327},{"date":"2019-03-13","close":7200.0527},{"date":"2019-03-14","close":7182.3071},{"date":"2019-03-15","close":7257.7241},{"date":"2019-03-18","close":7239.9775},{"date":"2019-03-19","close":7253.2861},{"date":"2019-03-20","close":7248.8506},{"date":"2019-03-21","close":7435.1729},{"date":"2019-03-22","close":7475.0996},{"date":"2019-03-25","close":7293.2134},{"date":"2019-03-26","close":7239.9775},{"date":"2019-03-27","close":7226.6689},{"date":"2019-03-28","close":7186.7432},{"date":"2019-03-29","close":7244.4141},{"date":"2019-04-01","close":7377.5024},{"date":"2019-04-02","close":7430.7378},{"date":"2019-04-03","close":7594.8799},{"date":"2019-04-04","close":7594.8799},{"date":"2019-04-05","close":7599.3125},{"date":"2019-04-08","close":7608.188},{"date":"2019-04-09","close":7639.2397},{"date":"2019-04-10","close":7661.4243},{"date":"2019-04-11","close":7643.6802},{"date":"2019-04-12","close":7656.9863},{"date":"2019-04-15","close":7639.2397},{"date":"2019-04-16","close":7701.3501},{"date":"2019-04-17","close":7719.0962},{"date":"2019-04-18","close":7617.061},{"date":"2019-04-19","close":7674.7314},{"date":"2019-04-22","close":7656.9863},{"date":"2019-04-23","close":7683.605},{"date":"2019-04-24","close":7586.0059},{"date":"2019-04-25","close":7608.188},{"date":"2019-04-26","close":7515.0259},{"date":"2019-04-29","close":7695.1338},{"date":"2019-04-30","close":7645.6055},{"date":"2019-05-02","close":7708.6431},{"date":"2019-05-03","close":7636.6011},{"date":"2019-05-07","close":7596.0762},{"date":"2019-05-08","close":7609.585},{"date":"2019-05-09","close":7312.4048},{"date":"2019-05-10","close":7253.8701},{"date":"2019-05-13","close":7235.8589},{"date":"2019-05-14","close":7231.3555},{"date":"2019-05-15","close":7244.8638},{"date":"2019-05-16","close":7118.7891},{"date":"2019-05-17","close":7096.2739},{"date":"2019-05-20","close":7096.2739},{"date":"2019-05-21","close":7118.7891},{"date":"2019-05-22","close":7109.7827},{"date":"2019-05-23","close":7046.7437},{"date":"2019-05-24","close":6992.7124},{"date":"2019-05-27","close":7046.7437},{"date":"2019-05-28","close":7024.2314},{"date":"2019-05-29","close":6983.7065},{"date":"2019-05-30","close":7051.2471},{"date":"2019-05-31","close":7015.2251},{"date":"2019-06-03","close":7141.3013},{"date":"2019-06-04","close":7123.2905},{"date":"2019-06-05","close":7123.2905},{"date":"2019-06-07","close":7100.7773},{"date":"2019-06-10","close":7253.8701},{"date":"2019-06-11","close":7294.394},{"date":"2019-06-12","close":7249.3667},{"date":"2019-06-13","close":7168.3174},{"date":"2019-06-14","close":7127.7925},{"date":"2019-06-17","close":7132.2969},{"date":"2019-06-18","close":7177.3242},{"date":"2019-06-19","close":7298.8965},{"date":"2019-06-20","close":7325.9116},{"date":"2019-06-21","close":7307.9019},{"date":"2019-06-24","close":7325.9116},{"date":"2019-06-25","close":7307.9019},{"date":"2019-06-26","close":7370.9409},{"date":"2019-06-27","close":7479.0054},{"date":"2019-06-28","close":7506.0229},{"date":"2019-07-01","close":7515.0273},{"date":"2019-07-02","close":7479.0054},{"date":"2019-07-03","close":7379.9448},{"date":"2019-07-04","close":7456.4912},{"date":"2019-07-05","close":7442.9839},{"date":"2019-07-08","close":7298.8965},{"date":"2019-07-09","close":7321.4097},{"date":"2019-07-10","close":7348.4263},{"date":"2019-07-11","close":7447.4858},{"date":"2019-07-12","close":7447.4858},{"date":"2019-07-15","close":7492.5142},{"date":"2019-07-16","close":7479.0054},{"date":"2019-07-17","close":7438.4795},{"date":"2019-07-18","close":7433.9785},{"date":"2019-07-19","close":7564.5566},{"date":"2019-07-22","close":7573.561},{"date":"2019-07-23","close":7614.0859},{"date":"2019-07-24","close":7582.5674},{"date":"2019-07-25","close":7582.5674},{"date":"2019-07-26","close":7605.0815},{"date":"2019-07-29","close":7447.4858},{"date":"2019-07-30","close":7524.0322},{"date":"2019-07-31","close":7438.4795},{"date":"2019-08-01","close":7424.9722},{"date":"2019-08-02","close":7307.9019},{"date":"2019-08-05","close":7159.3125},{"date":"2019-08-06","close":7064.7554},{"date":"2019-08-07","close":7064.7554},{"date":"2019-08-08","close":7037.7397},{"date":"2019-08-09","close":7141.3013},{"date":"2019-08-12","close":7145.8052},{"date":"2019-08-13","close":7060.2524},{"date":"2019-08-14","close":7190.8311},{"date":"2019-08-16","close":7118.7891},{"date":"2019-08-19","close":7159.3125},{"date":"2019-08-20","close":7195.334},{"date":"2019-08-21","close":7231.3555},{"date":"2019-08-22","close":7132.2969},{"date":"2019-08-23","close":7136.7993},{"date":"2019-08-26","close":7006.2212},{"date":"2019-08-27","close":7037.7397},{"date":"2019-08-28","close":7127.7925},{"date":"2019-08-29","close":7109.7827},{"date":"2019-08-30","close":7294.394},{"date":"2019-09-02","close":7285.3872},{"date":"2019-09-03","close":7208.8418},{"date":"2019-09-04","close":7294.394},{"date":"2019-09-05","close":7460.9932},{"date":"2019-09-06","close":7474.502},{"date":"2019-09-09","close":7564.5566},{"date":"2019-09-10","close":7591.5732},{"date":"2019-09-11","close":7650.1089},{"date":"2019-09-16","close":7609.585},{"date":"2019-09-17","close":7573.561},{"date":"2019-09-18","close":7659.1128},{"date":"2019-09-19","close":7731.1577},{"date":"2019-09-20","close":7771.6816},{"date":"2019-09-23","close":7785.1895},{"date":"2019-09-24","close":7830.2168},{"date":"2019-09-25","close":7722.1519},{"date":"2019-09-26","close":7767.1792},{"date":"2019-09-27","close":7650.1089},{"date":"2019-09-30","close":7717.6489},{"date":"2019-10-01","close":7722.1519},{"date":"2019-10-02","close":7551.0479},{"date":"2019-10-04","close":7555.5522},{"date":"2019-10-07","close":7533.0376},{"date":"2019-10-08","close":7627.5938},{"date":"2019-10-10","close":7560.0522},{"date":"2019-10-11","close":7645.6055},{"date":"2019-10-14","close":7695.1338},{"date":"2019-10-15","close":7699.6367},{"date":"2019-10-16","close":7767.1792},{"date":"2019-10-17","close":7726.6538},{"date":"2019-10-18","close":7596.0762},{"date":"2019-10-21","close":7614.0859},{"date":"2019-10-22","close":7744.666},{"date":"2019-10-23","close":7717.6489},{"date":"2019-10-24","close":7753.6685},{"date":"2019-10-25","close":7780.687},{"date":"2019-10-28","close":7812.2051},{"date":"2019-10-29","close":7812.2051},{"date":"2019-10-30","close":7753.3315},{"date":"2019-10-31","close":7830.3213},{"date":"2019-11-01","close":7871.0811},{"date":"2019-11-04","close":7957.1274},{"date":"2019-11-05","close":8006.9438},{"date":"2019-11-06","close":7975.2432},{"date":"2019-11-07","close":7966.1851},{"date":"2019-11-08","close":7911.8398},{"date":"2019-11-11","close":7848.437},{"date":"2019-11-12","close":7939.0117},{"date":"2019-11-13","close":7884.666},{"date":"2019-11-14","close":8006.9438},{"date":"2019-11-15","close":8102.0498},{"date":"2019-11-18","close":8129.2202},{"date":"2019-11-19","close":8092.9932},{"date":"2019-11-20","close":7975.2432},{"date":"2019-11-21","close":7848.437},{"date":"2019-11-22","close":7889.1953},{"date":"2019-11-25","close":7975.2432},{"date":"2019-11-26","close":7961.6572},{"date":"2019-11-27","close":8006.9438},{"date":"2019-11-28","close":7961.6572},{"date":"2019-11-29","close":7834.8501},{"date":"2019-12-02","close":7821.2637},{"date":"2019-12-03","close":7775.9761},{"date":"2019-12-04","close":7721.6304},{"date":"2019-12-05","close":7694.457},{"date":"2019-12-06","close":7803.1494},{"date":"2019-12-09","close":7871.0811},{"date":"2019-12-10","close":7889.1953},{"date":"2019-12-11","close":7893.7241},{"date":"2019-12-12","close":8052.2324},{"date":"2019-12-13","close":8256.0293},{"date":"2019-12-16","close":8251.502},{"date":"2019-12-17","close":8455.2969},{"date":"2019-12-18","close":8473.416},{"date":"2019-12-19","close":8473.416},{"date":"2019-12-20","close":8523.2285},{"date":"2019-12-23","close":8509.6416},{"date":"2019-12-24","close":8441.7119},{"date":"2019-12-26","close":8491.5273},{"date":"2019-12-27","close":8636.4502},{"date":"2019-12-30","close":8563.9893},{"date":"2020-01-02","close":8487.001},{"date":"2020-01-03","close":8477.9424},{"date":"2020-01-06","close":8419.0664},{"date":"2020-01-07","close":8482.4707},{"date":"2020-01-08","close":8487.001},{"date":"2020-01-09","close":8622.8652},{"date":"2020-01-10","close":8708.9111},{"date":"2020-01-13","close":8790.4316},{"date":"2020-01-14","close":8817.6035},{"date":"2020-01-15","close":8717.9697},{"date":"2020-01-16","close":8831.1875},{"date":"2020-01-17","close":8844.7754},{"date":"2020-01-20","close":8930.8223},{"date":"2020-01-21","close":8799.4873},{"date":"2020-01-22","close":8948.9365},{"date":"2020-01-23","close":8858.3643},{"date":"2020-01-28","close":8609.2783},{"date":"2020-01-29","close":8636.4502},{"date":"2020-01-30","close":8459.8262},{"date":"2020-01-31","close":8364.7207},{"date":"2020-02-03","close":8405.4805},{"date":"2020-02-04","close":8568.5176},{"date":"2020-02-05","close":8609.2783},{"date":"2020-02-06","close":8840.2471},{"date":"2020-02-07","close":8772.3145},{"date":"2020-02-10","close":8704.3838},{"date":"2020-02-11","close":8813.0742},{"date":"2020-02-12","close":8876.4775},{"date":"2020-02-13","close":8899.123},{"date":"2020-02-14","close":8994.2256},{"date":"2020-02-17","close":9021.3994},{"date":"2020-02-18","close":8853.834},{"date":"2020-02-19","close":8867.418},{"date":"2020-02-20","close":8871.9492},{"date":"2020-02-21","close":8740.6143},{"date":"2020-02-24","close":8414.5381},{"date":"2020-02-25","close":8477.9424},{"date":"2020-02-26","close":8337.5469},{"date":"2020-02-27","close":8224.3271},{"date":"2020-02-28","close":7929.9551},{"date":"2020-03-02","close":8047.7041},{"date":"2020-03-03","close":8061.2886},{"date":"2020-03-04","close":8233.3867},{"date":"2020-03-05","close":8319.4346},{"date":"2020-03-06","close":8138.2817},{"date":"2020-03-09","close":7721.6304},{"date":"2020-03-10","close":7794.0898},{"date":"2020-03-11","close":7581.2368},{"date":"2020-03-12","close":7341.2095},{"date":"2020-03-13","close":7200.8159},{"date":"2020-03-16","close":6947.2021},{"date":"2020-03-17","close":6766.0498},{"date":"2020-03-18","close":6381.1011},{"date":"2020-03-19","close":6086.7256},{"date":"2020-03-20","close":6408.2729},{"date":"2020-03-23","close":6127.4868},{"date":"2020-03-24","close":6684.5303},{"date":"2020-03-25","close":7083.0674},{"date":"2020-03-26","close":6956.2593},{"date":"2020-03-27","close":7160.0576},{"date":"2020-03-30","close":7114.7681},{"date":"2020-03-31","close":7332.1514},{"date":"2020-04-01","close":6920.0288},{"date":"2020-04-02","close":7028.7207},{"date":"2020-04-03","close":7015.1333},{"date":"2020-04-06","close":7255.1611},{"date":"2020-04-07","close":7386.4961},{"date":"2020-04-08","close":7277.8057},{"date":"2020-04-09","close":7404.6128},{"date":"2020-04-10","close":7445.3711},{"date":"2020-04-13","close":7336.6807},{"date":"2020-04-14","close":7445.3711},{"date":"2020-04-16","close":7409.1416},{"date":"2020-04-17","close":7631.0532},{"date":"2020-04-20","close":7513.3047},{"date":"2020-04-21","close":7422.7275},{"date":"2020-04-22","close":7504.2456},{"date":"2020-04-23","close":7522.3618},{"date":"2020-04-24","close":7440.8423},{"date":"2020-04-27","close":7554.0635},{"date":"2020-04-28","close":7627.6274},{"date":"2020-04-29","close":7696.5933},{"date":"2020-05-04","close":7485.0986},{"date":"2020-05-06","close":7618.4307},{"date":"2020-05-07","close":7595.4419},{"date":"2020-05-08","close":7673.605},{"date":"2020-05-11","close":7613.8335},{"date":"2020-05-12","close":7590.8457},{"date":"2020-05-13","close":7618.4307},{"date":"2020-05-14","close":7512.6841},{"date":"2020-05-15","close":7531.0752},{"date":"2020-05-18","close":7544.8672},{"date":"2020-05-19","close":7742.5703},{"date":"2020-05-20","close":7797.7441},{"date":"2020-05-21","close":7820.731},{"date":"2020-05-22","close":7705.7881},{"date":"2020-05-25","close":7793.1436},{"date":"2020-05-26","close":7898.8921},{"date":"2020-05-27","close":7852.916},{"date":"2020-05-28","close":7963.2617},{"date":"2020-05-29","close":7889.6973},{"date":"2020-06-01","close":8087.3989},{"date":"2020-06-02","close":8147.1699},{"date":"2020-06-03","close":8505.791},{"date":"2020-06-04","close":8574.7588},{"date":"2020-06-05","close":8740.2773},{"date":"2020-06-08","close":8772.46},{"date":"2020-06-09","close":8763.2646},{"date":"2020-06-10","close":8800.0479},{"date":"2020-06-11","close":8813.8408},{"date":"2020-06-12","close":8574.7588},{"date":"2020-06-15","close":8082.8022},{"date":"2020-06-16","close":8597.75},{"date":"2020-06-17","close":8643.7246},{"date":"2020-06-18","close":8735.6787},{"date":"2020-06-19","close":8629.0},{"date":"2020-06-22","close":8740.2773},{"date":"2020-06-23","close":8841.4268},{"date":"2020-06-24","close":8993.1533},{"date":"2020-06-25","close":8777.0576},{"date":"2020-06-26","close":8846.0234},{"date":"2020-06-29","close":8708.0918},{"date":"2020-06-30","close":8772.46},{"date":"2020-07-01","close":8749.4727},{"date":"2020-07-02","close":8914.9883},{"date":"2020-07-03","close":8945.0},{"date":"2020-07-06","close":9121.8867},{"date":"2020-07-07","close":9048.3252},{"date":"2020-07-08","close":9029.9336},{"date":"2020-07-09","close":9167.8643},{"date":"2020-07-10","close":9177.0615},{"date":"2020-07-13","close":9269.0137},{"date":"2020-07-14","close":9181.6572},{"date":"2020-07-15","close":9232.2344},{"date":"2020-07-16","close":9039.1299},{"date":"2020-07-17","close":9144.875},{"date":"2020-07-20","close":9016.1396},{"date":"2020-07-21","close":9186.2559},{"date":"2020-07-22","close":9140.2793},{"date":"2020-07-23","close":9163.2676},{"date":"2020-07-24","close":9098.8994},{"date":"2020-07-27","close":9158.6699},{"date":"2020-07-28","close":9365.5684},{"date":"2020-07-29","close":9360.9668},{"date":"2020-07-30","close":9379.3789},{"date":"2020-07-31","close":9453.0146},{"date":"2020-08-03","close":9604.8896},{"date":"2020-08-04","close":9655.5127},{"date":"2020-08-05","close":9802.7861},{"date":"2020-08-06","close":9945.4531},{"date":"2020-08-07","close":10051.3096},{"date":"2020-08-10","close":10097.3291},{"date":"2020-08-11","close":10230.7949},{"date":"2020-08-12","close":10152.5566},{"date":"2020-08-13","close":10175.5674},{"date":"2020-08-14","close":9996.0801},{"date":"2020-08-18","close":9899.4326},{"date":"2020-08-19","close":9881.0234},{"date":"2020-08-20","close":9540.458},{"date":"2020-08-21","close":9733.749},{"date":"2020-08-24","close":9890.2305},{"date":"2020-08-25","close":9973.0674},{"date":"2020-08-26","close":10152.5566},{"date":"2020-08-27","close":10184.7715},{"date":"2020-08-28","close":10157.1582},{"date":"2020-08-31","close":9927.0449},{"date":"2020-09-01","close":9977.6699},{"date":"2020-09-02","close":10032.8975},{"date":"2020-09-03","close":10226.1943},{"date":"2020-09-04","close":10014.4893},{"date":"2020-09-07","close":9954.6621},{"date":"2020-09-08","close":10078.9219},{"date":"2020-09-09","close":9890.2305},{"date":"2020-09-10","close":9982.2734},{"date":"2020-09-11","close":9973.0674},{"date":"2020-09-14","close":10088.125},{"date":"2020-09-15","close":10235.3945},{"date":"2020-09-16","close":10152.5566},{"date":"2020-09-17","close":9982.2734},{"date":"2020-09-18","close":10037.5},{"date":"2020-09-21","close":9899.4326},{"date":"2020-09-22","close":9692.332},{"date":"2020-09-23","close":9793.582},{"date":"2020-09-24","close":9558.8662},{"date":"2020-09-25","close":9591.084},{"date":"2020-09-28","close":9701.5361},{"date":"2020-09-29","close":9798.1836},{"date":"2020-10-05","close":9862.6162},{"date":"2020-10-06","close":9917.8438},{"date":"2020-10-07","close":9977.6699},{"date":"2020-10-08","close":9973.0674},{"date":"2020-10-12","close":9996.0801},{"date":"2020-10-13","close":10019.0908},{"date":"2020-10-14","close":9936.252},{"date":"2020-10-15","close":9853.4111},{"date":"2020-10-16","close":9775.1719},{"date":"2020-10-19","close":9715.3418},{"date":"2020-10-20","close":9752.1602},{"date":"2020-10-21","close":9756.7656},{"date":"2020-10-22","close":9673.9229},{"date":"2020-10-23","close":9664.7188},{"date":"2020-10-26","close":9627.8994},{"date":"2020-10-27","close":9609.4902},{"date":"2020-10-28","close":9701.5361},{"date":"2020-10-29","close":9678.5029},{"date":"2020-10-30","close":9411.3213},{"date":"2020-11-02","close":9475.8125},{"date":"2020-11-03","close":9673.8955},{"date":"2020-11-04","close":9862.7686},{"date":"2020-11-05","close":10065.458},{"date":"2020-11-06","close":10203.6562},{"date":"2020-11-09","close":10300.3965},{"date":"2020-11-10","close":10129.9521},{"date":"2020-11-11","close":10199.0527},{"date":"2020-11-12","close":10208.2637},{"date":"2020-11-13","close":10355.6748},{"date":"2020-11-16","close":10489.2686},{"date":"2020-11-17","close":10498.4824},{"date":"2020-11-18","close":10553.7617},{"date":"2020-11-19","close":10613.6475},{"date":"2020-11-20","close":10609.0391},{"date":"2020-11-23","close":10853.1904},{"date":"2020-11-24","close":10963.749},{"date":"2020-11-25","close":10917.6816},{"date":"2020-11-26","close":11115.7695},{"date":"2020-11-27","close":11120.374},{"date":"2020-11-30","close":11005.209},{"date":"2020-12-01","close":11203.292},{"date":"2020-12-02","close":11470.4775},{"date":"2020-12-03","close":11590.249},{"date":"2020-12-04","close":11894.2861},{"date":"2020-12-07","close":12000.2412},{"date":"2020-12-08","close":11659.3486},{"date":"2020-12-09","close":11958.7812},{"date":"2020-12-10","close":11802.1523},{"date":"2020-12-11","close":11825.1865},{"date":"2020-12-14","close":11825.1865},{"date":"2020-12-15","close":11825.1865},{"date":"2020-12-16","close":11857.4336},{"date":"2020-12-17","close":11871.2529},{"date":"2020-12-18","close":11815.9746},{"date":"2020-12-21","close":11820.5801},{"date":"2020-12-22","close":11650.1348},{"date":"2020-12-23","close":11788.335},{"date":"2020-12-24","close":11977.2061},{"date":"2020-12-28","close":11931.1396},{"date":"2020-12-29","close":12225.9629},{"date":"2020-12-30","close":12511.5723},{"date":"2021-01-04","close":13055.1533},{"date":"2021-01-05","close":13193.3516},{"date":"2021-01-06","close":13078.1875},{"date":"2021-01-07","close":13382.2217},{"date":"2021-01-08","close":14326.5811},{"date":"2021-01-11","close":14400.2871},{"date":"2021-01-12","close":14234.4473},{"date":"2021-01-13","close":14345.0068},{"date":"2021-01-14","close":14151.5283},{"date":"2021-01-15","close":13750.7539},{"date":"2021-01-18","close":13478.9619},{"date":"2021-01-19","close":13911.9834},{"date":"2021-01-20","close":13921.1973},{"date":"2021-01-21","close":14110.0684},{"date":"2021-01-22","close":14110.0684},{"date":"2021-01-25","close":14423.3193},{"date":"2021-01-26","close":14142.3164},{"date":"2021-01-27","close":13948.8389},{"date":"2021-01-28","close":13810.6387},{"date":"2021-01-29","close":13451.3232},{"date":"2021-02-01","close":13847.4922},{"date":"2021-02-02","close":14054.79},{"date":"2021-02-03","close":14225.2334},{"date":"2021-02-04","close":13962.6572},{"date":"2021-02-05","close":14142.3164},{"date":"2021-02-08","close":13902.7715},{"date":"2021-02-09","close":13861.3096},{"date":"2021-02-10","close":13976.4775},{"date":"2021-02-15","close":14363.4346},{"date":"2021-02-16","close":14409.499},{"date":"2021-02-17","close":14211.415},{"date":"2021-02-18","close":13953.4443},{"date":"2021-02-19","close":14160.7402},{"date":"2021-02-22","close":13981.084},{"date":"2021-02-23","close":13893.5576},{"date":"2021-02-24","close":13571.0957},{"date":"2021-02-25","close":14188.3818},{"date":"2021-02-26","close":13704.6855},{"date":"2021-03-02","close":13948.8389},{"date":"2021-03-03","close":14073.2158},{"date":"2021-03-04","close":13856.7041},{"date":"2021-03-05","close":13732.3291},{"date":"2021-03-08","close":13478.9619},{"date":"2021-03-09","close":13336.1562},{"date":"2021-03-10","close":13345.3721},{"date":"2021-03-11","close":13672.4414},{"date":"2021-03-12","close":13893.5576},{"date":"2021-03-15","close":13746.1475},{"date":"2021-03-16","close":13787.6055},{"date":"2021-03-17","close":13626.373},{"date":"2021-03-18","close":13829.0654},{"date":"2021-03-19","close":13621.7686},{"date":"2021-03-22","close":13529.6357},{"date":"2021-03-23","close":13313.126},{"date":"2021-03-24","close":13317.7314},{"date":"2021-03-25","close":13280.877},{"date":"2021-03-26","close":13368.4033},{"date":"2021-03-29","close":13303.9111},{"date":"2021-03-30","close":13488.1758},{"date":"2021-03-31","close":13409.8643},{"date":"2021-04-01","close":13635.5879},{"date":"2021-04-02","close":13847.4922},{"date":"2021-04-05","close":13819.8506},{"date":"2021-04-06","close":13893.5576},{"date":"2021-04-07","close":13893.5576},{"date":"2021-04-08","close":13935.0186},{"date":"2021-04-09","close":13838.2803},{"date":"2021-04-12","close":13755.3584},{"date":"2021-04-13","close":13958.0518},{"date":"2021-04-14","close":14059.3975},{"date":"2021-04-15","close":14105.4629},{"date":"2021-04-16","close":14091.6436},{"date":"2021-04-19","close":14017.9355},{"date":"2021-04-20","close":14036.3633},{"date":"2021-04-21","close":13700.0801},{"date":"2021-04-22","close":13663.2256},{"date":"2021-04-23","close":13695.4736},{"date":"2021-04-26","close":13681.6533},{"date":"2021-04-27","close":13709.2939},{"date":"2021-04-28","close":13515.8164},{"date":"2021-04-29","close":13497.2236},{"date":"2021-04-30","close":13297.3662},{"date":"2021-05-03","close":13288.0723},{"date":"2021-05-04","close":13460.042},{"date":"2021-05-06","close":13348.4951},{"date":"2021-05-07","close":13381.0293},{"date":"2021-05-10","close":13562.293},{"date":"2021-05-11","close":13227.6514},{"date":"2021-05-12","close":12972.0215},{"date":"2021-05-13","close":12758.2236},{"date":"2021-05-14","close":12920.8955},{"date":"2021-05-17","close":12874.416},{"date":"2021-05-18","close":13037.0898},{"date":"2021-05-20","close":13088.2168},{"date":"2021-05-21","close":13232.2988},{"date":"2021-05-24","close":13083.5703},{"date":"2021-05-25","close":13199.7637},{"date":"2021-05-26","close":13143.9893},{"date":"2021-05-27","close":13125.4023},{"date":"2021-05-28","close":13213.708},{"date":"2021-05-31","close":13274.127},{"date":"2021-06-01","close":13348.4951},{"date":"2021-06-02","close":13236.9482},{"date":"2021-06-03","close":13422.8584},{"date":"2021-06-04","close":13357.791},{"date":"2021-06-07","close":13399.6201},{"date":"2021-06-08","close":13367.0859},{"date":"2021-06-09","close":13218.3545},{"date":"2021-06-10","close":13334.5508},{"date":"2021-06-11","close":13506.5195},{"date":"2021-06-14","close":13608.7715},{"date":"2021-06-15","close":13664.5449},{"date":"2021-06-16","close":13687.7852},{"date":"2021-06-17","close":13659.8975},{"date":"2021-06-18","close":13748.2061},{"date":"2021-06-21","close":13701.7295},{"date":"2021-06-22","close":13766.7979},{"date":"2021-06-23","close":14022.4277},{"date":"2021-06-24","close":13980.5957},{"date":"2021-06-25","close":14003.835},{"date":"2021-06-28","close":13938.7656},{"date":"2021-06-29","close":13943.4131},{"date":"2021-06-30","close":14087.4961},{"date":"2021-07-01","close":14008.4844},{"date":"2021-07-02","close":13962.0029},{"date":"2021-07-05","close":13975.9492},{"date":"2021-07-06","close":14022.4277},{"date":"2021-07-07","close":14041.0156},{"date":"2021-07-08","close":13962.0029},{"date":"2021-07-09","close":13790.0342},{"date":"2021-07-12","close":13882.9922},{"date":"2021-07-13","close":14031.7217},{"date":"2021-07-14","close":14036.3701},{"date":"2021-07-15","close":14064.2559},{"date":"2021-07-16","close":13985.2441},{"date":"2021-07-19","close":13803.9785},{"date":"2021-07-20","close":13771.4453},{"date":"2021-07-21","close":13608.7715},{"date":"2021-07-22","close":13808.626},{"date":"2021-07-23","close":13831.8652},{"date":"2021-07-26","close":13757.502},{"date":"2021-07-27","close":13771.4453},{"date":"2021-07-28","close":13711.0225},{"date":"2021-07-29","close":13711.0225},{"date":"2021-07-30","close":13576.2373},{"date":"2021-08-02","close":13729.6143},{"date":"2021-08-03","close":13794.6826},{"date":"2021-08-04","close":13971.2998},{"date":"2021-08-05","close":14008.4844},{"date":"2021-08-06","close":13915.5264},{"date":"2021-08-09","close":13896.9355},{"date":"2021-08-10","close":13803.9785},{"date":"2021-08-11","close":13641.3066},{"date":"2021-08-12","close":13571.5879},{"date":"2021-08-13","close":13446.0986},{"date":"2021-08-17","close":13255.5381},{"date":"2021-08-18","close":13353.1406},{"date":"2021-08-19","close":13176.5244},{"date":"2021-08-20","close":13055.6836},{"date":"2021-08-23","close":13139.3438},{"date":"2021-08-24","close":13278.7764},{"date":"2021-08-25","close":13302.0166},{"date":"2021-08-26","close":13190.4697},{"date":"2021-08-27","close":13153.2861},{"date":"2021-08-30","close":13190.4697},{"date":"2021-08-31","close":13473.9844},{"date":"2021-09-01","close":13492.5762},{"date":"2021-09-02","close":13353.1406},{"date":"2021-09-03","close":13455.3936},{"date":"2021-09-06","close":13506.5195},{"date":"2021-09-07","close":13455.3936},{"date":"2021-09-08","close":13199.7637},{"date":"2021-09-09","close":12874.416},{"date":"2021-09-10","close":12916.2471},{"date":"2021-09-13","close":12897.6553},{"date":"2021-09-14","close":12939.4854},{"date":"2021-09-15","close":12930.1914},{"date":"2021-09-16","close":12776.8135},{"date":"2021-09-17","close":12860.4746},{"date":"2021-09-23","close":12874.416},{"date":"2021-09-24","close":12851.1807},{"date":"2021-09-27","close":12860.4746},{"date":"2021-09-28","close":12642.0273},{"date":"2021-09-29","close":12456.1162},{"date":"2021-09-30","close":12549.0723},{"date":"2021-10-01","close":12288.7949},{"date":"2021-10-05","close":11926.2676},{"date":"2021-10-06","close":11833.3115},{"date":"2021-10-07","close":12000.6309},{"date":"2021-10-08","close":12088.9395},{"date":"2021-10-12","close":11842.6045},{"date":"2021-10-13","close":11968.0947},{"date":"2021-10-14","close":12242.3154},{"date":"2021-10-15","close":12349.2178},{"date":"2021-10-18","close":12293.4414},{"date":"2021-10-19","close":12437.5244},{"date":"2021-10-20","close":12456.1162},{"date":"2021-10-21","close":12349.2178},{"date":"2021-10-22","close":12395.6953},{"date":"2021-10-25","close":12409.6377},{"date":"2021-10-26","close":12614.1416},{"date":"2021-10-27","close":12590.9043},{"date":"2021-10-28","close":12669.916},{"date":"2021-10-29","close":12428.2295},{"date":"2021-11-01","close":12442.1719},{"date":"2021-11-02","close":12609.4941},{"date":"2021-11-03","close":12409.6377},{"date":"2021-11-04","close":12581.6074},{"date":"2021-11-05","close":12572.3105},{"date":"2021-11-08","close":12474.707},{"date":"2021-11-09","close":12525.834},{"date":"2021-11-10","close":12456.1162},{"date":"2021-11-11","close":12400.3418},{"date":"2021-11-12","close":12497.9453},{"date":"2021-11-15","close":12697.8027},{"date":"2021-11-16","close":12642.0273},{"date":"2021-11-17","close":12502.5928},{"date":"2021-11-18","close":12488.6514},{"date":"2021-11-19","close":12576.959},{"date":"2021-11-22","close":12948.7842},{"date":"2021-11-23","close":12762.8691},{"date":"2021-11-24","close":12707.0977},{"date":"2021-11-25","close":12628.084},{"date":"2021-11-26","close":12484.0029},{"date":"2021-11-29","close":12367.8057},{"date":"2021-11-30","close":12130.7695},{"date":"2021-12-01","close":12456.1162},{"date":"2021-12-02","close":12609.4941},{"date":"2021-12-03","close":12623.4385},{"date":"2021-12-06","close":12614.1416},{"date":"2021-12-07","close":12637.3799},{"date":"2021-12-08","close":12716.3945},{"date":"2021-12-09","close":12851.1807},{"date":"2021-12-10","close":12734.9863},{"date":"2021-12-13","close":12707.0977},{"date":"2021-12-14","close":12595.5518},{"date":"2021-12-15","close":12614.1416},{"date":"2021-12-16","close":12669.916},{"date":"2021-12-17","close":12609.4941},{"date":"2021-12-20","close":12316.6807},{"date":"2021-12-21","close":12428.2295},{"date":"2021-12-22","close":12446.8213},{"date":"2021-12-23","close":12516.5361},{"date":"2021-12-24","close":12646.6768},{"date":"2021-12-27","close":12572.3105},{"date":"2021-12-28","close":12632.7314},{"date":"2021-12-29","close":12623.4385},{"date":"2021-12-30","close":12563.0176},{"date":"2022-01-03","close":12487.0},{"date":"2022-01-04","close":12563.0176},{"date":"2022-01-05","close":12400.3418},{"date":"2022-01-06","close":12251.6123},{"date":"2022-01-07","close":12363.1602},{"date":"2022-01-10","close":12242.3154},{"date":"2022-01-11","close":12395.6953},{"date":"2022-01-12","close":12623.4385},{"date":"2022-01-13","close":12544.4229},{"date":"2022-01-14","close":12312.0332},{"date":"2022-01-17","close":12205.1357},{"date":"2022-01-18","close":12135.417},{"date":"2022-01-19","close":12037.8145},{"date":"2022-01-20","close":12121.4717},{"date":"2022-01-21","close":11935.5615},{"date":"2022-01-24","close":11833.3115},{"date":"2022-01-25","close":11545.1484},{"date":"2022-01-26","close":11526.5547},{"date":"2022-01-27","close":11103.6025},{"date":"2022-01-28","close":11428.9512},{"date":"2022-02-03","close":11614.8633},{"date":"2022-02-04","close":11693.877},{"date":"2022-02-07","close":11526.5547},{"date":"2022-02-08","close":11503.3174},{"date":"2022-02-09","close":11619.5107},{"date":"2022-02-10","close":11837.958},{"date":"2022-02-11","close":11772.8896},{"date":"2022-02-14","close":11517.0},{"date":"2022-02-15","close":11498.667},{"date":"2022-02-16","close":11717.1143},{"date":"2022-02-17","close":11814.7188},{"date":"2022-02-18","close":11693.877},{"date":"2022-02-21","close":11675.2861},{"date":"2022-02-22","close":11503.3174},{"date":"2022-02-23","close":11484.7227},{"date":"2022-02-24","close":11066.4209},{"date":"2022-02-25","close":11224.4453},{"date":"2022-02-28","close":11308.1064},{"date":"2022-03-02","close":11243.0381},{"date":"2022-03-03","close":11507.9648},{"date":"2022-03-04","close":11215.1523},{"date":"2022-03-07","close":10889.8057},{"date":"2022-03-08","close":10782.9072},{"date":"2022-03-10","close":11089.6602},{"date":"2022-03-11","close":10936.2832},{"date":"2022-03-14","close":10954.874},{"date":"2022-03-15","close":10829.3857},{"date":"2022-03-16","close":11010.6494},{"date":"2022-03-17","close":11335.9941},{"date":"2022-03-18","close":11359.2334},{"date":"2022-03-21","close":11196.5586},{"date":"2022-03-22","close":11256.9805},{"date":"2022-03-23","close":11354.585},{"date":"2022-03-24","close":11308.1064},{"date":"2022-03-25","close":11275.5732},{"date":"2022-03-28","close":11215.1523},{"date":"2022-03-29","close":11284.8701},{"date":"2022-03-30","close":11428.9512},{"date":"2022-03-31","close":11461.4854},{"date":"2022-04-01","close":11312.7568},{"date":"2022-04-04","close":11349.9375},{"date":"2022-04-05","close":11415.0078},{"date":"2022-04-06","close":11261.6309},{"date":"2022-04-07","close":11089.6602},{"date":"2022-04-08","close":11033.8906},{"date":"2022-04-11","close":10982.7637},{"date":"2022-04-12","close":10875.8623},{"date":"2022-04-13","close":11071.0703},{"date":"2022-04-14","close":11001.3535},{"date":"2022-04-15","close":10843.3271},{"date":"2022-04-18","close":10847.9736},{"date":"2022-04-19","close":10973.4658},{"date":"2022-04-20","close":11033.8906},{"date":"2022-04-21","close":11024.5918},{"date":"2022-04-22","close":10852.624},{"date":"2022-04-25","close":10689.9502},{"date":"2022-04-26","close":10787.5566},{"date":"2022-04-27","close":10624.8809},{"date":"2022-04-28","close":10761.2188},{"date":"2022-04-29","close":10982.1758},{"date":"2022-05-02","close":10843.0},{"date":"2022-05-03","close":10902.2568},{"date":"2022-05-04","close":10883.4482},{"date":"2022-05-06","close":10728.3096},{"date":"2022-05-09","close":10571.0},{"date":"2022-05-10","close":10634.2861},{"date":"2022-05-11","close":10700.1016},{"date":"2022-05-12","close":10455.6348},{"date":"2022-05-13","close":10657.7891},{"date":"2022-05-16","close":10615.4785},{"date":"2022-05-17","close":10704.8018},{"date":"2022-05-18","close":10761.2188},{"date":"2022-05-19","close":10591.9707},{"date":"2022-05-20","close":10812.9316},{"date":"2022-05-23","close":10850.54},{"date":"2022-05-24","close":10591.9707},{"date":"2022-05-25","close":10610.7783},{"date":"2022-05-26","close":10488.5449},{"date":"2022-05-27","close":10620.1797},{"date":"2022-05-30","close":10784.7236},{"date":"2022-05-31","close":10911.6592},{"date":"2022-06-02","close":10775.3203},{"date":"2022-06-03","close":10789.4268},{"date":"2022-06-07","close":10512.0479},{"date":"2022-06-08","close":10563.7627},{"date":"2022-06-09","close":10582.5703},{"date":"2022-06-10","close":10432.1289},{"date":"2022-06-13","close":10037.2207},{"date":"2022-06-14","close":9990.209},{"date":"2022-06-15","close":9966.7031},{"date":"2022-06-16","close":9835.0674},{"date":"2022-06-17","close":9759.8457},{"date":"2022-06-20","close":9675.2227},{"date":"2022-06-21","close":9684.626},{"date":"2022-06-22","close":9426.0557},{"date":"2022-06-23","close":9364.9375},{"date":"2022-06-24","close":9571.7949},{"date":"2022-06-27","close":9755.1445},{"date":"2022-06-28","close":9877.3779},{"date":"2022-06-29","close":9614.1055},{"date":"2022-06-30","close":9463.666},{"date":"2022-07-01","close":9275.6152},{"date":"2022-07-04","close":9280.3164},{"date":"2022-07-05","close":9482.4697},{"date":"2022-07-06","close":9336.7314},{"date":"2022-07-07","close":9510.6797},{"date":"2022-07-08","close":9604.7051},{"date":"2022-07-11","close":9529.4834},{"date":"2022-07-12","close":9440.1582},{"date":"2022-07-13","close":9491.875},{"date":"2022-07-14","close":9473.0684},{"date":"2022-07-15","close":9595.3037},{"date":"2022-07-18","close":9844.4697},{"date":"2022-07-19","close":9792.7539},{"date":"2022-07-20","close":9938.4941},{"date":"2022-07-21","close":10079.5332},{"date":"2022-07-22","close":9976.1045},{"date":"2022-07-25","close":9990.209},{"date":"2022-07-26","close":10018.417},{"date":"2022-07-27","close":9966.7031},{"date":"2022-07-28","close":10088.9336},{"date":"2022-07-29","close":10084.2344},{"date":"2022-08-01","close":10060.7285},{"date":"2022-08-02","close":10013.7168},{"date":"2022-08-03","close":10131.248},{"date":"2022-08-04","close":10234.6738},{"date":"2022-08-05","close":10295.792},{"date":"2022-08-08","close":10220.5713},{"date":"2022-08-09","close":10262.8838},{"date":"2022-08-10","close":10107.7412},{"date":"2022-08-11","close":10225.2734},{"date":"2022-08-12","close":10262.8838},{"date":"2022-08-16","close":10333.4033},{"date":"2022-08-17","close":10215.8691},{"date":"2022-08-18","close":10150.0518},{"date":"2022-08-19","close":10074.832},{"date":"2022-08-22","close":9962.0029},{"date":"2022-08-23","close":9835.0674},{"date":"2022-08-24","close":9835.0674},{"date":"2022-08-25","close":9938.4941},{"date":"2022-08-26","close":9933.792},{"date":"2022-08-29","close":9694.0283},{"date":"2022-08-30","close":9792.7539},{"date":"2022-08-31","close":10013.7168},{"date":"2022-09-01","close":9745.7412},{"date":"2022-09-02","close":9651.7188},{"date":"2022-09-05","close":9661.1201},{"date":"2022-09-06","close":9656.4199},{"date":"2022-09-07","close":9552.9902},{"date":"2022-09-08","close":9581.1982},{"date":"2022-09-13","close":9938.4941},{"date":"2022-09-14","close":9792.7539},{"date":"2022-09-15","close":9712.833},{"date":"2022-09-16","close":9628.2129},{"date":"2022-09-19","close":9623.5098},{"date":"2022-09-20","close":9590.6006},{"date":"2022-09-21","close":9477.7686},{"date":"2022-09-22","close":9360.2383},{"date":"2022-09-23","close":9266.2119},{"date":"2022-09-26","close":9026.4482},{"date":"2022-09-27","close":8998.2402},{"date":"2022-09-28","close":8772.5791},{"date":"2022-09-29","close":8800.7871},{"date":"2022-09-30","close":8749.0742},{"date":"2022-10-04","close":8857.2021},{"date":"2022-10-05","close":8908.915},{"date":"2022-10-06","close":9002.9414},{"date":"2022-10-07","close":8941.8252},{"date":"2022-10-11","close":8843.0977},{"date":"2022-10-12","close":8951.2256},{"date":"2022-10-13","close":8838.3965},{"date":"2022-10-14","close":8998.2402},{"date":"2022-10-17","close":9007.6426},{"date":"2022-10-18","close":9101.668},{"date":"2022-10-19","close":9012.3438},{"date":"2022-10-20","close":8861.9033},{"date":"2022-10-21","close":8927.7207},{"date":"2022-10-24","close":8988.8379},{"date":"2022-10-25","close":9026.4482},{"date":"2022-10-26","close":9073.4609},{"date":"2022-10-27","close":9181.5908},{"date":"2022-10-28","close":9040.1904},{"date":"2022-10-31","close":9247.5762},{"date":"2022-11-01","close":9365.4082},{"date":"2022-11-02","close":9318.2744},{"date":"2022-11-03","close":9247.5762},{"date":"2022-11-04","close":9289.9961},{"date":"2022-11-07","close":9431.3955},{"date":"2022-11-08","close":9530.377},{"date":"2022-11-09","close":9667.0635},{"date":"2022-11-10","close":9469.1025},{"date":"2022-11-11","close":9959.29},{"date":"2022-11-14","close":9869.7373},{"date":"2022-11-15","close":9860.3096},{"date":"2022-11-16","close":9813.1777},{"date":"2022-11-17","close":9615.2168},{"date":"2022-11-18","close":9615.2168},{"date":"2022-11-21","close":9516.2363},{"date":"2022-11-22","close":9407.8301},{"date":"2022-11-23","close":9473.8154},{"date":"2022-11-24","close":9652.9229},{"date":"2022-11-25","close":9596.3633},{"date":"2022-11-28","close":9473.8154},{"date":"2022-11-29","close":9563.3721},{"date":"2022-11-30","close":9808.4619},{"date":"2022-12-01","close":9770.7549},{"date":"2022-12-02","close":9553.9434},{"date":"2022-12-05","close":9473.8154},{"date":"2022-12-06","close":9332.416},{"date":"2022-12-07","close":9294.71},{"date":"2022-12-08","close":9205.1543},{"date":"2022-12-09","close":9308.8496},{"date":"2022-12-12","close":9266.4307},{"date":"2022-12-13","close":9238.1494},{"date":"2022-12-14","close":9351.2695},{"date":"2022-12-15","close":9191.0156},{"date":"2022-12-16","close":9134.4561},{"date":"2022-12-19","close":9110.8887},{"date":"2022-12-20","close":9030.7617},{"date":"2022-12-21","close":8945.9229},{"date":"2022-12-22","close":9068.4688},{"date":"2022-12-23","close":8870.5107},{"date":"2022-12-26","close":8894.0752},{"date":"2022-12-27","close":8903.501},{"date":"2022-12-28","close":8785.6699},{"date":"2022-12-29","close":8681.9746},{"date":"2023-01-02","close":8738.5361},{"date":"2023-01-03","close":8738.5361},{"date":"2023-01-04","close":8945.9229},{"date":"2023-01-05","close":8945.9229},{"date":"2023-01-06","close":9011.9082},{"date":"2023-01-09","close":9346.5566},{"date":"2023-01-10","close":9370.1211},{"date":"2023-01-11","close":9459.6768},{"date":"2023-01-12","close":9469.1025},{"date":"2023-01-13","close":9506.8096},{"date":"2023-01-16","close":9525.6621},{"date":"2023-01-17","close":9398.4033},{"date":"2023-01-18","close":9337.1289},{"date":"2023-01-19","close":9370.1211},{"date":"2023-01-20","close":9473.8154},{"date":"2023-01-25","close":9761.332},{"date":"2023-01-26","close":9987.5713},{"date":"2023-01-27","close":10034.7031},{"date":"2023-01-30","close":9935.7236},{"date":"2023-01-31","close":9775.4697},{"date":"2023-02-01","close":9954.5771},{"date":"2023-02-02","close":10119.542},{"date":"2023-02-03","close":10171.3916},{"date":"2023-02-06","close":9973.4297},{"date":"2023-02-07","close":10067.6992},{"date":"2023-02-08","close":10298.6523},{"date":"2023-02-09","close":10293.9365},{"date":"2023-02-10","close":10237.376},{"date":"2023-02-13","close":10095.9766},{"date":"2023-02-14","close":10180.8184},{"date":"2023-02-15","close":10048.8457},{"date":"2023-02-16","close":10275.084},{"date":"2023-02-17","close":10095.9766},{"date":"2023-02-20","close":10067.6992},{"date":"2023-02-21","close":10025.2773},{"date":"2023-02-22","close":9836.7432},{"date":"2023-02-23","close":9926.2979},{"date":"2023-02-24","close":9860.3096},{"date":"2023-02-27","close":9784.8975},{"date":"2023-02-28","close":9865.0244},{"date":"2023-03-02","close":9869.7373},{"date":"2023-03-03","close":9931.0098},{"date":"2023-03-06","close":10194.958},{"date":"2023-03-07","close":10171.3916},{"date":"2023-03-08","close":9973.4297},{"date":"2023-03-09","close":9902.7295},{"date":"2023-03-10","close":9813.1777},{"date":"2023-03-13","close":9912.1562},{"date":"2023-03-14","close":9667.0635},{"date":"2023-03-15","close":9775.4697},{"date":"2023-03-16","close":9784.8975},{"date":"2023-03-17","close":9898.0166},{"date":"2023-03-20","close":9817.8906},{"date":"2023-03-21","close":9803.75},{"date":"2023-03-22","close":10029.9893},{"date":"2023-03-23","close":10091.2627},{"date":"2023-03-24","close":9992.2842},{"date":"2023-03-27","close":9968.7168},{"date":"2023-03-28","close":10006.4238},{"date":"2023-03-29","close":10029.9893},{"date":"2023-03-30","close":10072.4102},{"date":"2023-03-31","close":10223.2383},{"date":"2023-04-03","close":10157.251},{"date":"2023-04-04","close":10143.1104},{"date":"2023-04-05","close":10260.9443},{"date":"2023-04-06","close":10062.9844},{"date":"2023-04-07","close":10223.2383},{"date":"2023-04-10","close":10388.2051},{"date":"2023-04-11","close":10647.4375},{"date":"2023-04-12","close":10614.4443},{"date":"2023-04-13","close":10628.585},{"date":"2023-04-14","close":10609.7314},{"date":"2023-04-17","close":10553.1719},{"date":"2023-04-18","close":10539.0303},{"date":"2023-04-19","close":10473.0449},{"date":"2023-04-20","close":10425.9111},{"date":"2023-04-21","close":10364.6377},{"date":"2023-04-24","close":10317.5039},{"date":"2023-04-25","close":10166.6787},{"date":"2023-04-26","close":10218.5234},{"date":"2023-04-27","close":10299.4736},{"date":"2023-04-28","close":10313.7578},{"date":"2023-05-02","close":10399.4668},{"date":"2023-05-03","close":10266.1406},{"date":"2023-05-04","close":10256.6182},{"date":"2023-05-08","close":10351.8516},{"date":"2023-05-09","close":10332.8018},{"date":"2023-05-10","close":10328.042},{"date":"2023-05-11","close":10247.0938},{"date":"2023-05-12","close":10237.5713},{"date":"2023-05-15","close":10270.9023},{"date":"2023-05-16","close":10289.9482},{"date":"2023-05-17","close":10442.3203},{"date":"2023-05-18","close":10490.0},{"date":"2023-05-19","close":10680.4053},{"date":"2023-05-22","close":10732.7832},{"date":"2023-05-23","close":10775.6387},{"date":"2023-05-24","close":10682.0},{"date":"2023-05-25","close":10785.1621},{"date":"2023-05-26","close":10861.3496},{"date":"2023-05-30","close":10989.9141},{"date":"2023-05-31","close":10923.251},{"date":"2023-06-01","close":10894.6797},{"date":"2023-06-02","close":10999.4375},{"date":"2023-06-05","close":11004.1973},{"date":"2023-06-07","close":10975.6289},{"date":"2023-06-08","close":10904.2021},{"date":"2023-06-09","close":11108.9541},{"date":"2023-06-12","close":11075.624},{"date":"2023-06-13","close":11161.333},{"date":"2023-06-14","close":11104.1934},{"date":"2023-06-15","close":11080.3838},{"date":"2023-06-16","close":11104.1934},{"date":"2023-06-19","close":10999.4375},{"date":"2023-06-20","close":10951.8184},{"date":"2023-06-21","close":10856.5859},{"date":"2023-06-22","close":10908.9648},{"date":"2023-06-23","close":10856.5859},{"date":"2023-06-26","close":10913.7266},{"date":"2023-06-27","close":10851.8262},{"date":"2023-06-28","close":10770.8779},{"date":"2023-06-29","close":10818.4932},{"date":"2023-06-30","close":10832.7783},{"date":"2023-07-03","close":11032.0},{"date":"2023-07-04","close":11027.0},{"date":"2023-07-05","close":10942.0},{"date":"2023-07-06","close":10881.0},{"date":"2023-07-07","close":10699.4521},{"date":"2023-07-10","close":10680.4053},{"date":"2023-07-11","close":10794.0},{"date":"2023-07-12","close":10886.0},{"date":"2023-07-13","close":10979.0},{"date":"2023-07-14","close":11170.8555},{"date":"2023-07-17","close":11175.6182},{"date":"2023-07-18","close":11114.0},{"date":"2023-07-19","close":11142.2861},{"date":"2023-07-20","close":11080.3838},{"date":"2023-07-21","close":11166.0977},{"date":"2023-07-24","close":11366.085},{"date":"2023-07-25","close":11342.0},{"date":"2023-07-26","close":11227.9951},{"date":"2023-07-27","close":11227.0},{"date":"2023-07-28","close":11327.9922},{"date":"2023-07-31","close":11353.0},{"date":"2023-08-01","close":11466.0},{"date":"2023-08-02","close":11091.0},{"date":"2023-08-03","close":11056.5762},{"date":"2023-08-04","close":11042.291},{"date":"2023-08-07","close":10951.8184},{"date":"2023-08-08","close":10851.8262},{"date":"2023-08-09","close":11042.291},{"date":"2023-08-10","close":10999.4375},{"date":"2023-08-11","close":10889.9199},{"date":"2023-08-14","close":10756.5898},{"date":"2023-08-16","close":10618.501},{"date":"2023-08-17","close":10594.6973},{"date":"2023-08-18","close":10575.6475},{"date":"2023-08-21","close":10542.3154},{"date":"2023-08-22","close":10623.2656},{"date":"2023-08-23","close":10547.0781},{"date":"2023-08-24","close":10799.4463},{"date":"2023-08-25","close":10618.501},{"date":"2023-08-28","close":10632.7891},{"date":"2023-08-29","close":10708.9766},{"date":"2023-08-30","close":10775.6387},{"date":"2023-08-31","close":10808.9707},{"date":"2023-09-01","close":10799.4463},{"date":"2023-09-04","close":10894.6797},{"date":"2023-09-05","close":10913.7266},{"date":"2023-09-06","close":10813.7344},{"date":"2023-09-07","close":10780.4004},{"date":"2023-09-08","close":10675.6445},{"date":"2023-09-11","close":10670.8818},{"date":"2023-09-12","close":10618.501},{"date":"2023-09-13","close":10604.2188},{"date":"2023-09-14","close":10804.208},{"date":"2023-09-15","close":10994.6738},{"date":"2023-09-18","close":10847.0635},{"date":"2023-09-19","close":10728.0205},{"date":"2023-09-20","close":10747.0684},{"date":"2023-09-21","close":10513.7471},{"date":"2023-09-22","close":10466.1309},{"date":"2023-09-25","close":10399.4668},{"date":"2023-09-26","close":10294.71},{"date":"2023-09-27","close":10294.71},{"date":"2023-10-04","close":10085.1982},{"date":"2023-10-05","close":10166.1465},{"date":"2023-10-06","close":10170.9082},{"date":"2023-10-10","close":10128.0527},{"date":"2023-10-11","close":10332.8018},{"date":"2023-10-12","close":10523.2686},{"date":"2023-10-13","close":10447.084},{"date":"2023-10-16","close":10337.5645},{"date":"2023-10-17","close":10518.5098},{"date":"2023-10-18","close":10499.4648},{"date":"2023-10-19","close":10285.1895},{"date":"2023-10-20","close":10113.7656},{"date":"2023-10-23","close":10066.1523},{"date":"2023-10-24","close":10237.5713},{"date":"2023-10-25","close":10042.3418},{"date":"2023-10-26","close":9685.2168},{"date":"2023-10-27","close":9742.3594},{"date":"2023-10-30","close":9756.6924},{"date":"2023-10-31","close":9599.0156},{"date":"2023-11-01","close":9675.4668},{"date":"2023-11-02","close":9971.7021},{"date":"2023-11-03","close":10067.2627},{"date":"2023-11-06","close":10659.7383},{"date":"2023-11-07","close":10349.165},{"date":"2023-11-08","close":10196.2686},{"date":"2023-11-09","close":10191.4902},{"date":"2023-11-10","close":10138.9326},{"date":"2023-11-13","close":10124.5986},{"date":"2023-11-14","close":10277.4951},{"date":"2023-11-15","close":10554.6182},{"date":"2023-11-16","close":10559.3965},{"date":"2023-11-17","close":10487.7285},{"date":"2023-11-20","close":10597.6201},{"date":"2023-11-21","close":10631.0674},{"date":"2023-11-22","close":10602.4004},{"date":"2023-11-23","close":10654.958},{"date":"2023-11-24","close":10540.2832},{"date":"2023-11-27","close":10521.1719},{"date":"2023-11-28","close":10597.6201},{"date":"2023-11-29","close":10635.8447},{"date":"2023-11-30","close":10707.5146},{"date":"2023-12-01","close":10540.2832},{"date":"2023-12-04","close":10511.6172},{"date":"2023-12-05","close":10363.498},{"date":"2023-12-06","close":10339.6074},{"date":"2023-12-07","close":10330.0518},{"date":"2023-12-08","close":10545.0635},{"date":"2023-12-11","close":10607.1777},{"date":"2023-12-12","close":10621.5107},{"date":"2023-12-13","close":10530.7295},{"date":"2023-12-14","close":10721.8486},{"date":"2023-12-15","close":10917.748},{"date":"2023-12-18","close":10903.415},{"date":"2023-12-19","close":10912.9697},{"date":"2023-12-20","close":11137.5352},{"date":"2023-12-21","close":11080.2002},{"date":"2023-12-22","close":11099.3115},{"date":"2023-12-26","close":11118.4238},{"date":"2023-12-27","close":11256.9863},{"date":"2023-12-28","close":11476.7754},{"date":"2024-01-02","close":11596.2266},{"date":"2024-01-03","close":11233.0957},{"date":"2024-01-04","close":11142.3145},{"date":"2024-01-05","close":11132.7578},{"date":"2024-01-08","close":11032.4219},{"date":"2024-01-09","close":10970.3066},{"date":"2024-01-10","close":10831.7441},{"date":"2024-01-11","close":10846.0791},{"date":"2024-01-12","close":10717.0713},{"date":"2024-01-15","close":10697.96},{"date":"2024-01-16","close":10564.1748},{"date":"2024-01-17","close":10296.6064},{"date":"2024-01-18","close":10362.0},{"date":"2024-01-19","close":10511.6172},{"date":"2024-01-22","close":10506.8379},{"date":"2024-01-23","close":10492.5049},{"date":"2024-01-24","close":10492.5049},{"date":"2024-01-25","close":10439.9473},{"date":"2024-01-26","close":10492.5049},{"date":"2024-01-29","close":10626.29},{"date":"2024-01-30","close":10597.6201},{"date":"2024-01-31","close":10530.7295},{"date":"2024-02-01","close":10631.0674},{"date":"2024-02-02","close":11065.8662},{"date":"2024-02-05","close":10955.9727},{"date":"2024-02-06","close":10941.6377},{"date":"2024-02-07","close":11084.9775},{"date":"2024-02-08","close":11180.5371},{"date":"2024-02-13","close":11242.6533},{"date":"2024-02-14","close":11233.0957},{"date":"2024-02-15","close":11185.3154},{"date":"2024-02-16","close":11295.2109},{"date":"2024-02-19","close":11371.6592},{"date":"2024-02-20","close":11276.0977},{"date":"2024-02-21","close":11233.0957},{"date":"2024-02-22","close":11366.8799},{"date":"2024-02-23","close":11409.8818},{"date":"2024-02-26","close":11371.6592},{"date":"2024-02-27","close":11213.9844},{"date":"2024-02-28","close":11428.9961},{"date":"2024-02-29","close":11381.2139},{"date":"2024-03-04","close":11648.7822},{"date":"2024-03-05","close":11486.3301},{"date":"2024-03-06","close":11428.9961},{"date":"2024-03-07","close":11529.333},{"date":"2024-03-08","close":11730.0088},{"date":"2024-03-11","close":11538.8887},{"date":"2024-03-12","close":11667.8945},{"date":"2024-03-13","close":11672.6748},{"date":"2024-03-14","close":11629.6719},{"date":"2024-03-15","close":11438.5527},{"date":"2024-03-18","close":11558.002},{"date":"2024-03-19","close":11428.9961},{"date":"2024-03-20","close":11500.6641},{"date":"2024-03-21","close":11916.3506},{"date":"2024-03-22","close":11897.2402},{"date":"2024-03-25","close":11878.126},{"date":"2024-03-26","close":12031.0234},{"date":"2024-03-27","close":12088.3594},{"date":"2024-03-28","close":12112.25},{"date":"2024-03-29","close":12217.3652},{"date":"2024-04-01","close":12136.1416},{"date":"2024-04-02","close":12150.4746},{"date":"2024-04-03","close":11844.6807},{"date":"2024-04-04","close":12145.6943},{"date":"2024-04-05","close":11968.9102},{"date":"2024-04-08","close":11992.8008},{"date":"2024-04-09","close":11925.9082},{"date":"2024-04-11","close":12088.3594},{"date":"2024-04-12","close":11997.5781},{"date":"2024-04-15","close":11992.8008},{"date":"2024-04-16","close":11687.0068},{"date":"2024-04-17","close":11586.668},{"date":"2024-04-18","close":11734.7881},{"date":"2024-04-19","close":11448.1055},{"date":"2024-04-22","close":11529.333},{"date":"2024-04-23","close":11481.5527},{"date":"2024-04-24","close":11830.3486},{"date":"2024-04-25","close":11529.333},{"date":"2024-04-26","close":11634.4492},{"date":"2024-04-29","close":11754.9873},{"date":"2024-04-30","close":11808.0264},{"date":"2024-05-02","close":11846.5986},{"date":"2024-05-03","close":11750.167},{"date":"2024-05-07","close":12005.71},{"date":"2024-05-08","close":11981.6016},{"date":"2024-05-09","close":11798.3818},{"date":"2024-05-10","close":11909.2783},{"date":"2024-05-13","close":11875.5273},{"date":"2024-05-14","close":11928.5645},{"date":"2024-05-16","close":12116.6084},{"date":"2024-05-17","close":11981.6016},{"date":"2024-05-20","close":12020.1738},{"date":"2024-05-21","close":12005.71},{"date":"2024-05-22","close":12184.1074},{"date":"2024-05-23","close":12188.9307},{"date":"2024-05-24","close":12049.1055},{"date":"2024-05-27","close":12203.3945},{"date":"2024-05-28","close":12188.9307},{"date":"2024-05-29","close":11967.1357},{"date":"2024-05-30","close":11644.0918},{"date":"2024-05-31","close":11513.9092},{"date":"2024-06-03","close":11793.5625},{"date":"2024-06-04","close":11798.3818},{"date":"2024-06-05","close":11981.6016},{"date":"2024-06-07","close":12290.1826},{"date":"2024-06-10","close":12145.5361},{"date":"2024-06-11","close":12188.9307},{"date":"2024-06-12","close":12251.6094},{"date":"2024-06-13","close":12439.6533},{"date":"2024-06-14","close":12487.8662},{"date":"2024-06-17","close":12425.1885},{"date":"2024-06-18","close":12666.2656},{"date":"2024-06-19","close":12767.5176},{"date":"2024-06-20","close":12873.5938},{"date":"2024-06-21","close":12680.7295},{"date":"2024-06-24","close":12584.2998},{"date":"2024-06-25","close":12622.8721},{"date":"2024-06-26","close":12815.7354},{"date":"2024-06-27","close":12825.3779},{"date":"2024-06-28","close":12825.3779},{"date":"2024-07-01","close":12835.0205},{"date":"2024-07-02","close":12719.3018},{"date":"2024-07-03","close":12835.0205},{"date":"2024-07-04","close":12945.918},{"date":"2024-07-05","close":13201.459},{"date":"2024-07-08","close":13182.1729},{"date":"2024-07-09","close":13206.2812},{"date":"2024-07-10","close":13162.8867},{"date":"2024-07-11","close":13273.7832},{"date":"2024-07-12","close":13061.6348},{"date":"2024-07-15","close":13056.8135},{"date":"2024-07-16","close":13100.207},{"date":"2024-07-17","close":12873.5938},{"date":"2024-07-18","close":12733.7666},{"date":"2024-07-19","close":12550.5479},{"date":"2024-07-22","close":12430.0078},{"date":"2024-07-23","close":12502.332},{"date":"2024-07-24","close":12405.9004},{"date":"2024-07-25","close":12102.1436},{"date":"2024-07-26","close":12160.0},{"date":"2024-07-29","close":12391.4355},{"date":"2024-07-30","close":12198.1963},{"date":"2024-07-31","close":12343.126},{"date":"2024-08-01","close":12352.7881},{"date":"2024-08-02","close":11681.2832},{"date":"2024-08-05","close":10690.9336},{"date":"2024-08-06","close":10966.3008},{"date":"2024-08-07","close":11193.3564},{"date":"2024-08-08","close":11024.2715},{"date":"2024-08-09","close":11256.1592},{"date":"2024-08-12","close":11425.2412},{"date":"2024-08-13","close":11459.0576},{"date":"2024-08-14","close":11589.4941},{"date":"2024-08-16","close":11980.8037},{"date":"2024-08-19","close":11826.2119},{"date":"2024-08-20","close":12004.958},{"date":"2024-08-21","close":11898.6768},{"date":"2024-08-22","close":11942.1553},{"date":"2024-08-23","close":11860.0283},{"date":"2024-08-26","close":11773.0723},{"date":"2024-08-27","close":11625.0},{"date":"2024-08-28","close":11681.2832},{"date":"2024-08-29","close":11536.3535},{"date":"2024-08-30","close":11584.6641},{"date":"2024-09-02","close":11570.1699},{"date":"2024-09-03","close":11434.9043},{"date":"2024-09-04","close":10913.1582},{"date":"2024-09-05","close":10951.8076},{"date":"2024-09-06","close":10826.2012},{"date":"2024-09-09","close":10768.2295},{"date":"2024-09-10","close":10729.582},{"date":"2024-09-11","close":10579.8223},{"date":"2024-09-12","close":10908.3281},{"date":"2024-09-13","close":10884.1748},{"date":"2024-09-19","close":10826.2012},{"date":"2024-09-20","close":10913.1582},{"date":"2024-09-23","close":11009.7783},{"date":"2024-09-24","close":11053.2559},{"date":"2024-09-25","close":10927.6523},{"date":"2024-09-26","close":11376.9326},{"date":"2024-09-27","close":11449.3975},{"date":"2024-09-30","close":11082.2432},{"date":"2024-10-02","close":10917.9893},{"date":"2024-10-04","close":10956.6377},{"date":"2024-10-07","close":11236.834},{"date":"2024-10-08","close":11111.2285},{"date":"2024-10-10","close":11236.834},{"date":"2024-10-11","close":11265.8193},{"date":"2024-10-14","close":11381.7617},{"date":"2024-10-15","close":11405.918},{"date":"2024-10-16","close":11236.834},{"date":"2024-10-17","close":11227.1719},{"date":"2024-10-18","close":11087.0732},{"date":"2024-10-21","close":11140.2148},{"date":"2024-10-22","close":10917.9893},{"date":"2024-10-23","close":11178.8633},{"date":"2024-10-24","close":10990.4531},{"date":"2024-10-25","close":11096.7363},{"date":"2024-10-28","close":11149.877},{"date":"2024-10-29","close":11091.9062},{"date":"2024-10-30","close":11045.0},{"date":"2024-10-31","close":10776.9316},{"date":"2024-11-01","close":10752.7021},{"date":"2024-11-04","close":11009.5273},{"date":"2024-11-05","close":10925.0},{"date":"2024-11-06","close":10859.3096},{"date":"2024-11-07","close":10898.0752},{"date":"2024-11-08","close":10854.4648},{"date":"2024-11-11","close":10660.6338},{"date":"2024-11-12","close":10389.2725},{"date":"2024-11-13","close":10132.4482},{"date":"2024-11-14","close":10059.7627},{"date":"2024-11-15","close":10200.2881},{"date":"2024-11-18","close":10418.3467},{"date":"2024-11-19","close":10350.5068},{"date":"2024-11-20","close":10432.8838},{"date":"2024-11-21","close":10471.6504},{"date":"2024-11-22","close":10602.4844},{"date":"2024-11-25","close":10723.6279},{"date":"2024-11-26","close":10713.9375},{"date":"2024-11-27","close":10554.0283},{"date":"2024-11-28","close":10403.8096},{"date":"2024-11-29","close":10268.1289},{"date":"2024-12-02","close":10195.4434},{"date":"2024-12-03","close":10408.6543},{"date":"2024-12-04","close":10263.2832},{"date":"2024-12-05","close":10156.6768},{"date":"2024-12-06","close":10093.6816},{"date":"2024-12-09","close":9967.6934},{"date":"2024-12-10","close":10200.2881},{"date":"2024-12-11","close":10287.5117},{"date":"2024-12-12","close":10384.4258},{"date":"2024-12-13","close":10457.1133},{"date":"2024-12-16","close":10481.3418},{"date":"2024-12-17","close":10403.8096},{"date":"2024-12-18","close":10612.1768},{"date":"2024-12-19","close":10321.4326},{"date":"2024-12-20","close":10205.1338},{"date":"2024-12-23","close":10253.5928},{"date":"2024-12-24","close":10243.8994},{"date":"2024-12-26","close":10224.5166},{"date":"2024-12-27","close":10263.2832},{"date":"2024-12-30","close":10234.209},{"date":"2025-01-02","close":10127.6025},{"date":"2025-01-03","close":10365.043},{"date":"2025-01-06","close":10738.166},{"date":"2025-01-07","close":10650.9414},{"date":"2025-01-08","close":10738.166},{"date":"2025-01-09","close":10864.1553},{"date":"2025-01-10","close":10859.3096},{"date":"2025-01-13","close":10684.8623},{"date":"2025-01-14","close":10709.0908},{"date":"2025-01-15","close":10718.7822},{"date":"2025-01-16","close":10898.0752},{"date":"2025-01-17","close":10893.2305},{"date":"2025-01-20","close":10878.6914},{"date":"2025-01-21","close":10902.9199},{"date":"2025-01-22","close":11062.8291},{"date":"2025-01-23","close":10951.377},{"date":"2025-01-24","close":10941.6514},{"date":"2025-01-31","close":10679.0527},{"date":"2025-02-03","close":10343.5088},{"date":"2025-02-04","close":10431.041},{"date":"2025-02-05","close":10630.4229},{"date":"2025-02-06","close":10669.3271},{"date":"2025-02-07","close":10591.5205},{"date":"2025-02-10","close":10567.2041},{"date":"2025-02-11","close":10596.3818},{"date":"2025-02-12","close":10499.123},{"date":"2025-02-13","close":10683.916},{"date":"2025-02-14","close":10713.0928},{"date":"2025-02-17","close":10766.5859},{"date":"2025-02-18","close":10786.0381},{"date":"2025-02-19","close":11009.7344},{"date":"2025-02-20","close":10897.8857},{"date":"2025-02-21","close":10951.377},{"date":"2025-02-24","close":10839.5322},{"date":"2025-02-25","close":10703.3672},{"date":"2025-02-26","close":10863.8457},{"date":"2025-02-27","close":10717.9561},{"date":"2025-02-28","close":10392.1387},{"date":"2025-03-04","close":10294.8789},{"date":"2025-03-05","close":10372.6855},{"date":"2025-03-06","close":10523.4375},{"date":"2025-03-07","close":10513.7119},{"date":"2025-03-10","close":10465.082},{"date":"2025-03-11","close":10382.4111},{"date":"2025-03-12","close":10640.1494},{"date":"2025-03-13","close":10683.916},{"date":"2025-03-14","close":10693.6416},{"date":"2025-03-17","close":10873.5713},{"date":"2025-03-18","close":10839.5322},{"date":"2025-03-19","close":10990.2803},{"date":"2025-03-20","close":11150.7588},{"date":"2025-03-21","close":11291.7842},{"date":"2025-03-24","close":11199.3887},{"date":"2025-03-25","close":11267.4697},{"date":"2025-03-26","close":11277.1973},{"date":"2025-03-27","close":11097.2656},{"date":"2025-03-28","close":10810.3516},{"date":"2025-03-31","close":10455.3564},{"date":"2025-04-01","close":10698.5059},{"date":"2025-04-02","close":10620.6973},{"date":"2025-04-03","close":10474.8086},{"date":"2025-04-04","close":10212.209},{"date":"2025-04-07","close":9594.6133},{"date":"2025-04-08","close":9565.4365},{"date":"2025-04-09","close":9419.5469},{"date":"2025-04-10","close":10076.0459},{"date":"2025-04-11","close":9876.6641},{"date":"2025-04-14","close":9959.335},{"date":"2025-04-15","close":10051.7305},{"date":"2025-04-16","close":9842.624},{"date":"2025-04-17","close":9881.5273},{"date":"2025-04-18","close":9954.4727},{"date":"2025-04-21","close":9993.376},{"date":"2025-04-22","close":9915.5684},{"date":"2025-04-23","close":10197.6201},{"date":"2025-04-24","close":10076.0459},{"date":"2025-04-25","close":10251.1133},{"date":"2025-04-28","close":10231.6602},{"date":"2025-04-29","close":10285.8223},{"date":"2025-04-30","close":10275.9756},{"date":"2025-05-02","close":10310.4424},{"date":"2025-05-07","close":10384.2988},{"date":"2025-05-08","close":10344.9082},{"date":"2025-05-09","close":10335.0596},{"date":"2025-05-12","close":10586.1738},{"date":"2025-05-13","close":10596.0215},{"date":"2025-05-14","close":10728.9658},{"date":"2025-05-15","close":10610.793},{"date":"2025-05-16","close":10596.0215},{"date":"2025-05-19","close":10507.3936},{"date":"2025-05-20","close":10561.5547},{"date":"2025-05-21","close":10566.4785},{"date":"2025-05-22","close":10394.1455},{"date":"2025-05-23","close":10369.5264},{"date":"2025-05-26","close":10512.3174},{"date":"2025-05-27","close":10517.2412},{"date":"2025-05-28","close":10758.5068},{"date":"2025-05-29","close":10950.5361},{"date":"2025-05-30","close":10832.3633},{"date":"2025-06-02","close":10773.2773},{"date":"2025-06-04","close":11142.5645},{"date":"2025-06-05","close":11344.4395},{"date":"2025-06-09","close":11580.7812},{"date":"2025-06-10","close":11600.4775},{"date":"2025-06-11","close":11782.6582},{"date":"2025-06-12","close":11689.1064},{"date":"2025-06-13","close":11620.1729},{"date":"2025-06-16","close":11802.3535},{"date":"2025-06-17","close":11767.8867},{"date":"2025-06-18","close":12014.0771},{"date":"2025-06-19","close":12014.0771},{"date":"2025-06-20","close":12220.876},{"date":"2025-06-23","close":12186.4092},{"date":"2025-06-24","close":12639.3994},{"date":"2025-06-25","close":12742.7998},{"date":"2025-06-26","close":12664.0195},{"date":"2025-06-27","close":12590.1621},{"date":"2025-06-30","close":12634.4756},{"date":"2025-07-01","close":12644.3232},{"date":"2025-07-02","close":12585.2373},{"date":"2025-07-03","close":12801.8848},{"date":"2025-07-04","close":12580.3145},{"date":"2025-07-07","close":12604.9326},{"date":"2025-07-08","close":12910.208},{"date":"2025-07-09","close":12806.8086},{"date":"2025-07-10","close":12984.0645},{"date":"2025-07-11","close":13048.0752},{"date":"2025-07-14","close":13121.9316},{"date":"2025-07-15","close":13220.4082},{"date":"2025-07-16","close":13131.7793},{"date":"2025-07-17","close":12988.9912},{"date":"2025-07-18","close":12964.3721},{"date":"2025-07-21","close":13057.9229},{"date":"2025-07-22","close":12875.7422},{"date":"2025-07-23","close":12959.4473},{"date":"2025-07-24","close":12988.9902},{"date":"2025-07-25","close":12964.3701},{"date":"2025-07-28","close":12998.8369},{"date":"2025-07-29","close":13117.0088},{"date":"2025-07-30","close":13181.2842},{"date":"2025-07-31","close":13230.7246},{"date":"2025-08-01","close":12622.5859},{"date":"2025-08-04","close":12825.2988},{"date":"2025-08-05","close":12988.458},{"date":"2025-08-06","close":12815.4121},{"date":"2025-08-07","close":12934.0723},{"date":"2025-08-08","close":12914.2959},{"date":"2025-08-11","close":12963.7373},{"date":"2025-08-12","close":13003.291},{"date":"2025-08-13","close":13191.1709},{"date":"2025-08-14","close":13201.0596},{"date":"2025-08-18","close":12929.1279},{"date":"2025-08-19","close":12835.1885},{"date":"2025-08-20","close":12731.3584},{"date":"2025-08-21","close":12607.7539},{"date":"2025-08-22","close":12756.0801},{"date":"2025-08-25","close":12884.6309},{"date":"2025-08-26","close":12805.5225},{"date":"2025-08-27","close":12780.8018},{"date":"2025-08-28","close":12909.3506},{"date":"2025-08-29","close":12874.7422},{"date":"2025-09-01","close":12592.9229},{"date":"2025-09-02","close":12810.4668},{"date":"2025-09-03","close":12894.5186},{"date":"2025-09-04","close":12889.5742},{"date":"2025-09-05","close":12988.458},{"date":"2025-09-08","close":13052.7334},{"date":"2025-09-09","close":13270.2783},{"date":"2025-09-10","close":13660.8721},{"date":"2025-09-11","close":13893.251},{"date":"2025-09-12","close":14259.123},{"date":"2025-09-15","close":14313.5098},{"date":"2025-09-16","close":14689.2686},{"date":"2025-09-17","close":14447.002},{"date":"2025-09-18","close":14768.377},{"date":"2025-09-19","close":14758.4883},{"date":"2025-09-22","close":14911.7598},{"date":"2025-09-23","close":15114.4717},{"date":"2025-09-24","close":15104.584},{"date":"2025-09-25","close":15168.8584},{"date":"2025-09-26","close":14802.9863},{"date":"2025-09-29","close":15050.1982},{"date":"2025-09-30","close":15109.5283},{"date":"2025-10-01","close":15193.5801},{"date":"2025-10-02","close":15865.9922},{"date":"2025-10-10","close":16444.4668},{"date":"2025-10-13","close":16207.1445},{"date":"2025-10-14","close":15999.4873},{"date":"2025-10-15","close":16419.7441},{"date":"2025-10-16","close":16958.666},{"date":"2025-10-17","close":17171.2656},{"date":"2025-10-20","close":17571.75},{"date":"2025-10-21","close":17551.9707},{"date":"2025-10-22","close":17670.6309},{"date":"2025-10-23","close":17428.3633},{"date":"2025-10-24","close":17888.1777},{"date":"2025-10-27","close":18461.707},{"date":"2025-10-28","close":18135.3906},{"date":"2025-10-29","close":18649.5879},{"date":"2025-10-30","close":18971.9023},{"date":"2025-10-31","close":19185.125},{"date":"2025-11-03","close":20122.3145},{"date":"2025-11-04","close":19438.0176},{"date":"2025-11-05","close":19036.3633},{"date":"2025-11-06","close":19214.877},{"date":"2025-11-07","close":18877.6855},{"date":"2025-11-10","close":19428.0996},{"date":"2025-11-11","close":19785.125},{"date":"2025-11-12","close":19933.8848},{"date":"2025-11-13","close":19928.9258},{"date":"2025-11-14","close":18887.6016},{"date":"2025-11-17","close":19557.0254},{"date":"2025-11-18","close":18753.7188},{"date":"2025-11-19","close":18590.084},{"date":"2025-11-20","close":18917.3555},{"date":"2025-11-21","close":17985.123},{"date":"2025-11-24","close":17980.166},{"date":"2025-11-25","close":18099.1738},{"date":"2025-11-26","close":18436.3633},{"date":"2025-11-27","close":18649.5859},{"date":"2025-11-28","close":18361.9844},{"date":"2025-12-01","close":18327.2715},{"date":"2025-12-02","close":18902.4805},{"date":"2025-12-03","close":18991.7363},{"date":"2025-12-04","close":18912.3965},{"date":"2025-12-05","close":19249.5879},{"date":"2025-12-08","close":19695.8691},{"date":"2025-12-09","close":19477.6855},{"date":"2025-12-10","close":19631.4043},{"date":"2025-12-11","close":19408.2656},{"date":"2025-12-12","close":19581.8203},{"date":"2025-12-15","close":19090.9102},{"date":"2025-12-16","close":18520.6602},{"date":"2025-12-17","close":19031.4043},{"date":"2025-12-18","close":18971.9023},{"date":"2025-12-19","close":18957.0254},{"date":"2025-12-22","close":19596.6934},{"date":"2025-12-23","close":19561.9844},{"date":"2025-12-24","close":19715.7012},{"date":"2025-12-26","close":19973.5547},{"date":"2025-12-29","close":20816.5293},{"date":"2025-12-30","close":20990.082},{"date":"2026-01-02","close":21847.9336},{"date":"2026-01-05","close":22804.959},{"date":"2026-01-06","close":23295.8691},{"date":"2026-01-07","close":23712.3965},{"date":"2026-01-08","close":23786.7773},{"date":"2026-01-09","close":23960.3301},{"date":"2026-01-12","close":23925.6211},{"date":"2026-01-13","close":24109.0918},{"date":"2026-01-14","close":24297.5215},{"date":"2026-01-15","close":24659.5059},{"date":"2026-01-16","close":25006.6113},{"date":"2026-01-19","close":25462.8105},{"date":"2026-01-20","close":25061.1582},{"date":"2026-01-21","close":25497.5195},{"date":"2026-01-22","close":25690.9102},{"date":"2026-01-23","close":25884.2988},{"date":"2026-01-26","close":25413.2227},{"date":"2026-01-27","close":26563.6367},{"date":"2026-01-28","close":27287.6055},{"date":"2026-01-29","close":27687.0371},{"date":"2026-01-30","close":28044.7383},{"date":"2026-02-02","close":26350.627},{"date":"2026-02-03","close":28407.4062},{"date":"2026-02-04","close":28571.3535},{"date":"2026-02-05","close":27225.0059},{"date":"2026-02-06","close":27075.9648},{"date":"2026-02-09","close":28109.3223},{"date":"2026-02-10","close":28069.5781},{"date":"2026-02-11","close":28278.2383},{"date":"2026-02-12","close":29167.5215},{"date":"2026-02-13","close":29266.8809},{"date":"2026-02-19","close":29922.668},{"date":"2026-02-20","close":30811.9512},{"date":"2026-02-23","close":31030.5449},{"date":"2026-02-24","close":31964.541},{"date":"2026-02-25","close":32660.0723},{"date":"2026-02-26","close":34557.875},{"date":"2026-02-27","close":34269.7266},{"date":"2026-03-03","close":31269.0137},{"date":"2026-03-04","close":27622.4512},{"date":"2026-03-05","close":30439.3457},{"date":"2026-03-06","close":30404.5703},{"date":"2026-03-09","close":27995.0566},{"date":"2026-03-10","close":29962.4121},{"date":"2026-03-11","close":30439.3457},{"date":"2026-03-12","close":30141.2617},{"date":"2026-03-13","close":29579.8711},{"date":"2026-03-16","close":29927.6348},{"date":"2026-03-17","close":30330.0488},{"date":"2026-03-18","close":31890.0215},{"date":"2026-03-19","close":31194.4922},{"date":"2026-03-20","close":30891.4414},{"date":"2026-03-23","close":29013.5117},{"date":"2026-03-24","close":29768.6582},{"date":"2026-03-25","close":30066.7402},{"date":"2026-03-26","close":29063.1914},{"date":"2026-03-27","close":28919.1191},{"date":"2026-03-30","close":27870.8535},{"date":"2026-03-31","close":26504.6367},{"date":"2026-04-01","close":29013.5117},{"date":"2026-04-02","close":27716.8457},{"date":"2026-04-03","close":28536.5762},{"date":"2026-04-06","close":28958.8633},{"date":"2026-04-07","close":29356.3066},{"date":"2026-04-08","close":31343.5332},{"date":"2026-04-09","close":30489.0273},{"date":"2026-04-10","close":30995.7695},{"date":"2026-04-13","close":30891.4414},{"date":"2026-04-14","close":31577.0332},{"date":"2026-04-15","close":32451.4141},{"date":"2026-04-16","close":33335.7266},{"date":"2026-04-17","close":32958.1562},{"date":"2026-04-20","close":33161.8477},{"date":"2026-04-21","close":33902.0859},{"date":"2026-04-22","close":33782.8555},{"date":"2026-04-23","close":34110.7461},{"date":"2026-04-24","close":33996.4805},{"date":"2026-04-27","close":34597.6172},{"date":"2026-04-28","close":34811.2422},{"date":"2026-04-29","close":35100.4648},{"date":"2026-04-30","close":34636.7148},{"date":"2026-05-04","close":36127.6992},{"date":"2026-05-06","close":38670.8477},{"date":"2026-05-07","close":39762.9102},{"date":"2026-05-08","close":40281.5117},{"date":"2026-05-11","close":42555.3867},{"date":"2026-05-12","close":42231.2617},{"date":"2026-05-13","close":43482.8906},{"date":"2026-05-14","close":43787.0703},{"date":"2026-05-15","close":41478.2891},{"date":"2026-05-18","close":41403.4883},{"date":"2026-05-19","close":39932.4531},{"date":"2026-05-20","close":39588.3789},{"date":"2026-05-21","close":42849.5938},{"date":"2026-05-22","close":42794.7422},{"date":"2026-05-26","close":44036.3984},{"date":"2026-05-27","close":45562.2891},{"date":"2026-05-28","close":45691.9414},{"date":"2026-05-29","close":47212.8438},{"date":"2026-06-01","close":48983.0742},{"date":"2026-06-02","close":49072.8359},{"date":"2026-06-04","close":48339.8086},{"date":"2026-06-05","close":45741.8047},{"date":"2026-06-08","close":41772.4961},{"date":"2026-06-09","close":45622.1289},{"date":"2026-06-10","close":43034.0977},{"date":"2026-06-11","close":43233.5625},{"date":"2026-06-12","close":44694.625},{"date":"2026-06-15","close":47093.1641},{"date":"2026-06-16","close":48075.5195},{"date":"2026-06-17","close":49426.8789},{"date":"2026-06-18","close":50997.6484},{"date":"2026-06-19","close":51102.3672},{"date":"2026-06-22","close":52014.9102},{"date":"2026-06-23","close":47023.3555},{"date":"2026-06-24","close":47876.0586},{"date":"2026-06-25","close":51386.6016},{"date":"2026-06-26","close":47886.0312},{"date":"2026-06-29","close":47611.7695},{"date":"2026-06-30","close":48075.5195},{"date":"2026-07-01","close":47013.3789},{"date":"2026-07-02","close":43283.4258},{"date":"2026-07-03","close":46185.6094},{"date":"2026-07-06","close":45991.1328},{"date":"2026-07-07","close":43637.4727},{"date":"2026-07-08","close":41513.1953},{"date":"2026-07-09","close":41747.5625},{"date":"2026-07-10","close":42754.8516},{"date":"2026-07-13","close":38566.1328},{"date":"2026-07-14","close":38770.582},{"date":"2026-07-15","close":40994.5898},{"date":"2026-07-16","close":38456.4258},{"date":"2026-07-20","close":36556.543},{"date":"2026-07-21","close":37967.7422},{"date":"2026-07-22","close":38077.4492},{"date":"2026-07-23","close":39747.9492},{"date":"2026-07-24","close":37329.4609},{"date":"2026-07-27","close":37863.0234},{"date":"2026-07-28","close":34048.3008},{"date":"2026-07-29","close":31560.0},{"date":"2026-07-30","close":31160.0},{"date":"2026-07-31","close":37575.0},{"date":"2026-08-03","close":35180.0},{"date":"2026-08-04","close":35605.0},{"date":"2026-08-05","close":36790.0},{"date":"2026-08-06","close":35165.0},{"date":"2026-08-07","close":34675.0},{"date":"2026-08-10","close":34610.0},{"date":"2026-08-11","close":34880.0},{"date":"2026-08-12","close":36265.0},{"date":"2026-08-13","close":37610.0},{"date":"2026-08-14","close":38530.0},{"date":"2026-08-18","close":38020.0},{"date":"2026-08-19","close":35975.0},{"date":"2026-08-20","close":37885.0},{"date":"2026-08-21","close":38615.0},{"date":"2026-08-24","close":37465.0},{"date":"2026-08-25","close":37620.0},{"date":"2026-08-26","close":37870.0},{"date":"2026-08-27","close":38100.0},{"date":"2026-08-28","close":37505.0},{"date":"2026-08-31","close":37510.0},{"date":"2026-09-01","close":37930.0},{"date":"2026-09-02","close":36435.0},{"date":"2026-09-03","close":36430.0},{"date":"2026-09-04","close":36925.0},{"date":"2026-09-07","close":38840.0},{"date":"2026-09-08","close":38800.0},{"date":"2026-09-09","close":39435.0},{"date":"2026-09-10","close":39510.0},{"date":"2026-09-11","close":38835.0},{"date":"2026-09-14","close":37500.0},{"date":"2026-09-15","close":37000.0},{"date":"2026-09-16","close":37540.0},{"date":"2026-09-17","close":37480.0},{"date":"2026-09-18","close":38420.0},{"date":"2026-09-21","close":39300.0},{"date":"2026-09-22","close":39100.0},{"date":"2026-09-23","close":39190.0},{"date":"2026-09-28","close":38500.0},{"date":"2026-09-29","close":38475.0},{"date":"2026-09-30","close":38300.0},{"date":"2026-10-01","close":38795.0},{"date":"2026-10-02","close":38960.0},{"date":"2026-10-06","close":38690.0},{"date":"2026-10-07","close":37820.0},{"date":"2026-10-08","close":36845.0},{"date":"2026-10-12","close":35585.0},{"date":"2026-10-13","close":33500.0},{"date":"2026-10-14","close":33030.0},{"date":"2026-10-15","close":30250.0},{"date":"2026-10-16","close":31055.0},{"date":"2026-10-19","close":31410.0},{"date":"2026-10-20","close":30200.0},{"date":"2026-10-21","close":31070.0},{"date":"2026-10-22","close":30265.0},{"date":"2026-10-23","close":29250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":13000.0,"foreign_net":-18425.0,"institution_net":5425.0},{"date":"2026-10-21","retail_net":-28157.0,"foreign_net":86254.0,"institution_net":-58097.0},{"date":"2026-10-20","retail_net":14043.0,"foreign_net":38581.0,"institution_net":-52624.0},{"date":"2026-10-19","retail_net":-6357.0,"foreign_net":-3152.0,"institution_net":9509.0},{"date":"2026-10-16","retail_net":3971.0,"foreign_net":52842.0,"institution_net":-56813.0},{"date":"2026-10-15","retail_net":-49743.0,"foreign_net":25588.0,"institution_net":24155.0},{"date":"2026-10-14","retail_net":-12056.0,"foreign_net":64995.0,"institution_net":-52939.0},{"date":"2026-10-13","retail_net":-11935.0,"foreign_net":-46770.0,"institution_net":58705.0},{"date":"2026-10-12","retail_net":-15420.0,"foreign_net":-48785.0,"institution_net":64205.0},{"date":"2026-10-08","retail_net":-18855.0,"foreign_net":14021.0,"institution_net":4834.0},{"date":"2026-10-07","retail_net":-28159.0,"foreign_net":8697.0,"institution_net":19462.0},{"date":"2026-10-06","retail_net":-14575.0,"foreign_net":-5577.0,"institution_net":20152.0},{"date":"2026-10-02","retail_net":-54052.0,"foreign_net":-35200.0,"institution_net":89252.0},{"date":"2026-10-01","retail_net":-42079.0,"foreign_net":18394.0,"institution_net":23685.0},{"date":"2026-09-30","retail_net":-18601.0,"foreign_net":18015.0,"institution_net":586.0},{"date":"2026-09-29","retail_net":-6436.0,"foreign_net":27816.0,"institution_net":-21380.0},{"date":"2026-09-28","retail_net":-4849.0,"foreign_net":-68651.0,"institution_net":73500.0},{"date":"2026-09-23","retail_net":-81846.0,"foreign_net":-34436.0,"institution_net":116282.0},{"date":"2026-09-22","retail_net":-53639.0,"foreign_net":46392.0,"institution_net":7247.0},{"date":"2026-09-21","retail_net":-57778.0,"foreign_net":5282.0,"institution_net":52496.0},{"date":"2026-09-18","retail_net":-80498.0,"foreign_net":22198.0,"institution_net":58300.0},{"date":"2026-09-17","retail_net":-23044.0,"foreign_net":21061.0,"institution_net":1983.0},{"date":"2026-09-16","retail_net":-89316.0,"foreign_net":-9192.0,"institution_net":98508.0},{"date":"2026-09-15","retail_net":4805.0,"foreign_net":-11104.0,"institution_net":6299.0},{"date":"2026-09-14","retail_net":24245.0,"foreign_net":-44858.0,"institution_net":20613.0},{"date":"2026-09-11","retail_net":21283.0,"foreign_net":8861.0,"institution_net":-30144.0},{"date":"2026-09-10","retail_net":-22843.0,"foreign_net":26922.0,"institution_net":-4079.0},{"date":"2026-09-09","retail_net":-42761.0,"foreign_net":18418.0,"institution_net":24343.0},{"date":"2026-09-08","retail_net":-105022.0,"foreign_net":24648.0,"institution_net":80374.0},{"date":"2026-09-07","retail_net":-114644.0,"foreign_net":835.0,"institution_net":113809.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":13000.0,"foreign_net":-18425.0,"institution_net":5425.0},"d3":{"retail_net":-1114.0,"foreign_net":106410.0,"institution_net":-105296.0},"d7":{"retail_net":-65299.0,"foreign_net":246683.0,"institution_net":-181384.0},"d14":{"retail_net":-250374.0,"foreign_net":151463.0,"institution_net":98911.0},"d30":{"retail_net":-901318.0,"foreign_net":203670.0,"institution_net":697648.0}},"analysis":"최근 5일 외국인 순매수 15.61만, 기관 순매수 -15.26만. 30일 누적: 외국인 20.37만, 기관 69.76만.","foreign_flow":156100.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-152600.0},"insider_trades":[],"price_analysis":{"current":30120.0,"low_30d":28730.0,"support":29882.5,"high_30d":40255.0,"change_1d":-0.5,"change_7d":-4.1,"change_30d":-22.4,"resistance":39102.5,"position_in_range":12.0},"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":"TIGER 코리아TOP10","phase":"above-fold","symbol_resolved":true}