{"status":"ok","report":{"etf":{"aum":2178400000000.0,"as_of":"2026-07-04","issuer":"키움투자자산운용","source":"naver","category":"","holdings":[{"name":"삼성전자","ticker":"005930","weight":32.96},{"name":"SK하이닉스","ticker":"000660","weight":30.7},{"name":"SK스퀘어","ticker":"402340","weight":3.34},{"name":"삼성전기","ticker":"009150","weight":2.53},{"name":"현대차","ticker":"005380","weight":1.53},{"name":"KB금융","ticker":"105560","weight":1.18},{"name":"신한지주","ticker":"055550","weight":1.01},{"name":"삼성물산","ticker":"028260","weight":0.96},{"name":"한화에어로스페이스","ticker":"012450","weight":0.88},{"name":"두산에너빌리티","ticker":"034020","weight":0.85}],"base_index":"코스피 200 TR지수","aum_display":"2조 1,784억","expense_ratio":0.012,"dividend_yield":null,"holdings_count":10,"tracking_error":0.32},"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"reason":"no_fundamental_3y","status":"unavailable_size"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:37:23.764021+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":20.8,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.1,"direction":"higher_better","percentile":25}],"summary":"RSI 21","percentile":25}},"is_etf":true,"signals":[],"summary":"KIWOOM 200TR(294400)은(는) 코스피 200 TR지수를 추종하는 ETF입니다, 순자산 2조 1,784억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-7400.785550257031,"grade":"D","trend":"하락","atr_14":5675.0,"rsi_14":20.79342041606192,"sma_20":133609.5,"sma_60":136321.08333333334,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-7400.79)가 시그널선(-4928.19)을 하회합니다(데드크로스). 현재가가 SMA20(133610)과 SMA60(136321) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 106801~160418 (현재 위치 14%).","bb_lower":106801.43779849054,"bb_upper":160417.56220150946,"macd_signal":-4928.193768899914},"change_pct":0.49,"chart_data":[{"date":"2024-10-23","open":43820,"high":44410,"low":43580,"close":44290,"volume":75338},{"date":"2024-10-24","open":44100,"high":44160,"low":43800,"close":43895,"volume":21939},{"date":"2024-10-25","open":43965,"high":44340,"low":43770,"close":43925,"volume":80040},{"date":"2024-10-28","open":44360,"high":44400,"low":43955,"close":44290,"volume":39112},{"date":"2024-10-29","open":44290,"high":44450,"low":44015,"close":44450,"volume":89826},{"date":"2024-10-30","open":44405,"high":44405,"low":43900,"close":44055,"volume":32946},{"date":"2024-10-31","open":43700,"high":43820,"low":43350,"close":43580,"volume":69684},{"date":"2024-11-01","open":43225,"high":43420,"low":42985,"close":43150,"volume":52383},{"date":"2024-11-04","open":43160,"high":43865,"low":43120,"close":43855,"volume":72738},{"date":"2024-11-05","open":43455,"high":43770,"low":43375,"close":43575,"volume":43762},{"date":"2024-11-06","open":43875,"high":43930,"low":43135,"close":43525,"volume":59137},{"date":"2024-11-07","open":43405,"high":43785,"low":43085,"close":43525,"volume":64870},{"date":"2024-11-08","open":43795,"high":44055,"low":43315,"close":43450,"volume":31048},{"date":"2024-11-11","open":43245,"high":43245,"low":42580,"close":42730,"volume":39828},{"date":"2024-11-12","open":42665,"high":42675,"low":41785,"close":41840,"volume":34646},{"date":"2024-11-13","open":41840,"high":41845,"low":40725,"close":40770,"volume":48324},{"date":"2024-11-14","open":40770,"high":41120,"low":40565,"close":40855,"volume":54590},{"date":"2024-11-15","open":42645,"high":42645,"low":40390,"close":40905,"volume":280009},{"date":"2024-11-18","open":41430,"high":42645,"low":41405,"close":41850,"volume":136274},{"date":"2024-11-19","open":41780,"high":42060,"low":41760,"close":41965,"volume":74909},{"date":"2024-11-20","open":41995,"high":42145,"low":41805,"close":42055,"volume":76682},{"date":"2024-11-21","open":41940,"high":42330,"low":41840,"close":42105,"volume":48881},{"date":"2024-11-22","open":42275,"high":42670,"low":42215,"close":42440,"volume":97220},{"date":"2024-11-25","open":42860,"high":43150,"low":42725,"close":42980,"volume":360438},{"date":"2024-11-26","open":42980,"high":42980,"low":42625,"close":42825,"volume":75343},{"date":"2024-11-27","open":42770,"high":42850,"low":42395,"close":42525,"volume":81540},{"date":"2024-11-28","open":42525,"high":42600,"low":42315,"close":42390,"volume":24519},{"date":"2024-11-29","open":42320,"high":42320,"low":41330,"close":41640,"volume":223593},{"date":"2024-12-02","open":41980,"high":42065,"low":41550,"close":41730,"volume":52180},{"date":"2024-12-03","open":41945,"high":42405,"low":41945,"close":42300,"volume":43635},{"date":"2024-12-04","open":41455,"high":42045,"low":41435,"close":41735,"volume":277081},{"date":"2024-12-05","open":41735,"high":41840,"low":41300,"close":41435,"volume":137429},{"date":"2024-12-06","open":41435,"high":41740,"low":40625,"close":41260,"volume":471793},{"date":"2024-12-09","open":40765,"high":40805,"low":40180,"close":40200,"volume":132378},{"date":"2024-12-10","open":40695,"high":41120,"low":40620,"close":41010,"volume":110734},{"date":"2024-12-11","open":41010,"high":41490,"low":40850,"close":41455,"volume":325590},{"date":"2024-12-12","open":41825,"high":42205,"low":41590,"close":42075,"volume":385192},{"date":"2024-12-13","open":42110,"high":42440,"low":41900,"close":42260,"volume":111962},{"date":"2024-12-16","open":42800,"high":43755,"low":42010,"close":42095,"volume":93413},{"date":"2024-12-17","open":42095,"high":42095,"low":41550,"close":41620,"volume":73572},{"date":"2024-12-18","open":41650,"high":42305,"low":41650,"close":42180,"volume":72880},{"date":"2024-12-19","open":41040,"high":42175,"low":41040,"close":41255,"volume":143149},{"date":"2024-12-20","open":41125,"high":41125,"low":40335,"close":40635,"volume":117697},{"date":"2024-12-23","open":41020,"high":42340,"low":40850,"close":41245,"volume":280085},{"date":"2024-12-24","open":41435,"high":41475,"low":41130,"close":41295,"volume":42029},{"date":"2024-12-26","open":41435,"high":41435,"low":41025,"close":41150,"volume":22735},{"date":"2024-12-27","open":41150,"high":41170,"low":40640,"close":40945,"volume":142627},{"date":"2024-12-30","open":41020,"high":41400,"low":40780,"close":40935,"volume":75187},{"date":"2025-01-02","open":40780,"high":40900,"low":40475,"close":40755,"volume":56852},{"date":"2025-01-03","open":40815,"high":41855,"low":40780,"close":41540,"volume":167571},{"date":"2025-01-06","open":41735,"high":42575,"low":41640,"close":42440,"volume":48490},{"date":"2025-01-07","open":42940,"high":43095,"low":42470,"close":42525,"volume":34164},{"date":"2025-01-08","open":42150,"high":43105,"low":42150,"close":42930,"volume":72996},{"date":"2025-01-09","open":42935,"high":43290,"low":42835,"close":42910,"volume":49670},{"date":"2025-01-10","open":42795,"high":43135,"low":42655,"close":42895,"volume":47571},{"date":"2025-01-13","open":42670,"high":42895,"low":42170,"close":42330,"volume":183051},{"date":"2025-01-14","open":42495,"high":42545,"low":42170,"close":42460,"volume":222916},{"date":"2025-01-15","open":42675,"high":42950,"low":42320,"close":42395,"volume":230203},{"date":"2025-01-16","open":43100,"high":43170,"low":42865,"close":43015,"volume":252834},{"date":"2025-01-17","open":42890,"high":43015,"low":42700,"close":42930,"volume":50067},{"date":"2025-01-20","open":43085,"high":43140,"low":42770,"close":42880,"volume":88716},{"date":"2025-01-21","open":43135,"high":43460,"low":42680,"close":42900,"volume":634859},{"date":"2025-01-22","open":43265,"high":43535,"low":43000,"close":43410,"volume":113380},{"date":"2025-01-23","open":43340,"high":43340,"low":42860,"close":42925,"volume":153901},{"date":"2025-01-24","open":43080,"high":43355,"low":42995,"close":43155,"volume":301543},{"date":"2025-01-31","open":43135,"high":43135,"low":42380,"close":42790,"volume":116514},{"date":"2025-02-03","open":41960,"high":41960,"low":41260,"close":41595,"volume":195704},{"date":"2025-02-04","open":42130,"high":42700,"low":41950,"close":42100,"volume":294868},{"date":"2025-02-05","open":42640,"high":42805,"low":42490,"close":42595,"volume":315306},{"date":"2025-02-06","open":42925,"high":43050,"low":42695,"close":43050,"volume":56833},{"date":"2025-02-07","open":43135,"high":43135,"low":42700,"close":42765,"volume":64958},{"date":"2025-02-10","open":42585,"high":42930,"low":42335,"close":42835,"volume":92091},{"date":"2025-02-11","open":42845,"high":43375,"low":42845,"close":43185,"volume":58838},{"date":"2025-02-12","open":43125,"high":43280,"low":42875,"close":43240,"volume":849892},{"date":"2025-02-13","open":43515,"high":43705,"low":43340,"close":43650,"volume":56958},{"date":"2025-02-14","open":43765,"high":44140,"low":43750,"close":43965,"volume":110042},{"date":"2025-02-17","open":43995,"high":44280,"low":43950,"close":44245,"volume":155669},{"date":"2025-02-18","open":44350,"high":44635,"low":44165,"close":44575,"volume":175841},{"date":"2025-02-19","open":44665,"high":45650,"low":44665,"close":45460,"volume":137833},{"date":"2025-02-20","open":45340,"high":45405,"low":45020,"close":45075,"volume":73215},{"date":"2025-02-21","open":45120,"high":45160,"low":44830,"close":45110,"volume":54284},{"date":"2025-02-24","open":44710,"high":44850,"low":44545,"close":44815,"volume":113155},{"date":"2025-02-25","open":44320,"high":44750,"low":44275,"close":44625,"volume":67149},{"date":"2025-02-26","open":44680,"high":44985,"low":44395,"close":44845,"volume":48252},{"date":"2025-02-27","open":45000,"high":45000,"low":44430,"close":44655,"volume":101751},{"date":"2025-02-28","open":44000,"high":44010,"low":43050,"close":43165,"volume":119213},{"date":"2025-03-04","open":43165,"high":43380,"low":42775,"close":43070,"volume":176342},{"date":"2025-03-05","open":43460,"high":43675,"low":43065,"close":43415,"volume":286488},{"date":"2025-03-06","open":43545,"high":43980,"low":43545,"close":43785,"volume":68776},{"date":"2025-03-07","open":43605,"high":43830,"low":43220,"close":43620,"volume":44213},{"date":"2025-03-10","open":43330,"high":43875,"low":43330,"close":43695,"volume":55787},{"date":"2025-03-11","open":42815,"high":43345,"low":42560,"close":43250,"volume":104322},{"date":"2025-03-12","open":43290,"high":44055,"low":43240,"close":43900,"volume":121232},{"date":"2025-03-13","open":44170,"high":44405,"low":43590,"close":43590,"volume":60212},{"date":"2025-03-14","open":43855,"high":44040,"low":43615,"close":43875,"volume":195449},{"date":"2025-03-17","open":44200,"high":44870,"low":44200,"close":44755,"volume":157606},{"date":"2025-03-18","open":45000,"high":45485,"low":44800,"close":44900,"volume":118944},{"date":"2025-03-19","open":44940,"high":45577,"low":44940,"close":45245,"volume":202832},{"date":"2025-03-20","open":45550,"high":45760,"low":45390,"close":45580,"volume":67063},{"date":"2025-03-21","open":45450,"high":45875,"low":45385,"close":45840,"volume":234867},{"date":"2025-03-24","open":45620,"high":45920,"low":45495,"close":45625,"volume":33466},{"date":"2025-03-25","open":45970,"high":45970,"low":45345,"close":45445,"volume":102763},{"date":"2025-03-26","open":45680,"high":45990,"low":45485,"close":45845,"volume":422474},{"date":"2025-03-27","open":45475,"high":45695,"low":45230,"close":45295,"volume":154182},{"date":"2025-03-28","open":45175,"high":45175,"low":44285,"close":44525,"volume":146817},{"date":"2025-03-31","open":43655,"high":43695,"low":43130,"close":43270,"volume":94310},{"date":"2025-04-01","open":43510,"high":44085,"low":43365,"close":43915,"volume":212940},{"date":"2025-04-02","open":43915,"high":44025,"low":43520,"close":43695,"volume":435656},{"date":"2025-04-03","open":42310,"high":43190,"low":42185,"close":43105,"volume":1210885},{"date":"2025-04-04","open":42525,"high":43500,"low":42200,"close":42755,"volume":1112827},{"date":"2025-04-07","open":40495,"high":40980,"low":40125,"close":40285,"volume":322954},{"date":"2025-04-08","open":41135,"high":41160,"low":40095,"close":40260,"volume":174320},{"date":"2025-04-09","open":40200,"high":40285,"low":39395,"close":39590,"volume":158968},{"date":"2025-04-10","open":41955,"high":42095,"low":41400,"close":42095,"volume":447255},{"date":"2025-04-11","open":41245,"high":41940,"low":41240,"close":41940,"volume":189835},{"date":"2025-04-14","open":42120,"high":42440,"low":42100,"close":42225,"volume":48315},{"date":"2025-04-15","open":42415,"high":42720,"low":42350,"close":42610,"volume":51127},{"date":"2025-04-16","open":42515,"high":42515,"low":41940,"close":42000,"volume":56638},{"date":"2025-04-17","open":42080,"high":42445,"low":41990,"close":42345,"volume":67540},{"date":"2025-04-18","open":42455,"high":42675,"low":42340,"close":42655,"volume":55500},{"date":"2025-04-21","open":42685,"high":42930,"low":42560,"close":42715,"volume":110056},{"date":"2025-04-22","open":42580,"high":42800,"low":42505,"close":42625,"volume":52433},{"date":"2025-04-23","open":43390,"high":43425,"low":43080,"close":43390,"volume":48386},{"date":"2025-04-24","open":43455,"high":43455,"low":43005,"close":43310,"volume":37878},{"date":"2025-04-25","open":43750,"high":43935,"low":43580,"close":43735,"volume":302438},{"date":"2025-04-28","open":43780,"high":43950,"low":43645,"close":43765,"volume":122232},{"date":"2025-04-29","open":43855,"high":44260,"low":43715,"close":44040,"volume":72163},{"date":"2025-04-30","open":43930,"high":44180,"low":43750,"close":44000,"volume":73574},{"date":"2025-05-02","open":44000,"high":44155,"low":43620,"close":43990,"volume":108873},{"date":"2025-05-07","open":44460,"high":44540,"low":44060,"close":44345,"volume":53624},{"date":"2025-05-08","open":44325,"high":44600,"low":44325,"close":44330,"volume":162253},{"date":"2025-05-09","open":44440,"high":44530,"low":44210,"close":44325,"volume":150066},{"date":"2025-05-12","open":44630,"high":44950,"low":44580,"close":44950,"volume":27632},{"date":"2025-05-13","open":45175,"high":45370,"low":44975,"close":45085,"volume":31272},{"date":"2025-05-14","open":45470,"high":45885,"low":45370,"close":45670,"volume":48582},{"date":"2025-05-15","open":45575,"high":45780,"low":45275,"close":45380,"volume":35812},{"date":"2025-05-16","open":45545,"high":45620,"low":45370,"close":45535,"volume":117365},{"date":"2025-05-19","open":45260,"high":45310,"low":44830,"close":45005,"volume":82336},{"date":"2025-05-20","open":45365,"high":45430,"low":45045,"close":45095,"volume":16832},{"date":"2025-05-21","open":45285,"high":45620,"low":45285,"close":45345,"volume":49415},{"date":"2025-05-22","open":45165,"high":45165,"low":44690,"close":44770,"volume":75426},{"date":"2025-05-23","open":44905,"high":45030,"low":44815,"close":44830,"volume":28910},{"date":"2025-05-26","open":44945,"high":45580,"low":44920,"close":45570,"volume":33054},{"date":"2025-05-27","open":45380,"high":45695,"low":45380,"close":45665,"volume":93816},{"date":"2025-05-28","open":45805,"high":46720,"low":45730,"close":46335,"volume":128262},{"date":"2025-05-29","open":46745,"high":47250,"low":46665,"close":47200,"volume":115288},{"date":"2025-05-30","open":47040,"high":47175,"low":46685,"close":46815,"volume":330868},{"date":"2025-06-02","open":46605,"high":47210,"low":46530,"close":46750,"volume":95423},{"date":"2025-06-04","open":47385,"high":48095,"low":47385,"close":48075,"volume":111284},{"date":"2025-06-05","open":48475,"high":49400,"low":48390,"close":48915,"volume":318545},{"date":"2025-06-09","open":49570,"high":50060,"low":49545,"close":49765,"volume":245879},{"date":"2025-06-10","open":50075,"high":50290,"low":49610,"close":49975,"volume":279601},{"date":"2025-06-11","open":50170,"high":50730,"low":50170,"close":50615,"volume":132165},{"date":"2025-06-12","open":50615,"high":51080,"low":50615,"close":50705,"volume":128465},{"date":"2025-06-13","open":50750,"high":50950,"low":50025,"close":50250,"volume":166712},{"date":"2025-06-16","open":50485,"high":51245,"low":50120,"close":51195,"volume":76649},{"date":"2025-06-17","open":51295,"high":52270,"low":51000,"close":51340,"volume":133781},{"date":"2025-06-18","open":50935,"high":51975,"low":50935,"close":51755,"volume":361207},{"date":"2025-06-19","open":52105,"high":52330,"low":51440,"close":51855,"volume":381706},{"date":"2025-06-20","open":52040,"high":52610,"low":51840,"close":52575,"volume":184800},{"date":"2025-06-23","open":52155,"high":52590,"low":51600,"close":52510,"volume":88572},{"date":"2025-06-24","open":53490,"high":54280,"low":53415,"close":54280,"volume":163462},{"date":"2025-06-25","open":54640,"high":54845,"low":53945,"close":54465,"volume":190500},{"date":"2025-06-26","open":54470,"high":54545,"low":53260,"close":53945,"volume":86424},{"date":"2025-06-27","open":53945,"high":54295,"low":53440,"close":53690,"volume":117078},{"date":"2025-06-30","open":54080,"high":54270,"low":53760,"close":53990,"volume":380657},{"date":"2025-07-01","open":54285,"high":55080,"low":54135,"close":54135,"volume":173308},{"date":"2025-07-02","open":53990,"high":54210,"low":53240,"close":53890,"volume":338265},{"date":"2025-07-03","open":54400,"high":54760,"low":54110,"close":54750,"volume":130910},{"date":"2025-07-04","open":55010,"high":55010,"low":53670,"close":53670,"volume":167591},{"date":"2025-07-07","open":53425,"high":53980,"low":53310,"close":53750,"volume":138525},{"date":"2025-07-08","open":53960,"high":54850,"low":53940,"close":54770,"volume":120497},{"date":"2025-07-09","open":54890,"high":55050,"low":54530,"close":54935,"volume":97257},{"date":"2025-07-10","open":55035,"high":55695,"low":54865,"close":55675,"volume":209756},{"date":"2025-07-11","open":55770,"high":56470,"low":55575,"close":55675,"volume":182660},{"date":"2025-07-14","open":55660,"high":56290,"low":55560,"close":56220,"volume":24138},{"date":"2025-07-15","open":56055,"high":56570,"low":55865,"close":56550,"volume":79423},{"date":"2025-07-16","open":56435,"high":56435,"low":55835,"close":56040,"volume":79043},{"date":"2025-07-17","open":56295,"high":56450,"low":55415,"close":56185,"volume":67339},{"date":"2025-07-18","open":56310,"high":56470,"low":55810,"close":56100,"volume":30224},{"date":"2025-07-21","open":56100,"high":56615,"low":56100,"close":56510,"volume":56230},{"date":"2025-07-22","open":56510,"high":56695,"low":55490,"close":55750,"volume":196230},{"date":"2025-07-23","open":56015,"high":56255,"low":55250,"close":55985,"volume":112174},{"date":"2025-07-24","open":56370,"high":56910,"low":55850,"close":55900,"volume":147889},{"date":"2025-07-25","open":55840,"high":56280,"low":55840,"close":56035,"volume":83714},{"date":"2025-07-28","open":56695,"high":56695,"low":55760,"close":56350,"volume":106782},{"date":"2025-07-29","open":55995,"high":56800,"low":55600,"close":56750,"volume":1060559},{"date":"2025-07-30","open":56720,"high":57595,"low":56720,"close":57205,"volume":110538},{"date":"2025-07-31","open":57565,"high":57800,"low":56850,"close":57110,"volume":61868},{"date":"2025-08-01","open":56230,"high":56280,"low":54715,"close":54740,"volume":274822},{"date":"2025-08-04","open":54655,"high":55540,"low":54510,"close":55410,"volume":212566},{"date":"2025-08-05","open":55990,"high":56470,"low":55745,"close":56180,"volume":38225},{"date":"2025-08-06","open":55835,"high":56150,"low":55650,"close":56100,"volume":75520},{"date":"2025-08-07","open":56540,"high":56605,"low":56080,"close":56605,"volume":84426},{"date":"2025-08-08","open":56655,"high":56805,"low":56285,"close":56460,"volume":62360},{"date":"2025-08-11","open":56470,"high":56640,"low":56300,"close":56460,"volume":39364},{"date":"2025-08-12","open":56445,"high":57200,"low":56225,"close":56280,"volume":70896},{"date":"2025-08-13","open":56835,"high":56905,"low":56305,"close":56875,"volume":33628},{"date":"2025-08-14","open":56990,"high":57125,"low":56615,"close":56815,"volume":83967},{"date":"2025-08-18","open":56485,"high":56485,"low":55960,"close":55960,"volume":98024},{"date":"2025-08-19","open":56095,"high":56120,"low":55430,"close":55575,"volume":51412},{"date":"2025-08-20","open":55075,"high":55285,"low":54380,"close":55225,"volume":181286},{"date":"2025-08-21","open":55350,"high":55825,"low":55350,"close":55360,"volume":58680},{"date":"2025-08-22","open":55745,"high":56100,"low":55660,"close":55820,"volume":88304},{"date":"2025-08-25","open":56285,"high":56515,"low":56070,"close":56505,"volume":44243},{"date":"2025-08-26","open":56355,"high":56355,"low":55870,"close":55980,"volume":53496},{"date":"2025-08-27","open":55970,"high":56100,"low":55650,"close":56095,"volume":28475},{"date":"2025-08-28","open":55860,"high":56615,"low":55610,"close":56355,"volume":38384},{"date":"2025-08-29","open":56480,"high":56600,"low":56090,"close":56155,"volume":79396},{"date":"2025-09-01","open":55670,"high":55870,"low":55070,"close":55205,"volume":116920},{"date":"2025-09-02","open":55265,"high":55875,"low":55265,"close":55800,"volume":169424},{"date":"2025-09-03","open":55815,"high":56150,"low":55720,"close":56070,"volume":95619},{"date":"2025-09-04","open":56065,"high":56490,"low":56065,"close":56290,"volume":87733},{"date":"2025-09-05","open":56435,"high":56675,"low":56300,"close":56530,"volume":106627},{"date":"2025-09-08","open":56585,"high":56770,"low":56450,"close":56745,"volume":196457},{"date":"2025-09-09","open":56890,"high":57550,"low":56735,"close":57505,"volume":336590},{"date":"2025-09-10","open":57760,"high":58780,"low":57760,"close":58675,"volume":332137},{"date":"2025-09-11","open":58985,"high":59260,"low":58625,"close":59135,"volume":90504},{"date":"2025-09-12","open":59965,"high":60350,"low":59640,"close":60305,"volume":96932},{"date":"2025-09-15","open":60675,"high":60925,"low":60335,"close":60630,"volume":84074},{"date":"2025-09-16","open":60740,"high":61720,"low":60740,"close":61590,"volume":214747},{"date":"2025-09-17","open":61305,"high":61305,"low":60700,"close":60860,"volume":44565},{"date":"2025-09-18","open":61165,"high":61985,"low":61010,"close":61910,"volume":66543},{"date":"2025-09-19","open":62040,"high":62200,"low":61545,"close":61700,"volume":32324},{"date":"2025-09-22","open":62010,"high":62655,"low":62010,"close":62300,"volume":61894},{"date":"2025-09-23","open":62750,"high":62970,"low":62355,"close":62775,"volume":96213},{"date":"2025-09-24","open":62845,"high":63000,"low":62055,"close":62620,"volume":45490},{"date":"2025-09-25","open":62280,"high":62790,"low":62200,"close":62650,"volume":58647},{"date":"2025-09-26","open":62040,"high":62040,"low":60665,"close":61115,"volume":185367},{"date":"2025-09-29","open":61490,"high":62205,"low":61490,"close":62070,"volume":66212},{"date":"2025-09-30","open":62045,"high":62235,"low":61800,"close":61915,"volume":88570},{"date":"2025-10-01","open":62220,"high":62670,"low":62220,"close":62565,"volume":67974},{"date":"2025-10-02","open":63880,"high":65050,"low":63880,"close":64490,"volume":70388},{"date":"2025-10-10","open":65845,"high":66380,"low":65245,"close":66060,"volume":91238},{"date":"2025-10-13","open":59835,"high":65460,"low":59835,"close":65460,"volume":95925},{"date":"2025-10-14","open":65685,"high":66735,"low":64280,"close":64775,"volume":218340},{"date":"2025-10-15","open":65085,"high":66645,"low":64980,"close":66580,"volume":45852},{"date":"2025-10-16","open":66750,"high":68340,"low":66750,"close":68340,"volume":66472},{"date":"2025-10-17","open":68110,"high":69460,"low":67960,"close":68510,"volume":113995},{"date":"2025-10-20","open":68955,"high":69820,"low":68095,"close":69815,"volume":141959},{"date":"2025-10-21","open":70395,"high":71425,"low":69755,"close":69950,"volume":73976},{"date":"2025-10-22","open":69950,"high":70795,"low":68000,"close":70795,"volume":86308},{"date":"2025-10-23","open":69705,"high":71175,"low":69475,"close":69995,"volume":36716},{"date":"2025-10-24","open":70880,"high":71970,"low":70815,"close":71840,"volume":83614},{"date":"2025-10-27","open":72970,"high":73810,"low":72920,"close":73800,"volume":82099},{"date":"2025-10-28","open":73290,"high":73295,"low":72330,"close":73140,"volume":112317},{"date":"2025-10-29","open":74040,"high":74655,"low":73010,"close":74630,"volume":125298},{"date":"2025-10-30","open":75365,"high":76055,"low":74600,"close":74860,"volume":585287},{"date":"2025-10-31","open":74930,"high":75815,"low":74475,"close":75670,"volume":87928},{"date":"2025-11-03","open":75715,"high":78085,"low":75670,"close":78085,"volume":295621,"rsi_14":91.0,"sma_20":69563.75,"sma_60":61832.83,"sma_120":56610.04},{"date":"2025-11-04","open":77950,"high":78235,"low":75905,"close":75940,"volume":142370,"rsi_14":78.24,"sma_20":70265.0,"sma_60":62175.0,"sma_120":56873.46},{"date":"2025-11-05","open":74680,"high":74680,"low":71000,"close":73860,"volume":415498,"rsi_14":66.34,"sma_20":70829.75,"sma_60":62469.67,"sma_120":57119.58},{"date":"2025-11-06","open":75700,"high":75870,"low":73300,"close":74225,"volume":214417,"rsi_14":66.73,"sma_20":71316.5,"sma_60":62771.75,"sma_120":57363.54},{"date":"2025-11-07","open":72890,"high":74450,"low":71650,"close":72915,"volume":144577,"rsi_14":59.07,"sma_20":71659.25,"sma_60":63043.58,"sma_120":57595.46},{"date":"2025-11-10","open":73375,"high":75600,"low":73375,"close":75130,"volume":91729,"rsi_14":63.51,"sma_20":72142.75,"sma_60":63354.75,"sma_120":57840.96},{"date":"2025-11-11","open":76345,"high":77580,"low":75180,"close":75880,"volume":139347,"rsi_14":63.33,"sma_20":72698.0,"sma_60":63678.42,"sma_120":58095.12},{"date":"2025-11-12","open":75665,"high":76825,"low":75390,"close":76620,"volume":83958,"rsi_14":67.42,"sma_20":73200.0,"sma_60":64017.42,"sma_120":58354.17},{"date":"2025-11-13","open":76200,"high":77365,"low":76200,"close":77020,"volume":108018,"rsi_14":64.74,"sma_20":73634.0,"sma_60":64353.17,"sma_120":58620.96},{"date":"2025-11-14","open":73300,"high":75185,"low":73300,"close":73820,"volume":403277,"rsi_14":50.05,"sma_20":73899.5,"sma_60":64636.58,"sma_120":58860.33},{"date":"2025-11-17","open":74945,"high":75320,"low":74400,"close":75195,"volume":78900,"rsi_14":55.26,"sma_20":74168.5,"sma_60":64957.17,"sma_120":59109.08},{"date":"2025-11-18","open":74310,"high":74870,"low":72650,"close":72705,"volume":155125,"rsi_14":45.31,"sma_20":74306.25,"sma_60":65242.67,"sma_120":59341.88},{"date":"2025-11-19","open":72950,"high":72950,"low":70805,"close":72250,"volume":349053,"rsi_14":43.71,"sma_20":74379.0,"sma_60":65526.42,"sma_120":59570.38},{"date":"2025-11-20","open":74325,"high":74915,"low":73655,"close":73740,"volume":85369,"rsi_14":45.5,"sma_20":74566.25,"sma_60":65832.75,"sma_120":59805.12},{"date":"2025-11-21","open":70710,"high":72000,"low":70310,"close":70665,"volume":249455,"rsi_14":33.21,"sma_20":74507.5,"sma_60":66080.17,"sma_120":60013.46},{"date":"2025-11-24","open":71965,"high":72160,"low":70545,"close":70680,"volume":106574,"rsi_14":36.82,"sma_20":74351.5,"sma_60":66316.42,"sma_120":60216.33},{"date":"2025-11-25","open":72650,"high":72850,"low":70725,"close":71205,"volume":35755,"rsi_14":42.79,"sma_20":74254.75,"sma_60":66570.17,"sma_120":60416.38},{"date":"2025-11-26","open":71870,"high":73085,"low":71355,"close":73085,"volume":149763,"rsi_14":47.14,"sma_20":74177.5,"sma_60":66853.33,"sma_120":60635.29},{"date":"2025-11-27","open":73685,"high":74485,"low":73275,"close":73595,"volume":150766,"rsi_14":51.78,"sma_20":74114.25,"sma_60":67140.67,"sma_120":60859.0},{"date":"2025-11-28","open":73860,"high":73955,"low":72400,"close":72665,"volume":164746,"rsi_14":43.09,"sma_20":73964.0,"sma_60":67415.83,"sma_120":61063.92},{"date":"2025-12-01","open":73245,"high":73525,"low":71780,"close":72470,"volume":161561,"rsi_14":40.13,"sma_20":73683.25,"sma_60":67703.58,"sma_120":61260.21},{"date":"2025-12-02","open":72940,"high":74035,"low":72740,"close":73885,"volume":114660,"rsi_14":42.38,"sma_20":73580.5,"sma_60":68005.0,"sma_120":61461.21},{"date":"2025-12-03","open":74155,"high":75070,"low":73750,"close":74675,"volume":373306,"rsi_14":43.61,"sma_20":73621.25,"sma_60":68315.08,"sma_120":61667.04},{"date":"2025-12-04","open":74175,"high":74500,"low":73565,"close":74500,"volume":123579,"rsi_14":52.22,"sma_20":73635.0,"sma_60":68618.58,"sma_120":61866.08},{"date":"2025-12-05","open":74220,"high":75870,"low":73995,"close":75870,"volume":97940,"rsi_14":52.2,"sma_20":73782.75,"sma_60":68940.92,"sma_120":62075.79},{"date":"2025-12-08","open":76115,"high":76885,"low":75470,"close":76885,"volume":66889,"rsi_14":65.1,"sma_20":73870.5,"sma_60":69276.58,"sma_120":62297.75},{"date":"2025-12-09","open":76735,"high":76930,"low":76175,"close":76525,"volume":50780,"rsi_14":65.55,"sma_20":73902.75,"sma_60":69593.58,"sma_120":62508.83},{"date":"2025-12-10","open":76705,"high":77235,"low":76280,"close":76460,"volume":91784,"rsi_14":61.04,"sma_20":73894.75,"sma_60":69890.0,"sma_120":62718.17},{"date":"2025-12-11","open":77065,"high":77310,"low":75815,"close":75845,"volume":25178,"rsi_14":76.27,"sma_20":73836.0,"sma_60":70168.5,"sma_120":62918.92},{"date":"2025-12-12","open":75965,"high":77030,"low":75940,"close":76870,"volume":18465,"rsi_14":78.47,"sma_20":73988.5,"sma_60":70444.58,"sma_120":63127.38},{"date":"2025-12-15","open":75050,"high":75715,"low":74775,"close":75120,"volume":34783,"rsi_14":66.18,"sma_20":73984.75,"sma_60":70686.08,"sma_120":63315.25},{"date":"2025-12-16","open":75120,"high":75240,"low":73465,"close":73515,"volume":71255,"rsi_14":51.82,"sma_20":74025.25,"sma_60":70884.83,"sma_120":63490.29},{"date":"2025-12-17","open":73810,"high":74990,"low":73445,"close":74910,"volume":77314,"rsi_14":55.18,"sma_20":74158.25,"sma_60":71119.0,"sma_120":63662.21},{"date":"2025-12-18","open":73820,"high":74550,"low":73450,"close":74045,"volume":120989,"rsi_14":55.46,"sma_20":74173.5,"sma_60":71321.25,"sma_120":63825.38},{"date":"2025-12-19","open":74875,"high":75210,"low":74095,"close":74470,"volume":88005,"rsi_14":57.77,"sma_20":74363.75,"sma_60":71534.08,"sma_120":63996.42},{"date":"2025-12-22","open":75800,"high":76215,"low":75725,"close":76160,"volume":26138,"rsi_14":58.65,"sma_20":74637.75,"sma_60":71765.08,"sma_120":64183.67},{"date":"2025-12-23","open":76415,"high":76990,"low":76320,"close":76360,"volume":78104,"rsi_14":56.71,"sma_20":74895.5,"sma_60":71991.5,"sma_120":64370.08},{"date":"2025-12-24","open":76635,"high":76855,"low":76350,"close":76365,"volume":28971,"rsi_14":57.53,"sma_20":75059.5,"sma_60":72220.58,"sma_120":64555.33},{"date":"2025-12-26","open":76730,"high":77410,"low":76615,"close":77045,"volume":77117,"rsi_14":55.02,"sma_20":75232.0,"sma_60":72460.5,"sma_120":64748.29},{"date":"2025-12-29","open":77930,"high":79160,"low":77885,"close":79120,"volume":118781,"rsi_14":58.76,"sma_20":75554.75,"sma_60":72760.58,"sma_120":64951.38},{"date":"2025-12-30","open":78900,"high":79650,"low":78745,"close":79495,"volume":62151,"rsi_14":61.63,"sma_20":75906.0,"sma_60":73051.0,"sma_120":65166.58},{"date":"2026-01-02","open":79485,"high":81775,"low":79400,"close":81690,"volume":154398,"rsi_14":67.55,"sma_20":76296.25,"sma_60":73380.58,"sma_120":65399.42},{"date":"2026-01-05","open":83165,"high":84825,"low":83165,"close":84795,"volume":132794,"rsi_14":75.73,"sma_20":76802.25,"sma_60":73751.08,"sma_120":65649.62},{"date":"2026-01-06","open":84455,"high":86265,"low":83480,"close":86225,"volume":315371,"rsi_14":76.29,"sma_20":77388.5,"sma_60":74113.33,"sma_120":65910.38},{"date":"2026-01-07","open":87235,"high":88345,"low":85690,"close":86910,"volume":197092,"rsi_14":85.24,"sma_20":77940.5,"sma_60":74460.83,"sma_120":66170.67},{"date":"2026-01-08","open":86370,"high":88605,"low":86300,"close":86830,"volume":157813,"rsi_14":93.78,"sma_20":78437.75,"sma_60":74817.0,"sma_120":66430.29},{"date":"2026-01-09","open":86330,"high":87800,"low":85770,"close":87580,"volume":57427,"rsi_14":93.51,"sma_20":78990.5,"sma_60":75197.08,"sma_120":66691.62},{"date":"2026-01-12","open":88450,"high":88800,"low":87050,"close":88095,"volume":71936,"rsi_14":99.44,"sma_20":79572.25,"sma_60":75555.67,"sma_120":66954.5},{"date":"2026-01-13","open":88870,"high":89290,"low":88185,"close":89170,"volume":161546,"rsi_14":99.46,"sma_20":80238.5,"sma_60":75902.83,"sma_120":67230.58},{"date":"2026-01-14","open":89115,"high":89765,"low":88845,"close":89665,"volume":123452,"rsi_14":99.41,"sma_20":80878.25,"sma_60":76255.42,"sma_120":67509.58},{"date":"2026-01-15","open":89400,"high":91180,"low":89305,"close":91180,"volume":99603,"rsi_14":99.47,"sma_20":81681.25,"sma_60":76611.5,"sma_120":67801.92},{"date":"2026-01-16","open":91780,"high":92615,"low":91250,"close":92175,"volume":154504,"rsi_14":99.5,"sma_20":82614.25,"sma_60":76981.92,"sma_120":68099.12},{"date":"2026-01-19","open":92010,"high":93855,"low":91850,"close":93425,"volume":162867,"rsi_14":99.52,"sma_20":83540.0,"sma_60":77359.08,"sma_120":68413.08},{"date":"2026-01-20","open":93285,"high":93900,"low":91760,"close":92780,"volume":181822,"rsi_14":95.2,"sma_20":84476.75,"sma_60":77738.83,"sma_120":68719.71},{"date":"2026-01-21","open":91040,"high":93710,"low":91040,"close":93480,"volume":129842,"rsi_14":95.3,"sma_20":85427.25,"sma_60":78099.5,"sma_120":69032.88},{"date":"2026-01-22","open":95260,"high":96030,"low":94155,"close":94505,"volume":174632,"rsi_14":94.92,"sma_20":86344.5,"sma_60":78444.58,"sma_120":69353.46},{"date":"2026-01-23","open":95175,"high":95875,"low":93950,"close":95085,"volume":170032,"rsi_14":93.82,"sma_20":87280.75,"sma_60":78810.33,"sma_120":69676.25},{"date":"2026-01-26","open":95235,"high":95840,"low":94115,"close":94185,"volume":67293,"rsi_14":85.5,"sma_20":88171.75,"sma_60":79136.25,"sma_120":69988.21},{"date":"2026-01-27","open":94045,"high":97540,"low":93045,"close":97540,"volume":278780,"rsi_14":88.29,"sma_20":89196.5,"sma_60":79514.25,"sma_120":70324.33},{"date":"2026-01-28","open":98585,"high":99645,"low":98125,"close":99145,"volume":276380,"rsi_14":89.97,"sma_20":90197.75,"sma_60":79905.5,"sma_120":70674.62},{"date":"2026-01-29","open":100880,"high":101100,"low":97285,"close":100400,"volume":264010,"rsi_14":90.29,"sma_20":91243.0,"sma_60":80277.42,"sma_120":71055.12},{"date":"2026-01-30","open":99765,"high":102695,"low":99765,"close":100930,"volume":258153,"rsi_14":90.3,"sma_20":92205.0,"sma_60":80693.92,"sma_120":71434.46},{"date":"2026-02-02","open":98505,"high":100045,"low":94735,"close":95100,"volume":492582,"rsi_14":64.34,"sma_20":92720.25,"sma_60":81047.92,"sma_120":71758.79},{"date":"2026-02-03","open":98885,"high":102130,"low":98235,"close":102130,"volume":181907,"rsi_14":72.9,"sma_20":93515.5,"sma_60":81513.0,"sma_120":72142.38},{"date":"2026-02-04","open":101440,"high":103705,"low":100900,"close":103490,"volume":168701,"rsi_14":72.75,"sma_20":94344.5,"sma_60":82022.58,"sma_120":72533.08},{"date":"2026-02-05","open":100700,"high":101900,"low":98630,"close":99160,"volume":405096,"rsi_14":61.49,"sma_20":94961.0,"sma_60":82423.08,"sma_120":72888.92},{"date":"2026-02-06","open":96565,"high":98555,"low":94055,"close":98295,"volume":441143,"rsi_14":58.11,"sma_20":95496.75,"sma_60":82796.67,"sma_120":73237.54},{"date":"2026-02-09","open":102230,"high":103005,"low":101750,"close":102250,"volume":495750,"rsi_14":64.21,"sma_20":96204.5,"sma_60":83223.83,"sma_120":73620.62},{"date":"2026-02-10","open":103330,"high":103680,"low":102200,"close":102240,"volume":426932,"rsi_14":63.42,"sma_20":96858.0,"sma_60":83644.17,"sma_120":73998.67},{"date":"2026-02-11","open":101885,"high":103795,"low":101250,"close":103155,"volume":113452,"rsi_14":63.3,"sma_20":97532.5,"sma_60":84133.08,"sma_120":74384.83},{"date":"2026-02-12","open":104685,"high":106885,"low":104235,"close":106885,"volume":156007,"rsi_14":66.54,"sma_20":98317.75,"sma_60":84661.25,"sma_120":74809.21},{"date":"2026-02-13","open":106700,"high":108355,"low":106100,"close":106775,"volume":193774,"rsi_14":68.05,"sma_20":99047.75,"sma_60":85229.08,"sma_120":75235.88},{"date":"2026-02-19","open":109555,"high":110220,"low":108785,"close":110115,"volume":197631,"rsi_14":68.03,"sma_20":99882.25,"sma_60":85860.17,"sma_120":75693.29},{"date":"2026-02-20","open":110255,"high":112700,"low":110095,"close":112540,"volume":144689,"rsi_14":68.77,"sma_20":100870.25,"sma_60":86506.83,"sma_120":76169.79},{"date":"2026-02-23","open":115080,"high":115300,"low":112345,"close":113400,"volume":122273,"rsi_14":68.42,"sma_20":101866.25,"sma_60":87219.08,"sma_120":76649.62},{"date":"2026-02-24","open":113605,"high":116265,"low":112010,"close":116155,"volume":158786,"rsi_14":70.29,"sma_20":102948.75,"sma_60":87977.0,"sma_120":77146.71},{"date":"2026-02-25","open":117120,"high":119760,"low":116480,"close":118545,"volume":149517,"rsi_14":84.4,"sma_20":104121.75,"sma_60":88766.0,"sma_120":77668.08},{"date":"2026-02-26","open":119250,"high":124015,"low":119215,"close":123835,"volume":219524,"rsi_14":83.56,"sma_20":105604.25,"sma_60":89611.83,"sma_120":78232.58},{"date":"2026-02-27","open":121380,"high":124780,"low":120570,"close":122905,"volume":612019,"rsi_14":80.43,"sma_20":106872.5,"sma_60":90433.67,"sma_120":78787.17},{"date":"2026-03-03","open":120045,"high":121025,"low":113000,"close":113000,"volume":680558,"rsi_14":68.46,"sma_20":107565.25,"sma_60":91105.92,"sma_120":79260.88},{"date":"2026-03-04","open":107725,"high":110950,"low":98800,"close":98900,"volume":569937,"rsi_14":50.6,"sma_20":107490.25,"sma_60":91546.42,"sma_120":79625.0},{"date":"2026-03-05","open":107940,"high":119995,"low":107210,"close":108865,"volume":480335,"rsi_14":55.83,"sma_20":107887.0,"sma_60":92129.42,"sma_120":80067.21},{"date":"2026-03-06","open":106660,"high":109220,"low":104635,"close":108895,"volume":284480,"rsi_14":55.86,"sma_20":108576.75,"sma_60":92699.75,"sma_120":80507.42},{"date":"2026-03-09","open":100980,"high":102875,"low":98580,"close":101735,"volume":532884,"rsi_14":48.87,"sma_20":108557.0,"sma_60":93153.67,"sma_120":80886.12},{"date":"2026-03-10","open":107725,"high":111110,"low":105675,"close":108100,"volume":299468,"rsi_14":50.93,"sma_20":108787.5,"sma_60":93690.83,"sma_120":81315.88},{"date":"2026-03-11","open":110670,"high":112275,"low":108290,"close":109440,"volume":703805,"rsi_14":51.99,"sma_20":109301.5,"sma_60":94233.42,"sma_120":81755.0},{"date":"2026-03-12","open":108235,"high":109645,"low":107430,"close":108105,"volume":140040,"rsi_14":48.45,"sma_20":109792.0,"sma_60":94759.75,"sma_120":82176.67},{"date":"2026-03-13","open":104790,"high":107590,"low":104320,"close":106550,"volume":388083,"rsi_14":45.32,"sma_20":110007.0,"sma_60":95261.25,"sma_120":82575.62},{"date":"2026-03-16","open":106765,"high":108405,"low":105955,"close":108285,"volume":353110,"rsi_14":46.06,"sma_20":110309.25,"sma_60":95801.92,"sma_120":82985.21},{"date":"2026-03-17","open":111735,"high":111995,"low":110225,"close":110320,"volume":339330,"rsi_14":45.45,"sma_20":110667.5,"sma_60":96359.42,"sma_120":83402.0},{"date":"2026-03-18","open":112850,"high":116750,"low":112850,"close":116640,"volume":54788,"rsi_14":48.6,"sma_20":111155.25,"sma_60":97051.42,"sma_120":83868.75},{"date":"2026-03-19","open":112455,"high":115310,"low":112455,"close":113200,"volume":146821,"rsi_14":41.97,"sma_20":111476.5,"sma_60":97712.83,"sma_120":84298.83},{"date":"2026-03-20","open":113855,"high":114505,"low":113055,"close":113750,"volume":132505,"rsi_14":43.05,"sma_20":111658.25,"sma_60":98360.17,"sma_120":84739.58},{"date":"2026-03-23","open":108995,"high":108995,"low":105250,"close":105860,"volume":306271,"rsi_14":44.41,"sma_20":111324.25,"sma_60":98890.42,"sma_120":85105.83},{"date":"2026-03-24","open":111020,"high":111255,"low":105560,"close":108990,"volume":177469,"rsi_14":59.55,"sma_20":111103.75,"sma_60":99465.75,"sma_120":85499.92},{"date":"2026-03-25","open":111220,"high":112785,"low":110000,"close":110260,"volume":93059,"rsi_14":51.58,"sma_20":110809.0,"sma_60":100034.08,"sma_120":85899.58},{"date":"2026-03-26","open":109290,"high":109290,"low":106030,"close":106335,"volume":44343,"rsi_14":47.34,"sma_20":110198.5,"sma_60":100533.67,"sma_120":86262.58},{"date":"2026-03-27","open":104120,"high":106420,"low":101555,"close":105990,"volume":193178,"rsi_14":55.16,"sma_20":109306.25,"sma_60":101027.42,"sma_120":86624.0},{"date":"2026-03-30","open":100770,"high":103115,"low":100045,"close":102670,"volume":56701,"rsi_14":42.89,"sma_20":108294.5,"sma_60":101454.5,"sma_120":86957.5},{"date":"2026-03-31","open":99205,"high":101825,"low":97980,"close":98265,"volume":217328,"rsi_14":36.46,"sma_20":107557.75,"sma_60":101773.58,"sma_120":87267.08},{"date":"2026-04-01","open":104025,"high":107990,"low":102920,"close":107240,"volume":147455,"rsi_14":49.12,"sma_20":107974.75,"sma_60":102236.0,"sma_120":87643.5},{"date":"2026-04-02","open":108690,"high":109060,"low":100535,"close":102470,"volume":204855,"rsi_14":46.09,"sma_20":107655.0,"sma_60":102582.33,"sma_120":87981.46},{"date":"2026-04-03","open":104595,"high":105900,"low":103870,"close":105130,"volume":86826,"rsi_14":47.03,"sma_20":107466.75,"sma_60":102921.25,"sma_120":88336.17},{"date":"2026-04-06","open":106085,"high":108100,"low":105945,"close":106555,"volume":32065,"rsi_14":46.41,"sma_20":107707.75,"sma_60":103260.08,"sma_120":88686.71},{"date":"2026-04-07","open":109490,"high":110055,"low":106495,"close":108020,"volume":101109,"rsi_14":40.94,"sma_20":107703.75,"sma_60":103611.92,"sma_120":89036.38},{"date":"2026-04-08","open":115995,"high":117455,"low":114225,"close":116065,"volume":250852,"rsi_14":52.75,"sma_20":108035.0,"sma_60":104099.17,"sma_120":89458.08},{"date":"2026-04-09","open":116065,"high":116065,"low":113565,"close":113900,"volume":36446,"rsi_14":50.14,"sma_20":108324.75,"sma_60":104537.83,"sma_120":89867.46},{"date":"2026-04-10","open":116030,"high":117150,"low":115517,"close":115700,"volume":33841,"rsi_14":60.31,"sma_20":108782.25,"sma_60":104997.92,"sma_120":90276.79},{"date":"2026-04-13","open":112900,"high":114945,"low":112900,"close":114655,"volume":54383,"rsi_14":56.21,"sma_20":109100.75,"sma_60":105422.67,"sma_120":90662.75},{"date":"2026-04-14","open":117815,"high":119460,"low":117360,"close":117945,"volume":57887,"rsi_14":58.07,"sma_20":109482.0,"sma_60":105894.0,"sma_120":91074.71},{"date":"2026-04-15","open":122065,"high":122890,"low":120290,"close":120880,"volume":86266,"rsi_14":65.59,"sma_20":109694.0,"sma_60":106389.0,"sma_120":91500.25},{"date":"2026-04-16","open":122020,"high":123620,"low":121405,"close":123615,"volume":75357,"rsi_14":67.97,"sma_20":110214.75,"sma_60":106913.0,"sma_120":91947.46},{"date":"2026-04-17","open":123425,"high":123545,"low":122145,"close":122645,"volume":33510,"rsi_14":71.39,"sma_20":110659.5,"sma_60":107400.0,"sma_120":92379.54},{"date":"2026-04-20","open":122980,"high":124500,"low":122375,"close":123275,"volume":30983,"rsi_14":79.14,"sma_20":111530.25,"sma_60":107908.25,"sma_120":92823.54},{"date":"2026-04-21","open":124725,"high":126530,"low":124725,"close":126485,"volume":49645,"rsi_14":75.91,"sma_20":112405.0,"sma_60":108458.33,"sma_120":93278.92},{"date":"2026-04-22","open":126485,"high":127015,"low":125050,"close":126945,"volume":174172,"rsi_14":87.27,"sma_20":113239.25,"sma_60":108999.0,"sma_120":93721.79},{"date":"2026-04-23","open":128515,"high":130295,"low":124875,"close":128370,"volume":96307,"rsi_14":86.77,"sma_20":114341.0,"sma_60":109553.75,"sma_120":94182.04},{"date":"2026-04-24","open":128675,"high":129000,"low":126400,"close":127780,"volume":152440,"rsi_14":84.5,"sma_20":115430.5,"sma_60":110113.67,"sma_120":94624.96},{"date":"2026-04-27","open":129115,"high":131930,"low":129070,"close":130815,"volume":139740,"rsi_14":85.25,"sma_20":116837.75,"sma_60":110668.25,"sma_120":95091.25},{"date":"2026-04-28","open":131495,"high":133105,"low":131045,"close":131295,"volume":198947,"rsi_14":80.74,"sma_20":118489.25,"sma_60":111204.08,"sma_120":95554.79},{"date":"2026-04-29","open":130995,"high":132700,"low":130410,"close":132285,"volume":595660,"rsi_14":88.96,"sma_20":119741.5,"sma_60":111735.5,"sma_120":96006.46},{"date":"2026-04-30","open":133425,"high":133925,"low":130820,"close":131065,"volume":176718,"rsi_14":83.38,"sma_20":121171.25,"sma_60":112237.75,"sma_120":96465.83},{"date":"2026-05-04","open":134485,"high":138000,"low":133535,"close":138000,"volume":106461,"rsi_14":90.38,"sma_20":122814.75,"sma_60":112952.75,"sma_120":97000.33},{"date":"2026-05-06","open":146310,"high":149680,"low":144510,"close":148295,"volume":364209,"rsi_14":92.26,"sma_20":124901.75,"sma_60":113722.17,"sma_120":97617.58},{"date":"2026-05-07","open":151145,"high":151950,"low":146245,"close":151450,"volume":452011,"rsi_14":92.31,"sma_20":127073.25,"sma_60":114521.5,"sma_120":98272.04},{"date":"2026-05-08","open":148090,"high":151730,"low":147590,"close":151565,"volume":244109,"rsi_14":91.7,"sma_20":128848.25,"sma_60":115394.92,"sma_120":98909.0},{"date":"2026-05-11","open":158390,"high":161430,"low":156925,"close":159525,"volume":526739,"rsi_14":95.53,"sma_20":131129.5,"sma_60":116415.42,"sma_120":99606.04},{"date":"2026-05-12","open":162025,"high":163310,"low":151445,"close":155765,"volume":547213,"rsi_14":87.23,"sma_20":133132.75,"sma_60":117307.33,"sma_120":100265.58},{"date":"2026-05-13","open":151830,"high":160715,"low":150500,"close":160410,"volume":484277,"rsi_14":87.64,"sma_20":135420.5,"sma_60":118276.83,"sma_120":100960.5},{"date":"2026-05-14","open":160635,"high":164210,"low":160635,"close":163450,"volume":135476,"rsi_14":88.31,"sma_20":137695.75,"sma_60":119281.75,"sma_120":101707.42},{"date":"2026-05-15","open":162975,"high":165090,"low":150575,"close":153520,"volume":370116,"rsi_14":72.4,"sma_20":139327.75,"sma_60":120059.0,"sma_120":102360.12},{"date":"2026-05-18","open":151760,"high":157035,"low":146000,"close":154190,"volume":446068,"rsi_14":73.48,"sma_20":140856.5,"sma_60":120849.25,"sma_120":103039.17},{"date":"2026-05-19","open":152040,"high":152670,"low":146400,"close":149495,"volume":189879,"rsi_14":66.13,"sma_20":142199.0,"sma_60":121505.58,"sma_120":103682.88},{"date":"2026-05-20","open":150150,"high":150435,"low":144700,"close":148165,"volume":205077,"rsi_14":64.36,"sma_20":143443.5,"sma_60":122099.33,"sma_120":104303.08},{"date":"2026-05-21","open":154015,"high":161465,"low":153990,"close":161215,"volume":218619,"rsi_14":70.43,"sma_20":145180.0,"sma_60":122896.25,"sma_120":105057.67},{"date":"2026-05-22","open":162530,"high":162605,"low":159955,"close":161560,"volume":132040,"rsi_14":71.81,"sma_20":146910.75,"sma_60":123653.0,"sma_120":105815.0},{"date":"2026-05-26","open":166300,"high":167875,"low":164840,"close":166015,"volume":254713,"rsi_14":70.77,"sma_20":148793.0,"sma_60":124444.17,"sma_120":106605.08},{"date":"2026-05-27","open":174810,"high":176360,"low":170930,"close":170930,"volume":178864,"rsi_14":68.23,"sma_20":150950.5,"sma_60":125229.08,"sma_120":107420.46},{"date":"2026-05-28","open":169655,"high":171630,"low":162625,"close":170180,"volume":96946,"rsi_14":65.7,"sma_20":152918.75,"sma_60":126017.0,"sma_120":108225.33},{"date":"2026-05-29","open":174210,"high":176530,"low":172890,"close":176435,"volume":115386,"rsi_14":68.9,"sma_20":155175.75,"sma_60":127074.25,"sma_120":109090.08},{"date":"2026-06-01","open":176505,"high":186165,"low":176505,"close":185520,"volume":218320,"rsi_14":69.42,"sma_20":157837.5,"sma_60":128517.92,"sma_120":110032.17},{"date":"2026-06-02","open":187185,"high":188050,"low":178660,"close":185345,"volume":397191,"rsi_14":73.35,"sma_20":160551.5,"sma_60":129792.58,"sma_120":110961.0},{"date":"2026-06-04","open":180845,"high":184495,"low":179850,"close":181675,"volume":149127,"rsi_14":67.05,"sma_20":162735.25,"sma_60":131005.58,"sma_120":111852.67},{"date":"2026-06-05","open":174780,"high":176035,"low":168220,"close":171485,"volume":249168,"rsi_14":55.78,"sma_20":163894.75,"sma_60":132168.08,"sma_120":112660.88},{"date":"2026-06-08","open":155645,"high":164575,"low":152605,"close":156565,"volume":255790,"rsi_14":52.04,"sma_20":164150.5,"sma_60":132975.83,"sma_120":113333.33},{"date":"2026-06-09","open":163655,"high":170685,"low":159000,"close":170000,"volume":200472,"rsi_14":59.06,"sma_20":165072.25,"sma_60":133985.17,"sma_120":114109.29},{"date":"2026-06-10","open":164965,"high":167410,"low":157500,"close":161510,"volume":258808,"rsi_14":56.6,"sma_20":165171.5,"sma_60":134875.25,"sma_120":114817.5},{"date":"2026-06-11","open":155860,"high":163510,"low":154255,"close":161385,"volume":100867,"rsi_14":57.36,"sma_20":165452.5,"sma_60":135789.17,"sma_120":115525.21},{"date":"2026-06-12","open":174340,"high":177235,"low":169215,"close":169215,"volume":242842,"rsi_14":54.73,"sma_20":165892.75,"sma_60":136804.67,"sma_120":116303.29},{"date":"2026-06-15","open":179015,"high":180560,"low":177590,"close":178700,"volume":83579,"rsi_14":59.14,"sma_20":166655.25,"sma_60":137944.33,"sma_120":117151.88},{"date":"2026-06-16","open":182920,"high":183890,"low":179000,"close":182555,"volume":82902,"rsi_14":58.88,"sma_20":168107.0,"sma_60":139042.92,"sma_120":118047.17},{"date":"2026-06-17","open":180755,"high":186255,"low":180215,"close":185760,"volume":53000,"rsi_14":58.11,"sma_20":169685.5,"sma_60":140252.25,"sma_120":118982.54},{"date":"2026-06-18","open":186260,"high":192450,"low":186260,"close":191410,"volume":84719,"rsi_14":61.01,"sma_20":171781.25,"sma_60":141546.58,"sma_120":119953.38},{"date":"2026-06-19","open":197265,"high":199460,"low":187195,"close":192240,"volume":150847,"rsi_14":58.69,"sma_20":173985.0,"sma_60":142986.25,"sma_120":120938.33},{"date":"2026-06-22","open":189335,"high":197305,"low":189335,"close":193710,"volume":105243,"rsi_14":54.91,"sma_20":175609.75,"sma_60":144398.25,"sma_120":121932.0},{"date":"2026-06-23","open":193710,"high":195035,"low":174110,"close":174330,"volume":172701,"rsi_14":44.63,"sma_20":176248.25,"sma_60":145466.08,"sma_120":122750.08},{"date":"2026-06-24","open":175865,"high":182685,"low":171475,"close":180835,"volume":206464,"rsi_14":49.6,"sma_20":176989.25,"sma_60":146707.75,"sma_120":123620.71},{"date":"2026-06-25","open":191255,"high":193755,"low":187265,"close":190695,"volume":77906,"rsi_14":59.14,"sma_20":177977.5,"sma_60":148119.5,"sma_120":124573.46},{"date":"2026-06-26","open":188795,"high":189865,"low":173500,"close":180290,"volume":195001,"rsi_14":61.8,"sma_20":178483.0,"sma_60":149413.17,"sma_120":125433.83},{"date":"2026-06-29","open":178015,"high":181690,"low":172840,"close":178415,"volume":262401,"rsi_14":54.73,"sma_20":178582.0,"sma_60":150749.0,"sma_120":126261.29},{"date":"2026-06-30","open":178240,"high":184890,"low":174625,"close":181425,"volume":106245,"rsi_14":61.93,"sma_20":178377.25,"sma_60":151985.42,"sma_120":127110.71},{"date":"2026-07-01","open":182730,"high":183635,"low":172400,"close":176220,"volume":122721,"rsi_14":58.38,"sma_20":177921.0,"sma_60":153214.58,"sma_120":127898.46},{"date":"2026-07-02","open":166185,"high":171960,"low":158700,"close":162105,"volume":173634,"rsi_14":46.25,"sma_20":176942.5,"sma_60":154164.17,"sma_120":128542.71},{"date":"2026-07-03","open":162070,"high":172495,"low":155400,"close":171525,"volume":220047,"rsi_14":46.22,"sma_20":176944.5,"sma_60":155247.0,"sma_120":129253.54},{"date":"2026-07-06","open":172805,"high":176400,"low":165000,"close":170485,"volume":108715,"rsi_14":43.44,"sma_20":177640.5,"sma_60":156288.08,"sma_120":129950.0},{"date":"2026-07-07","open":166790,"high":167280,"low":155700,"close":161975,"volume":137123,"rsi_14":37.77,"sma_20":177239.25,"sma_60":157053.25,"sma_120":130576.21},{"date":"2026-07-08","open":156445,"high":164750,"low":151600,"close":153045,"volume":85740,"rsi_14":30.92,"sma_20":176816.0,"sma_60":157705.67,"sma_120":131121.75},{"date":"2026-07-09","open":158355,"high":159720,"low":149085,"close":154400,"volume":117756,"rsi_14":31.28,"sma_20":176466.75,"sma_60":158350.67,"sma_120":131674.29},{"date":"2026-07-10","open":160670,"high":162830,"low":156915,"close":158130,"volume":113573,"rsi_14":32.78,"sma_20":175912.5,"sma_60":159075.25,"sma_120":132248.96},{"date":"2026-07-13","open":157105,"high":158775,"low":141745,"close":142310,"volume":122503,"rsi_14":33.95,"sma_20":174093.0,"sma_60":159481.33,"sma_120":132687.67},{"date":"2026-07-14","open":142780,"high":146445,"low":134715,"close":143845,"volume":343964,"rsi_14":30.49,"sma_20":172157.5,"sma_60":159864.08,"sma_120":133126.54},{"date":"2026-07-15","open":153865,"high":156430,"low":151480,"close":152800,"volume":199756,"rsi_14":29.82,"sma_20":170509.5,"sma_60":160350.5,"sma_120":133631.75},{"date":"2026-07-16","open":146180,"high":146185,"low":140360,"close":142740,"volume":96884,"rsi_14":29.93,"sma_20":168076.0,"sma_60":160685.42,"sma_120":134042.71},{"date":"2026-07-20","open":136780,"high":142730,"low":134975,"close":136105,"volume":163570,"rsi_14":28.48,"sma_20":165269.25,"sma_60":160899.25,"sma_120":134403.75},{"date":"2026-07-21","open":135810,"high":143512,"low":134120,"close":141815,"volume":131194,"rsi_14":30.39,"sma_20":162674.5,"sma_60":161154.75,"sma_120":134806.54},{"date":"2026-07-22","open":148155,"high":150635,"low":141885,"close":141885,"volume":137321,"rsi_14":32.1,"sma_20":161052.25,"sma_60":161403.75,"sma_120":135201.38},{"date":"2026-07-23","open":145570,"high":148790,"low":144230,"close":148210,"volume":75142,"rsi_14":42.11,"sma_20":159421.0,"sma_60":161734.42,"sma_120":135644.08},{"date":"2026-07-24","open":146095,"high":146470,"low":138225,"close":139285,"volume":100061,"rsi_14":31.6,"sma_20":156850.5,"sma_60":161926.17,"sma_120":136019.92},{"date":"2026-07-27","open":142010,"high":142620,"low":136385,"close":141100,"volume":226269,"rsi_14":33.37,"sma_20":154891.0,"sma_60":162097.58,"sma_120":136382.92},{"date":"2026-07-28","open":132765,"high":133395,"low":124400,"close":125070,"volume":250311,"rsi_14":30.76,"sma_20":152223.75,"sma_60":161993.83,"sma_120":136598.96},{"date":"2026-07-29","open":126000,"high":129315,"low":108000,"close":118000,"volume":449410,"rsi_14":31.37,"sma_20":149052.5,"sma_60":161755.75,"sma_120":136745.62},{"date":"2026-07-30","open":116915,"high":123835,"low":113975,"close":115180,"volume":194833,"rsi_14":29.47,"sma_20":146000.5,"sma_60":161491.0,"sma_120":136864.38},{"date":"2026-07-31","open":132500,"high":142690,"low":127000,"close":142690,"volume":136649,"rsi_14":43.53,"sma_20":145029.75,"sma_60":161569.17,"sma_120":137260.96},{"date":"2026-08-03","open":133335,"high":135402,"low":129500,"close":130515,"volume":121191,"rsi_14":44.9,"sma_20":142979.25,"sma_60":161272.83,"sma_120":137497.5},{"date":"2026-08-04","open":132205,"high":132565,"low":125780,"close":131835,"volume":398708,"rsi_14":44.8,"sma_20":141046.75,"sma_60":160945.92,"sma_120":137733.71},{"date":"2026-08-05","open":138255,"high":138650,"low":135580,"close":137000,"volume":124663,"rsi_14":42.92,"sma_20":139798.0,"sma_60":160703.17,"sma_120":138049.04},{"date":"2026-08-06","open":134055,"high":135475,"low":128730,"close":130035,"volume":92915,"rsi_14":44.15,"sma_20":138647.5,"sma_60":160211.67,"sma_120":138313.54},{"date":"2026-08-07","open":130860,"high":132485,"low":126785,"close":128860,"volume":39887,"rsi_14":46.49,"sma_20":137370.5,"sma_60":159763.25,"sma_120":138535.29},{"date":"2026-08-10","open":129320,"high":131635,"low":127645,"close":128840,"volume":168269,"rsi_14":43.34,"sma_20":135906.0,"sma_60":159237.08,"sma_120":138756.96},{"date":"2026-08-11","open":128185,"high":131715,"low":126890,"close":130185,"volume":105071,"rsi_14":44.07,"sma_20":135299.75,"sma_60":158682.67,"sma_120":138982.21},{"date":"2026-08-12","open":132145,"high":137820,"low":131685,"close":135540,"volume":126651,"rsi_14":43.52,"sma_20":134884.5,"sma_60":158383.0,"sma_120":139221.0},{"date":"2026-08-13","open":139985,"high":142870,"low":139645,"close":140810,"volume":93770,"rsi_14":50.81,"sma_20":134285.0,"sma_60":158160.0,"sma_120":139504.62},{"date":"2026-08-14","open":144820,"high":145340,"low":141995,"close":144570,"volume":142514,"rsi_14":51.81,"sma_20":134376.5,"sma_60":158077.92,"sma_120":139791.75},{"date":"2026-08-18","open":148415,"high":150605,"low":140715,"close":142355,"volume":153520,"rsi_14":60.52,"sma_20":134689.0,"sma_60":157981.08,"sma_120":140040.21},{"date":"2026-08-19","open":134805,"high":136395,"low":132200,"close":133560,"volume":169332,"rsi_14":59.27,"sma_20":134276.25,"sma_60":157520.17,"sma_120":140208.21},{"date":"2026-08-20","open":137695,"high":143540,"low":136115,"close":141940,"volume":89019,"rsi_14":64.96,"sma_20":134279.0,"sma_60":157193.17,"sma_120":140423.08},{"date":"2026-08-21","open":140140,"high":145440,"low":139995,"close":144295,"volume":160307,"rsi_14":51.25,"sma_20":134083.25,"sma_60":156831.17,"sma_120":140637.67},{"date":"2026-08-24","open":143375,"high":143375,"low":138270,"close":139165,"volume":55343,"rsi_14":57.55,"sma_20":134077.25,"sma_60":156301.75,"sma_120":140765.42},{"date":"2026-08-25","open":135080,"high":140115,"low":132730,"close":140115,"volume":655028,"rsi_14":57.28,"sma_20":134028.0,"sma_60":155800.67,"sma_120":140908.83},{"date":"2026-08-26","open":139635,"high":143200,"low":139175,"close":141400,"volume":158145,"rsi_14":54.15,"sma_20":134844.5,"sma_60":155216.75,"sma_120":141145.5},{"date":"2026-08-27","open":145600,"high":145630,"low":142140,"close":143370,"volume":72819,"rsi_14":63.89,"sma_20":136113.0,"sma_60":154514.25,"sma_120":141516.08},{"date":"2026-08-28","open":141720,"high":143435,"low":140490,"close":140780,"volume":211900,"rsi_14":62.06,"sma_20":137393.0,"sma_60":153771.5,"sma_120":141782.04},{"date":"2026-08-31","open":137240,"high":141325,"low":135300,"close":141325,"volume":179955,"rsi_14":62.5,"sma_20":137324.75,"sma_60":153099.0,"sma_120":142052.29},{"date":"2026-09-01","open":140015,"high":142210,"low":139275,"close":141680,"volume":148197,"rsi_14":61.74,"sma_20":137883.0,"sma_60":152602.25,"sma_120":142385.17},{"date":"2026-09-02","open":137285,"high":138740,"low":135900,"close":135920,"volume":70895,"rsi_14":50.38,"sma_20":138087.25,"sma_60":152258.17,"sma_120":142617.0},{"date":"2026-09-03","open":137780,"high":138530,"low":133040,"close":136085,"volume":215440,"rsi_14":44.66,"sma_20":138041.5,"sma_60":151692.92,"sma_120":142839.04},{"date":"2026-09-04","open":137855,"high":140120,"low":137510,"close":138735,"volume":108985,"rsi_14":43.24,"sma_20":138476.5,"sma_60":151313.33,"sma_120":143094.29},{"date":"2026-09-07","open":143815,"high":145530,"low":142850,"close":145530,"volume":161135,"rsi_14":53.33,"sma_20":139310.0,"sma_60":151049.08,"sma_120":143419.12},{"date":"2026-09-08","open":146860,"high":149940,"low":144940,"close":144940,"volume":327698,"rsi_14":64.4,"sma_20":140115.0,"sma_60":150644.5,"sma_120":143724.58},{"date":"2026-09-09","open":145310,"high":148685,"low":145310,"close":147205,"volume":205467,"rsi_14":57.88,"sma_20":140966.0,"sma_60":150119.58,"sma_120":144031.96},{"date":"2026-09-10","open":146965,"high":147530,"low":143605,"close":146915,"volume":101566,"rsi_14":54.18,"sma_20":141534.75,"sma_60":149525.58,"sma_120":144284.25},{"date":"2026-09-11","open":141190,"high":144625,"low":141190,"close":143780,"volume":123116,"rsi_14":57.86,"sma_20":141683.25,"sma_60":148825.92,"sma_120":144539.08},{"date":"2026-09-14","open":138900,"high":140670,"low":137795,"close":138580,"volume":140082,"rsi_14":47.72,"sma_20":141383.75,"sma_60":147945.42,"sma_120":144746.0},{"date":"2026-09-15","open":137155,"high":139300,"low":136300,"close":137055,"volume":85405,"rsi_14":43.58,"sma_20":141118.75,"sma_60":147025.67,"sma_120":145005.96},{"date":"2026-09-16","open":136780,"high":139600,"low":136695,"close":139600,"volume":82432,"rsi_14":44.52,"sma_20":141420.75,"sma_60":146123.83,"sma_120":145261.04},{"date":"2026-09-17","open":140795,"high":141290,"low":139145,"close":139585,"volume":70434,"rsi_14":48.12,"sma_20":141303.0,"sma_60":145544.75,"sma_120":145505.42},{"date":"2026-09-18","open":143150,"high":144240,"low":142230,"close":143645,"volume":52895,"rsi_14":53.28,"sma_20":141270.5,"sma_60":144924.92,"sma_120":145816.33},{"date":"2026-09-21","open":144690,"high":147200,"low":144465,"close":146685,"volume":58211,"rsi_14":56.58,"sma_20":141646.5,"sma_60":144191.42,"sma_120":146155.46},{"date":"2026-09-22","open":150000,"high":150495,"low":146245,"close":146895,"volume":67848,"rsi_14":66.89,"sma_20":141985.5,"sma_60":143634.83,"sma_120":146524.0},{"date":"2026-09-23","open":149920,"high":150215,"low":147005,"close":148580,"volume":61687,"rsi_14":68.37,"sma_20":142344.5,"sma_60":143137.58,"sma_120":146943.29},{"date":"2026-09-28","open":148060,"high":148165,"low":143830,"close":143850,"volume":141047,"rsi_14":57.09,"sma_20":142368.5,"sma_60":142511.33,"sma_120":147248.38},{"date":"2026-09-29","open":143390,"high":145065,"low":142485,"close":144515,"volume":136787,"rsi_14":48.31,"sma_20":142555.25,"sma_60":141982.92,"sma_120":147598.75},{"date":"2026-09-30","open":145920,"high":146390,"low":143045,"close":144000,"volume":151861,"rsi_14":48.43,"sma_20":142689.0,"sma_60":141681.17,"sma_120":147922.67},{"date":"2026-10-01","open":142555,"high":146370,"low":141715,"close":146370,"volume":201761,"rsi_14":48.61,"sma_20":142923.5,"sma_60":141261.92,"sma_120":148254.46},{"date":"2026-10-02","open":145770,"high":147325,"low":145305,"close":147190,"volume":93570,"rsi_14":50.45,"sma_20":143487.0,"sma_60":140873.67,"sma_120":148580.88},{"date":"2026-10-06","open":147710,"high":147720,"low":144460,"close":145595,"volume":111531,"rsi_14":53.13,"sma_20":143962.5,"sma_60":140600.67,"sma_120":148826.96},{"date":"2026-10-07","open":143655,"high":146500,"low":142500,"close":142500,"volume":103541,"rsi_14":57.29,"sma_20":144150.75,"sma_60":140424.92,"sma_120":149065.29},{"date":"2026-10-08","open":142205,"high":142495,"low":138795,"close":138795,"volume":80658,"rsi_14":52.99,"sma_20":143814.0,"sma_60":140164.83,"sma_120":149257.75},{"date":"2026-10-12","open":137100,"high":137765,"low":133005,"close":133345,"volume":209538,"rsi_14":40.21,"sma_20":143234.25,"sma_60":139751.75,"sma_120":149413.5},{"date":"2026-10-13","open":128920,"high":129775,"low":122910,"close":125045,"volume":232773,"rsi_14":31.93,"sma_20":142126.25,"sma_60":139464.0,"sma_120":149472.67},{"date":"2026-10-14","open":125375,"high":128515,"low":122990,"close":124365,"volume":273243,"rsi_14":23.85,"sma_20":140998.75,"sma_60":139139.33,"sma_120":149501.71},{"date":"2026-10-15","open":117600,"high":118835,"low":112065,"close":114200,"volume":371388,"rsi_14":13.07,"sma_20":139519.75,"sma_60":138496.0,"sma_120":149423.25},{"date":"2026-10-16","open":116330,"high":119520,"low":115000,"close":116640,"volume":188716,"rsi_14":17.27,"sma_20":138422.75,"sma_60":138061.0,"sma_120":149373.21},{"date":"2026-10-19","open":112875,"high":117995,"low":112735,"close":117975,"volume":394923,"rsi_14":16.64,"sma_20":137468.75,"sma_60":137758.83,"sma_120":149329.04},{"date":"2026-10-20","open":117010,"high":117390,"low":112430,"close":114025,"volume":272879,"rsi_14":16.92,"sma_20":136190.0,"sma_60":137295.67,"sma_120":149225.21},{"date":"2026-10-21","open":116215,"high":120000,"low":115945,"close":117805,"volume":276501,"rsi_14":22.29,"sma_20":135101.0,"sma_60":136894.33,"sma_120":149149.04},{"date":"2026-10-22","open":116695,"high":118325,"low":112665,"close":113815,"volume":256877,"rsi_14":20.79,"sma_20":133609.5,"sma_60":136321.08,"sma_120":149027.75},{"date":"2026-10-23","open":107792,"high":114375,"low":105770,"close":114375,"volume":226734}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":114375.0,"price_history":[{"date":"2018-04-23","close":35250.0},{"date":"2018-04-24","close":35055.0},{"date":"2018-04-25","close":34815.0},{"date":"2018-04-26","close":35250.0},{"date":"2018-04-27","close":35555.0},{"date":"2018-04-30","close":35910.0},{"date":"2018-05-02","close":35590.0},{"date":"2018-05-03","close":35500.0},{"date":"2018-05-04","close":35145.0},{"date":"2018-05-08","close":34975.0},{"date":"2018-05-09","close":34915.0},{"date":"2018-05-10","close":35115.0},{"date":"2018-05-11","close":35335.0},{"date":"2018-05-14","close":35245.0},{"date":"2018-05-15","close":34930.0},{"date":"2018-05-16","close":35045.0},{"date":"2018-05-17","close":34910.0},{"date":"2018-05-18","close":34990.0},{"date":"2018-05-21","close":35075.0},{"date":"2018-05-23","close":35300.0},{"date":"2018-05-24","close":35205.0},{"date":"2018-05-25","close":35260.0},{"date":"2018-05-28","close":35405.0},{"date":"2018-05-29","close":35075.0},{"date":"2018-05-30","close":34295.0},{"date":"2018-05-31","close":34530.0},{"date":"2018-06-01","close":34670.0},{"date":"2018-06-04","close":34870.0},{"date":"2018-06-05","close":34975.0},{"date":"2018-06-07","close":35250.0},{"date":"2018-06-08","close":34910.0},{"date":"2018-06-11","close":35195.0},{"date":"2018-06-12","close":35170.0},{"date":"2018-06-14","close":34505.0},{"date":"2018-06-15","close":34315.0},{"date":"2018-06-18","close":33935.0},{"date":"2018-06-19","close":33485.0},{"date":"2018-06-20","close":33740.0},{"date":"2018-06-21","close":33440.0},{"date":"2018-06-22","close":33700.0},{"date":"2018-06-25","close":33715.0},{"date":"2018-06-26","close":33640.0},{"date":"2018-06-27","close":33570.0},{"date":"2018-06-28","close":33220.0},{"date":"2018-06-29","close":33425.0},{"date":"2018-07-02","close":32580.0},{"date":"2018-07-03","close":32610.0},{"date":"2018-07-04","close":32540.0},{"date":"2018-07-05","close":32440.0},{"date":"2018-07-06","close":32650.0},{"date":"2018-07-09","close":32905.0},{"date":"2018-07-10","close":32955.0},{"date":"2018-07-11","close":32765.0},{"date":"2018-07-12","close":32860.0},{"date":"2018-07-13","close":33200.0},{"date":"2018-07-16","close":33085.0},{"date":"2018-07-17","close":33055.0},{"date":"2018-07-18","close":32985.0},{"date":"2018-07-19","close":32905.0},{"date":"2018-07-20","close":33050.0},{"date":"2018-07-23","close":32800.0},{"date":"2018-07-24","close":32895.0},{"date":"2018-07-25","close":32835.0},{"date":"2018-07-26","close":33040.0},{"date":"2018-07-27","close":33140.0},{"date":"2018-07-30","close":33065.0},{"date":"2018-07-31","close":33180.0},{"date":"2018-08-01","close":33240.0},{"date":"2018-08-02","close":32650.0},{"date":"2018-08-03","close":32875.0},{"date":"2018-08-06","close":32875.0},{"date":"2018-08-07","close":33070.0},{"date":"2018-08-08","close":33070.0},{"date":"2018-08-09","close":33075.0},{"date":"2018-08-10","close":32690.0},{"date":"2018-08-13","close":32275.0},{"date":"2018-08-14","close":32430.0},{"date":"2018-08-16","close":32085.0},{"date":"2018-08-17","close":32095.0},{"date":"2018-08-20","close":32145.0},{"date":"2018-08-21","close":32475.0},{"date":"2018-08-22","close":32615.0},{"date":"2018-08-23","close":32745.0},{"date":"2018-08-24","close":32875.0},{"date":"2018-08-27","close":33035.0},{"date":"2018-08-28","close":33060.0},{"date":"2018-08-29","close":33140.0},{"date":"2018-08-30","close":33185.0},{"date":"2018-08-31","close":33425.0},{"date":"2018-09-03","close":33105.0},{"date":"2018-09-04","close":33245.0},{"date":"2018-09-05","close":32825.0},{"date":"2018-09-06","close":32755.0},{"date":"2018-09-07","close":32610.0},{"date":"2018-09-10","close":32675.0},{"date":"2018-09-11","close":32560.0},{"date":"2018-09-12","close":32550.0},{"date":"2018-09-13","close":32570.0},{"date":"2018-09-14","close":33060.0},{"date":"2018-09-17","close":32825.0},{"date":"2018-09-18","close":32980.0},{"date":"2018-09-19","close":33005.0},{"date":"2018-09-20","close":33320.0},{"date":"2018-09-21","close":33455.0},{"date":"2018-09-27","close":33720.0},{"date":"2018-09-28","close":33565.0},{"date":"2018-10-01","close":33460.0},{"date":"2018-10-02","close":33060.0},{"date":"2018-10-04","close":32535.0},{"date":"2018-10-05","close":32510.0},{"date":"2018-10-08","close":32350.0},{"date":"2018-10-10","close":32130.0},{"date":"2018-10-11","close":30785.0},{"date":"2018-10-12","close":31130.0},{"date":"2018-10-15","close":30930.0},{"date":"2018-10-16","close":30875.0},{"date":"2018-10-17","close":31250.0},{"date":"2018-10-18","close":30970.0},{"date":"2018-10-19","close":31090.0},{"date":"2018-10-22","close":31155.0},{"date":"2018-10-23","close":30435.0},{"date":"2018-10-24","close":30310.0},{"date":"2018-10-25","close":29820.0},{"date":"2018-10-26","close":29340.0},{"date":"2018-10-29","close":29055.0},{"date":"2018-10-30","close":29280.0},{"date":"2018-10-31","close":29485.0},{"date":"2018-11-01","close":29290.0},{"date":"2018-11-02","close":30395.0},{"date":"2018-11-05","close":30095.0},{"date":"2018-11-06","close":30265.0},{"date":"2018-11-07","close":30130.0},{"date":"2018-11-08","close":30395.0},{"date":"2018-11-09","close":30215.0},{"date":"2018-11-12","close":30280.0},{"date":"2018-11-13","close":30045.0},{"date":"2018-11-14","close":29990.0},{"date":"2018-11-15","close":30260.0},{"date":"2018-11-16","close":30250.0},{"date":"2018-11-19","close":30380.0},{"date":"2018-11-20","close":30065.0},{"date":"2018-11-21","close":29910.0},{"date":"2018-11-22","close":29880.0},{"date":"2018-11-23","close":29680.0},{"date":"2018-11-26","close":30090.0},{"date":"2018-11-27","close":30320.0},{"date":"2018-11-28","close":30485.0},{"date":"2018-11-29","close":30560.0},{"date":"2018-11-30","close":30295.0},{"date":"2018-12-03","close":30775.0},{"date":"2018-12-04","close":30440.0},{"date":"2018-12-05","close":30260.0},{"date":"2018-12-06","close":29790.0},{"date":"2018-12-07","close":29935.0},{"date":"2018-12-10","close":29605.0},{"date":"2018-12-11","close":29540.0},{"date":"2018-12-12","close":29970.0},{"date":"2018-12-13","close":30125.0},{"date":"2018-12-14","close":29645.0},{"date":"2018-12-17","close":29730.0},{"date":"2018-12-18","close":29620.0},{"date":"2018-12-19","close":29815.0},{"date":"2018-12-20","close":29510.0},{"date":"2018-12-21","close":29500.0},{"date":"2018-12-24","close":29500.0},{"date":"2018-12-26","close":29120.0},{"date":"2018-12-27","close":29500.0},{"date":"2018-12-28","close":29735.0},{"date":"2019-01-02","close":29280.0},{"date":"2019-01-03","close":28975.0},{"date":"2019-01-04","close":29230.0},{"date":"2019-01-07","close":29645.0},{"date":"2019-01-08","close":29450.0},{"date":"2019-01-09","close":30045.0},{"date":"2019-01-10","close":30050.0},{"date":"2019-01-11","close":30250.0},{"date":"2019-01-14","close":29970.0},{"date":"2019-01-15","close":30550.0},{"date":"2019-01-16","close":30690.0},{"date":"2019-01-17","close":30760.0},{"date":"2019-01-18","close":30990.0},{"date":"2019-01-21","close":31035.0},{"date":"2019-01-22","close":30870.0},{"date":"2019-01-23","close":31015.0},{"date":"2019-01-24","close":31285.0},{"date":"2019-01-25","close":31880.0},{"date":"2019-01-28","close":31880.0},{"date":"2019-01-29","close":32030.0},{"date":"2019-01-30","close":32435.0},{"date":"2019-01-31","close":32425.0},{"date":"2019-02-01","close":32345.0},{"date":"2019-02-07","close":32350.0},{"date":"2019-02-08","close":31920.0},{"date":"2019-02-11","close":31940.0},{"date":"2019-02-12","close":32185.0},{"date":"2019-02-13","close":32285.0},{"date":"2019-02-14","close":32615.0},{"date":"2019-02-15","close":32200.0},{"date":"2019-02-18","close":32430.0},{"date":"2019-02-19","close":32280.0},{"date":"2019-02-20","close":32650.0},{"date":"2019-02-21","close":32655.0},{"date":"2019-02-22","close":32665.0},{"date":"2019-02-25","close":32725.0},{"date":"2019-02-26","close":32610.0},{"date":"2019-02-27","close":32720.0},{"date":"2019-02-28","close":32205.0},{"date":"2019-03-04","close":32010.0},{"date":"2019-03-05","close":31765.0},{"date":"2019-03-06","close":31685.0},{"date":"2019-03-07","close":31590.0},{"date":"2019-03-08","close":31170.0},{"date":"2019-03-11","close":31200.0},{"date":"2019-03-12","close":31510.0},{"date":"2019-03-13","close":31275.0},{"date":"2019-03-14","close":31385.0},{"date":"2019-03-15","close":31710.0},{"date":"2019-03-18","close":31745.0},{"date":"2019-03-19","close":31715.0},{"date":"2019-03-20","close":31750.0},{"date":"2019-03-21","close":31985.0},{"date":"2019-03-22","close":32055.0},{"date":"2019-03-25","close":31430.0},{"date":"2019-03-26","close":31435.0},{"date":"2019-03-27","close":31445.0},{"date":"2019-03-28","close":31250.0},{"date":"2019-03-29","close":31460.0},{"date":"2019-04-01","close":31850.0},{"date":"2019-04-02","close":31975.0},{"date":"2019-04-03","close":32470.0},{"date":"2019-04-04","close":32530.0},{"date":"2019-04-05","close":32590.0},{"date":"2019-04-08","close":32510.0},{"date":"2019-04-09","close":32565.0},{"date":"2019-04-10","close":32735.0},{"date":"2019-04-11","close":32670.0},{"date":"2019-04-12","close":32740.0},{"date":"2019-04-15","close":32870.0},{"date":"2019-04-16","close":33000.0},{"date":"2019-04-17","close":32980.0},{"date":"2019-04-18","close":32460.0},{"date":"2019-04-19","close":32450.0},{"date":"2019-04-22","close":32445.0},{"date":"2019-04-23","close":32505.0},{"date":"2019-04-24","close":32175.0},{"date":"2019-04-25","close":32105.0},{"date":"2019-04-26","close":31910.0},{"date":"2019-04-29","close":32550.0},{"date":"2019-04-30","close":32405.0},{"date":"2019-05-02","close":32475.0},{"date":"2019-05-03","close":32245.0},{"date":"2019-05-07","close":31955.0},{"date":"2019-05-08","close":31805.0},{"date":"2019-05-09","close":30885.0},{"date":"2019-05-10","close":30930.0},{"date":"2019-05-13","close":30560.0},{"date":"2019-05-14","close":30515.0},{"date":"2019-05-15","close":30640.0},{"date":"2019-05-16","close":30235.0},{"date":"2019-05-17","close":30045.0},{"date":"2019-05-20","close":30095.0},{"date":"2019-05-21","close":30260.0},{"date":"2019-05-22","close":30310.0},{"date":"2019-05-23","close":30260.0},{"date":"2019-05-24","close":30055.0},{"date":"2019-05-27","close":30065.0},{"date":"2019-05-28","close":30100.0},{"date":"2019-05-29","close":29705.0},{"date":"2019-05-30","close":29980.0},{"date":"2019-05-31","close":30025.0},{"date":"2019-06-03","close":30425.0},{"date":"2019-06-04","close":30375.0},{"date":"2019-06-05","close":30405.0},{"date":"2019-06-07","close":30425.0},{"date":"2019-06-10","close":30855.0},{"date":"2019-06-11","close":31030.0},{"date":"2019-06-12","close":30930.0},{"date":"2019-06-13","close":30680.0},{"date":"2019-06-14","close":30680.0},{"date":"2019-06-17","close":30690.0},{"date":"2019-06-18","close":30830.0},{"date":"2019-06-19","close":31210.0},{"date":"2019-06-20","close":31325.0},{"date":"2019-06-21","close":31255.0},{"date":"2019-06-24","close":31305.0},{"date":"2019-06-25","close":31260.0},{"date":"2019-06-26","close":31275.0},{"date":"2019-06-27","close":31640.0},{"date":"2019-06-28","close":31630.0},{"date":"2019-07-01","close":31600.0},{"date":"2019-07-02","close":31425.0},{"date":"2019-07-03","close":31005.0},{"date":"2019-07-04","close":31265.0},{"date":"2019-07-05","close":31235.0},{"date":"2019-07-08","close":30595.0},{"date":"2019-07-09","close":30505.0},{"date":"2019-07-10","close":30635.0},{"date":"2019-07-11","close":30990.0},{"date":"2019-07-12","close":31070.0},{"date":"2019-07-15","close":31035.0},{"date":"2019-07-16","close":31195.0},{"date":"2019-07-17","close":30910.0},{"date":"2019-07-18","close":30845.0},{"date":"2019-07-19","close":31280.0},{"date":"2019-07-22","close":31275.0},{"date":"2019-07-23","close":31415.0},{"date":"2019-07-24","close":31125.0},{"date":"2019-07-25","close":31065.0},{"date":"2019-07-26","close":30995.0},{"date":"2019-07-29","close":30540.0},{"date":"2019-07-30","close":30645.0},{"date":"2019-07-31","close":30420.0},{"date":"2019-08-01","close":30305.0},{"date":"2019-08-02","close":29965.0},{"date":"2019-08-05","close":29355.0},{"date":"2019-08-06","close":28950.0},{"date":"2019-08-07","close":28760.0},{"date":"2019-08-08","close":28840.0},{"date":"2019-08-09","close":29060.0},{"date":"2019-08-12","close":29110.0},{"date":"2019-08-13","close":28840.0},{"date":"2019-08-14","close":29020.0},{"date":"2019-08-16","close":28905.0},{"date":"2019-08-19","close":29095.0},{"date":"2019-08-20","close":29380.0},{"date":"2019-08-21","close":29440.0},{"date":"2019-08-22","close":29235.0},{"date":"2019-08-23","close":29195.0},{"date":"2019-08-26","close":28770.0},{"date":"2019-08-27","close":28865.0},{"date":"2019-08-28","close":29110.0},{"date":"2019-08-29","close":28985.0},{"date":"2019-08-30","close":29495.0},{"date":"2019-09-02","close":29490.0},{"date":"2019-09-03","close":29405.0},{"date":"2019-09-04","close":29820.0},{"date":"2019-09-05","close":30090.0},{"date":"2019-09-06","close":30220.0},{"date":"2019-09-09","close":30450.0},{"date":"2019-09-10","close":30590.0},{"date":"2019-09-11","close":30845.0},{"date":"2019-09-16","close":30925.0},{"date":"2019-09-17","close":30925.0},{"date":"2019-09-18","close":31085.0},{"date":"2019-09-19","close":31275.0},{"date":"2019-09-20","close":31450.0},{"date":"2019-09-23","close":31485.0},{"date":"2019-09-24","close":31665.0},{"date":"2019-09-25","close":31245.0},{"date":"2019-09-26","close":31275.0},{"date":"2019-09-27","close":30965.0},{"date":"2019-09-30","close":31275.0},{"date":"2019-10-01","close":31290.0},{"date":"2019-10-02","close":30640.0},{"date":"2019-10-04","close":30520.0},{"date":"2019-10-07","close":30565.0},{"date":"2019-10-08","close":31000.0},{"date":"2019-10-10","close":30770.0},{"date":"2019-10-11","close":30980.0},{"date":"2019-10-14","close":31325.0},{"date":"2019-10-15","close":31355.0},{"date":"2019-10-16","close":31535.0},{"date":"2019-10-17","close":31435.0},{"date":"2019-10-18","close":31135.0},{"date":"2019-10-21","close":31285.0},{"date":"2019-10-22","close":31690.0},{"date":"2019-10-23","close":31535.0},{"date":"2019-10-24","close":31585.0},{"date":"2019-10-25","close":31630.0},{"date":"2019-10-28","close":31740.0},{"date":"2019-10-29","close":31690.0},{"date":"2019-10-30","close":31455.0},{"date":"2019-10-31","close":31545.0},{"date":"2019-11-01","close":31775.0},{"date":"2019-11-04","close":32250.0},{"date":"2019-11-05","close":32460.0},{"date":"2019-11-06","close":32490.0},{"date":"2019-11-07","close":32455.0},{"date":"2019-11-08","close":32330.0},{"date":"2019-11-11","close":32080.0},{"date":"2019-11-12","close":32375.0},{"date":"2019-11-13","close":32120.0},{"date":"2019-11-14","close":32355.0},{"date":"2019-11-15","close":32810.0},{"date":"2019-11-18","close":32785.0},{"date":"2019-11-19","close":32660.0},{"date":"2019-11-20","close":32240.0},{"date":"2019-11-21","close":31775.0},{"date":"2019-11-22","close":31915.0},{"date":"2019-11-25","close":32250.0},{"date":"2019-11-26","close":32255.0},{"date":"2019-11-27","close":32305.0},{"date":"2019-11-28","close":32155.0},{"date":"2019-11-29","close":31635.0},{"date":"2019-12-02","close":31715.0},{"date":"2019-12-03","close":31555.0},{"date":"2019-12-04","close":31320.0},{"date":"2019-12-05","close":31270.0},{"date":"2019-12-06","close":31615.0},{"date":"2019-12-09","close":31780.0},{"date":"2019-12-10","close":31945.0},{"date":"2019-12-11","close":32050.0},{"date":"2019-12-12","close":32645.0},{"date":"2019-12-13","close":33170.0},{"date":"2019-12-16","close":33150.0},{"date":"2019-12-17","close":33610.0},{"date":"2019-12-18","close":33580.0},{"date":"2019-12-19","close":33630.0},{"date":"2019-12-20","close":33655.0},{"date":"2019-12-23","close":33695.0},{"date":"2019-12-24","close":33475.0},{"date":"2019-12-26","close":33580.0},{"date":"2019-12-27","close":34115.0},{"date":"2019-12-30","close":34075.0},{"date":"2020-01-02","close":33615.0},{"date":"2020-01-03","close":33620.0},{"date":"2020-01-06","close":33385.0},{"date":"2020-01-07","close":33710.0},{"date":"2020-01-08","close":33500.0},{"date":"2020-01-09","close":34055.0},{"date":"2020-01-10","close":34350.0},{"date":"2020-01-13","close":34695.0},{"date":"2020-01-14","close":34880.0},{"date":"2020-01-15","close":34655.0},{"date":"2020-01-16","close":35030.0},{"date":"2020-01-17","close":35120.0},{"date":"2020-01-20","close":35365.0},{"date":"2020-01-21","close":34945.0},{"date":"2020-01-22","close":35390.0},{"date":"2020-01-23","close":34960.0},{"date":"2020-01-28","close":33910.0},{"date":"2020-01-29","close":34030.0},{"date":"2020-01-30","close":33360.0},{"date":"2020-01-31","close":33015.0},{"date":"2020-02-03","close":33005.0},{"date":"2020-02-04","close":33595.0},{"date":"2020-02-05","close":33760.0},{"date":"2020-02-06","close":34780.0},{"date":"2020-02-07","close":34510.0},{"date":"2020-02-10","close":34290.0},{"date":"2020-02-11","close":34640.0},{"date":"2020-02-12","close":34935.0},{"date":"2020-02-13","close":34785.0},{"date":"2020-02-14","close":35060.0},{"date":"2020-02-17","close":35055.0},{"date":"2020-02-18","close":34470.0},{"date":"2020-02-19","close":34520.0},{"date":"2020-02-20","close":34350.0},{"date":"2020-02-21","close":33835.0},{"date":"2020-02-24","close":32570.0},{"date":"2020-02-25","close":32915.0},{"date":"2020-02-26","close":32455.0},{"date":"2020-02-27","close":32095.0},{"date":"2020-02-28","close":31065.0},{"date":"2020-03-02","close":31350.0},{"date":"2020-03-03","close":31500.0},{"date":"2020-03-04","close":32155.0},{"date":"2020-03-05","close":32515.0},{"date":"2020-03-06","close":31850.0},{"date":"2020-03-09","close":30515.0},{"date":"2020-03-10","close":30675.0},{"date":"2020-03-11","close":29785.0},{"date":"2020-03-12","close":28730.0},{"date":"2020-03-13","close":28005.0},{"date":"2020-03-16","close":26980.0},{"date":"2020-03-17","close":26355.0},{"date":"2020-03-18","close":24870.0},{"date":"2020-03-19","close":23300.0},{"date":"2020-03-20","close":24765.0},{"date":"2020-03-23","close":23375.0},{"date":"2020-03-24","close":25540.0},{"date":"2020-03-25","close":27045.0},{"date":"2020-03-26","close":26560.0},{"date":"2020-03-27","close":27135.0},{"date":"2020-03-30","close":26945.0},{"date":"2020-03-31","close":27550.0},{"date":"2020-04-01","close":26235.0},{"date":"2020-04-02","close":26950.0},{"date":"2020-04-03","close":26910.0},{"date":"2020-04-06","close":28000.0},{"date":"2020-04-07","close":28480.0},{"date":"2020-04-08","close":28055.0},{"date":"2020-04-09","close":28490.0},{"date":"2020-04-10","close":28740.0},{"date":"2020-04-13","close":28240.0},{"date":"2020-04-14","close":28690.0},{"date":"2020-04-16","close":28730.0},{"date":"2020-04-17","close":29590.0},{"date":"2020-04-20","close":29270.0},{"date":"2020-04-21","close":28945.0},{"date":"2020-04-22","close":29220.0},{"date":"2020-04-23","close":29490.0},{"date":"2020-04-24","close":29050.0},{"date":"2020-04-27","close":29615.0},{"date":"2020-04-28","close":29805.0},{"date":"2020-04-29","close":30040.0},{"date":"2020-05-04","close":29075.0},{"date":"2020-05-06","close":29615.0},{"date":"2020-05-07","close":29555.0},{"date":"2020-05-08","close":29805.0},{"date":"2020-05-11","close":29570.0},{"date":"2020-05-12","close":29390.0},{"date":"2020-05-13","close":29725.0},{"date":"2020-05-14","close":29410.0},{"date":"2020-05-15","close":29485.0},{"date":"2020-05-18","close":29675.0},{"date":"2020-05-19","close":30440.0},{"date":"2020-05-20","close":30525.0},{"date":"2020-05-21","close":30600.0},{"date":"2020-05-22","close":30125.0},{"date":"2020-05-25","close":30505.0},{"date":"2020-05-26","close":31025.0},{"date":"2020-05-27","close":31075.0},{"date":"2020-05-28","close":31155.0},{"date":"2020-05-29","close":31160.0},{"date":"2020-06-01","close":31705.0},{"date":"2020-06-02","close":32055.0},{"date":"2020-06-03","close":33185.0},{"date":"2020-06-04","close":33240.0},{"date":"2020-06-05","close":33785.0},{"date":"2020-06-08","close":33765.0},{"date":"2020-06-09","close":33725.0},{"date":"2020-06-10","close":33880.0},{"date":"2020-06-11","close":33425.0},{"date":"2020-06-12","close":32635.0},{"date":"2020-06-15","close":31025.0},{"date":"2020-06-16","close":32820.0},{"date":"2020-06-17","close":32825.0},{"date":"2020-06-18","close":32730.0},{"date":"2020-06-19","close":32835.0},{"date":"2020-06-22","close":32650.0},{"date":"2020-06-23","close":32670.0},{"date":"2020-06-24","close":33240.0},{"date":"2020-06-25","close":32395.0},{"date":"2020-06-26","close":32845.0},{"date":"2020-06-29","close":32355.0},{"date":"2020-06-30","close":32640.0},{"date":"2020-07-01","close":32630.0},{"date":"2020-07-02","close":33000.0},{"date":"2020-07-03","close":33305.0},{"date":"2020-07-06","close":33765.0},{"date":"2020-07-07","close":33400.0},{"date":"2020-07-08","close":33325.0},{"date":"2020-07-09","close":33480.0},{"date":"2020-07-10","close":33145.0},{"date":"2020-07-13","close":33780.0},{"date":"2020-07-14","close":33735.0},{"date":"2020-07-15","close":34035.0},{"date":"2020-07-16","close":33715.0},{"date":"2020-07-17","close":33955.0},{"date":"2020-07-20","close":33880.0},{"date":"2020-07-21","close":34360.0},{"date":"2020-07-22","close":34170.0},{"date":"2020-07-23","close":34040.0},{"date":"2020-07-24","close":33865.0},{"date":"2020-07-27","close":34170.0},{"date":"2020-07-28","close":34890.0},{"date":"2020-07-29","close":35075.0},{"date":"2020-07-30","close":35125.0},{"date":"2020-07-31","close":34830.0},{"date":"2020-08-03","close":34830.0},{"date":"2020-08-04","close":35225.0},{"date":"2020-08-05","close":35625.0},{"date":"2020-08-06","close":36205.0},{"date":"2020-08-07","close":36360.0},{"date":"2020-08-10","close":36890.0},{"date":"2020-08-11","close":37360.0},{"date":"2020-08-12","close":37575.0},{"date":"2020-08-13","close":37545.0},{"date":"2020-08-14","close":37160.0},{"date":"2020-08-18","close":36410.0},{"date":"2020-08-19","close":36520.0},{"date":"2020-08-20","close":35110.0},{"date":"2020-08-21","close":35645.0},{"date":"2020-08-24","close":36020.0},{"date":"2020-08-25","close":36495.0},{"date":"2020-08-26","close":36530.0},{"date":"2020-08-27","close":36190.0},{"date":"2020-08-28","close":36365.0},{"date":"2020-08-31","close":35850.0},{"date":"2020-09-01","close":36060.0},{"date":"2020-09-02","close":36245.0},{"date":"2020-09-03","close":36810.0},{"date":"2020-09-04","close":36280.0},{"date":"2020-09-07","close":36460.0},{"date":"2020-09-08","close":36925.0},{"date":"2020-09-09","close":36470.0},{"date":"2020-09-10","close":36830.0},{"date":"2020-09-11","close":36800.0},{"date":"2020-09-14","close":37260.0},{"date":"2020-09-15","close":37580.0},{"date":"2020-09-16","close":37455.0},{"date":"2020-09-17","close":36920.0},{"date":"2020-09-18","close":37035.0},{"date":"2020-09-21","close":36725.0},{"date":"2020-09-22","close":35865.0},{"date":"2020-09-23","close":35990.0},{"date":"2020-09-24","close":35160.0},{"date":"2020-09-25","close":35350.0},{"date":"2020-09-28","close":35840.0},{"date":"2020-09-29","close":36160.0},{"date":"2020-10-05","close":36585.0},{"date":"2020-10-06","close":36645.0},{"date":"2020-10-07","close":37010.0},{"date":"2020-10-08","close":37045.0},{"date":"2020-10-12","close":37195.0},{"date":"2020-10-13","close":37215.0},{"date":"2020-10-14","close":36855.0},{"date":"2020-10-15","close":36545.0},{"date":"2020-10-16","close":36355.0},{"date":"2020-10-19","close":36430.0},{"date":"2020-10-20","close":36695.0},{"date":"2020-10-21","close":36815.0},{"date":"2020-10-22","close":36560.0},{"date":"2020-10-23","close":36700.0},{"date":"2020-10-26","close":36600.0},{"date":"2020-10-27","close":36315.0},{"date":"2020-10-28","close":36520.0},{"date":"2020-10-29","close":36100.0},{"date":"2020-10-30","close":35170.0},{"date":"2020-11-02","close":35675.0},{"date":"2020-11-03","close":36390.0},{"date":"2020-11-04","close":36620.0},{"date":"2020-11-05","close":37435.0},{"date":"2020-11-06","close":37530.0},{"date":"2020-11-09","close":37985.0},{"date":"2020-11-10","close":38000.0},{"date":"2020-11-11","close":38575.0},{"date":"2020-11-12","close":38410.0},{"date":"2020-11-13","close":38775.0},{"date":"2020-11-16","close":39645.0},{"date":"2020-11-17","close":39630.0},{"date":"2020-11-18","close":39575.0},{"date":"2020-11-19","close":39620.0},{"date":"2020-11-20","close":39675.0},{"date":"2020-11-23","close":40585.0},{"date":"2020-11-24","close":40815.0},{"date":"2020-11-25","close":40530.0},{"date":"2020-11-26","close":40995.0},{"date":"2020-11-27","close":41085.0},{"date":"2020-11-30","close":40480.0},{"date":"2020-12-01","close":41075.0},{"date":"2020-12-02","close":41795.0},{"date":"2020-12-03","close":42090.0},{"date":"2020-12-04","close":42860.0},{"date":"2020-12-07","close":43100.0},{"date":"2020-12-08","close":42375.0},{"date":"2020-12-09","close":43315.0},{"date":"2020-12-10","close":43070.0},{"date":"2020-12-11","close":43415.0},{"date":"2020-12-14","close":43255.0},{"date":"2020-12-15","close":43250.0},{"date":"2020-12-16","close":43435.0},{"date":"2020-12-17","close":43385.0},{"date":"2020-12-18","close":43335.0},{"date":"2020-12-21","close":43375.0},{"date":"2020-12-22","close":42685.0},{"date":"2020-12-23","close":43265.0},{"date":"2020-12-24","close":44145.0},{"date":"2020-12-28","close":44360.0},{"date":"2020-12-29","close":45080.0},{"date":"2020-12-30","close":46075.0},{"date":"2021-01-04","close":47320.0},{"date":"2021-01-05","close":48055.0},{"date":"2021-01-06","close":47600.0},{"date":"2021-01-07","close":48675.0},{"date":"2021-01-08","close":50870.0},{"date":"2021-01-11","close":51030.0},{"date":"2021-01-12","close":50560.0},{"date":"2021-01-13","close":50895.0},{"date":"2021-01-14","close":50840.0},{"date":"2021-01-15","close":49735.0},{"date":"2021-01-18","close":48550.0},{"date":"2021-01-19","close":49825.0},{"date":"2021-01-20","close":50115.0},{"date":"2021-01-21","close":50815.0},{"date":"2021-01-22","close":50525.0},{"date":"2021-01-25","close":51720.0},{"date":"2021-01-26","close":50330.0},{"date":"2021-01-27","close":50120.0},{"date":"2021-01-28","close":49245.0},{"date":"2021-01-29","close":48085.0},{"date":"2021-02-01","close":49275.0},{"date":"2021-02-02","close":50025.0},{"date":"2021-02-03","close":50440.0},{"date":"2021-02-04","close":49600.0},{"date":"2021-02-05","close":50225.0},{"date":"2021-02-08","close":49730.0},{"date":"2021-02-09","close":49570.0},{"date":"2021-02-10","close":49900.0},{"date":"2021-02-15","close":50670.0},{"date":"2021-02-16","close":50865.0},{"date":"2021-02-17","close":50330.0},{"date":"2021-02-18","close":49610.0},{"date":"2021-02-19","close":50025.0},{"date":"2021-02-22","close":49520.0},{"date":"2021-02-23","close":49425.0},{"date":"2021-02-24","close":48390.0},{"date":"2021-02-25","close":50150.0},{"date":"2021-02-26","close":48760.0},{"date":"2021-03-02","close":49325.0},{"date":"2021-03-03","close":49880.0},{"date":"2021-03-04","close":49220.0},{"date":"2021-03-05","close":48935.0},{"date":"2021-03-08","close":48510.0},{"date":"2021-03-09","close":48170.0},{"date":"2021-03-10","close":47915.0},{"date":"2021-03-11","close":48920.0},{"date":"2021-03-12","close":49330.0},{"date":"2021-03-15","close":49085.0},{"date":"2021-03-16","close":49515.0},{"date":"2021-03-17","close":49115.0},{"date":"2021-03-18","close":49490.0},{"date":"2021-03-19","close":48960.0},{"date":"2021-03-22","close":49020.0},{"date":"2021-03-23","close":48575.0},{"date":"2021-03-24","close":48355.0},{"date":"2021-03-25","close":48550.0},{"date":"2021-03-26","close":49010.0},{"date":"2021-03-29","close":48920.0},{"date":"2021-03-30","close":49490.0},{"date":"2021-03-31","close":49360.0},{"date":"2021-04-01","close":49800.0},{"date":"2021-04-02","close":50360.0},{"date":"2021-04-05","close":50450.0},{"date":"2021-04-06","close":50545.0},{"date":"2021-04-07","close":50615.0},{"date":"2021-04-08","close":50600.0},{"date":"2021-04-09","close":50370.0},{"date":"2021-04-12","close":50390.0},{"date":"2021-04-13","close":50965.0},{"date":"2021-04-14","close":51250.0},{"date":"2021-04-15","close":51355.0},{"date":"2021-04-16","close":51305.0},{"date":"2021-04-19","close":51325.0},{"date":"2021-04-20","close":51630.0},{"date":"2021-04-21","close":50710.0},{"date":"2021-04-22","close":50785.0},{"date":"2021-04-23","close":50820.0},{"date":"2021-04-26","close":51280.0},{"date":"2021-04-27","close":51345.0},{"date":"2021-04-28","close":50805.0},{"date":"2021-04-29","close":50615.0},{"date":"2021-04-30","close":50235.0},{"date":"2021-05-03","close":49920.0},{"date":"2021-05-04","close":50360.0},{"date":"2021-05-06","close":50660.0},{"date":"2021-05-07","close":51010.0},{"date":"2021-05-10","close":51850.0},{"date":"2021-05-11","close":50950.0},{"date":"2021-05-12","close":50115.0},{"date":"2021-05-13","close":49505.0},{"date":"2021-05-14","close":49980.0},{"date":"2021-05-17","close":49790.0},{"date":"2021-05-18","close":50370.0},{"date":"2021-05-20","close":50205.0},{"date":"2021-05-21","close":50200.0},{"date":"2021-05-24","close":50050.0},{"date":"2021-05-25","close":50505.0},{"date":"2021-05-26","close":50415.0},{"date":"2021-05-27","close":50325.0},{"date":"2021-05-28","close":50640.0},{"date":"2021-05-31","close":50865.0},{"date":"2021-06-01","close":51125.0},{"date":"2021-06-02","close":51090.0},{"date":"2021-06-03","close":51555.0},{"date":"2021-06-04","close":51355.0},{"date":"2021-06-07","close":51555.0},{"date":"2021-06-08","close":51450.0},{"date":"2021-06-09","close":50855.0},{"date":"2021-06-10","close":51005.0},{"date":"2021-06-11","close":51400.0},{"date":"2021-06-14","close":51345.0},{"date":"2021-06-15","close":51460.0},{"date":"2021-06-16","close":51800.0},{"date":"2021-06-17","close":51525.0},{"date":"2021-06-18","close":51645.0},{"date":"2021-06-21","close":51155.0},{"date":"2021-06-22","close":51510.0},{"date":"2021-06-23","close":51795.0},{"date":"2021-06-24","close":51985.0},{"date":"2021-06-25","close":52245.0},{"date":"2021-06-28","close":52215.0},{"date":"2021-06-29","close":52000.0},{"date":"2021-06-30","close":52320.0},{"date":"2021-07-01","close":51845.0},{"date":"2021-07-02","close":51815.0},{"date":"2021-07-05","close":52055.0},{"date":"2021-07-06","close":52270.0},{"date":"2021-07-07","close":51950.0},{"date":"2021-07-08","close":51430.0},{"date":"2021-07-09","close":50835.0},{"date":"2021-07-12","close":51335.0},{"date":"2021-07-13","close":51760.0},{"date":"2021-07-14","close":51570.0},{"date":"2021-07-15","close":51940.0},{"date":"2021-07-16","close":51715.0},{"date":"2021-07-19","close":51145.0},{"date":"2021-07-20","close":50940.0},{"date":"2021-07-21","close":50655.0},{"date":"2021-07-22","close":51335.0},{"date":"2021-07-23","close":51425.0},{"date":"2021-07-26","close":50840.0},{"date":"2021-07-27","close":50925.0},{"date":"2021-07-28","close":51120.0},{"date":"2021-07-29","close":51145.0},{"date":"2021-07-30","close":50540.0},{"date":"2021-08-02","close":50820.0},{"date":"2021-08-03","close":51230.0},{"date":"2021-08-04","close":51970.0},{"date":"2021-08-05","close":51880.0},{"date":"2021-08-06","close":51670.0},{"date":"2021-08-09","close":51430.0},{"date":"2021-08-10","close":51095.0},{"date":"2021-08-11","close":50645.0},{"date":"2021-08-12","close":50385.0},{"date":"2021-08-13","close":49565.0},{"date":"2021-08-17","close":49005.0},{"date":"2021-08-18","close":49250.0},{"date":"2021-08-19","close":48240.0},{"date":"2021-08-20","close":47800.0},{"date":"2021-08-23","close":48245.0},{"date":"2021-08-24","close":49125.0},{"date":"2021-08-25","close":49300.0},{"date":"2021-08-26","close":48940.0},{"date":"2021-08-27","close":48905.0},{"date":"2021-08-30","close":49020.0},{"date":"2021-08-31","close":50110.0},{"date":"2021-09-01","close":50075.0},{"date":"2021-09-02","close":49580.0},{"date":"2021-09-03","close":49930.0},{"date":"2021-09-06","close":50060.0},{"date":"2021-09-07","close":49795.0},{"date":"2021-09-08","close":49375.0},{"date":"2021-09-09","close":48415.0},{"date":"2021-09-10","close":48690.0},{"date":"2021-09-13","close":48770.0},{"date":"2021-09-14","close":49140.0},{"date":"2021-09-15","close":49215.0},{"date":"2021-09-16","close":48785.0},{"date":"2021-09-17","close":48920.0},{"date":"2021-09-23","close":48805.0},{"date":"2021-09-24","close":48780.0},{"date":"2021-09-27","close":48885.0},{"date":"2021-09-28","close":48300.0},{"date":"2021-09-29","close":47635.0},{"date":"2021-09-30","close":47855.0},{"date":"2021-10-01","close":46965.0},{"date":"2021-10-05","close":46290.0},{"date":"2021-10-06","close":45495.0},{"date":"2021-10-07","close":46295.0},{"date":"2021-10-08","close":46185.0},{"date":"2021-10-12","close":45425.0},{"date":"2021-10-13","close":45855.0},{"date":"2021-10-14","close":46465.0},{"date":"2021-10-15","close":46910.0},{"date":"2021-10-18","close":46805.0},{"date":"2021-10-19","close":47190.0},{"date":"2021-10-20","close":46980.0},{"date":"2021-10-21","close":46860.0},{"date":"2021-10-22","close":46960.0},{"date":"2021-10-25","close":47165.0},{"date":"2021-10-26","close":47635.0},{"date":"2021-10-27","close":47225.0},{"date":"2021-10-28","close":47100.0},{"date":"2021-10-29","close":46385.0},{"date":"2021-11-01","close":46495.0},{"date":"2021-11-02","close":47095.0},{"date":"2021-11-03","close":46450.0},{"date":"2021-11-04","close":46710.0},{"date":"2021-11-05","close":46540.0},{"date":"2021-11-08","close":46460.0},{"date":"2021-11-09","close":46610.0},{"date":"2021-11-10","close":46100.0},{"date":"2021-11-11","close":46065.0},{"date":"2021-11-12","close":46540.0},{"date":"2021-11-15","close":47110.0},{"date":"2021-11-16","close":46995.0},{"date":"2021-11-17","close":46455.0},{"date":"2021-11-18","close":46290.0},{"date":"2021-11-19","close":46585.0},{"date":"2021-11-22","close":47670.0},{"date":"2021-11-23","close":47285.0},{"date":"2021-11-24","close":47175.0},{"date":"2021-11-25","close":46825.0},{"date":"2021-11-26","close":45980.0},{"date":"2021-11-29","close":45600.0},{"date":"2021-11-30","close":44645.0},{"date":"2021-12-01","close":45760.0},{"date":"2021-12-02","close":46475.0},{"date":"2021-12-03","close":46790.0},{"date":"2021-12-06","close":46935.0},{"date":"2021-12-07","close":47285.0},{"date":"2021-12-08","close":47515.0},{"date":"2021-12-09","close":47710.0},{"date":"2021-12-10","close":47440.0},{"date":"2021-12-13","close":47450.0},{"date":"2021-12-14","close":47170.0},{"date":"2021-12-15","close":47170.0},{"date":"2021-12-16","close":47465.0},{"date":"2021-12-17","close":47575.0},{"date":"2021-12-20","close":46705.0},{"date":"2021-12-21","close":47050.0},{"date":"2021-12-22","close":47265.0},{"date":"2021-12-23","close":47535.0},{"date":"2021-12-24","close":47875.0},{"date":"2021-12-27","close":47590.0},{"date":"2021-12-28","close":47940.0},{"date":"2021-12-29","close":47825.0},{"date":"2021-12-30","close":47515.0},{"date":"2022-01-03","close":47675.0},{"date":"2022-01-04","close":47680.0},{"date":"2022-01-05","close":47030.0},{"date":"2022-01-06","close":46515.0},{"date":"2022-01-07","close":47100.0},{"date":"2022-01-10","close":46720.0},{"date":"2022-01-11","close":46880.0},{"date":"2022-01-12","close":47610.0},{"date":"2022-01-13","close":47365.0},{"date":"2022-01-14","close":46675.0},{"date":"2022-01-17","close":46350.0},{"date":"2022-01-18","close":45960.0},{"date":"2022-01-19","close":45610.0},{"date":"2022-01-20","close":45895.0},{"date":"2022-01-21","close":45390.0},{"date":"2022-01-24","close":44870.0},{"date":"2022-01-25","close":43755.0},{"date":"2022-01-26","close":43595.0},{"date":"2022-01-27","close":42055.0},{"date":"2022-01-28","close":43300.0},{"date":"2022-02-03","close":43705.0},{"date":"2022-02-04","close":44230.0},{"date":"2022-02-07","close":43850.0},{"date":"2022-02-08","close":43915.0},{"date":"2022-02-09","close":44525.0},{"date":"2022-02-10","close":44880.0},{"date":"2022-02-11","close":44455.0},{"date":"2022-02-14","close":43900.0},{"date":"2022-02-15","close":43620.0},{"date":"2022-02-16","close":44350.0},{"date":"2022-02-17","close":44725.0},{"date":"2022-02-18","close":44535.0},{"date":"2022-02-21","close":44560.0},{"date":"2022-02-22","close":43925.0},{"date":"2022-02-23","close":44030.0},{"date":"2022-02-24","close":42895.0},{"date":"2022-02-25","close":43310.0},{"date":"2022-02-28","close":43810.0},{"date":"2022-03-02","close":43575.0},{"date":"2022-03-03","close":44335.0},{"date":"2022-03-04","close":43680.0},{"date":"2022-03-07","close":42640.0},{"date":"2022-03-08","close":42085.0},{"date":"2022-03-10","close":43045.0},{"date":"2022-03-11","close":42885.0},{"date":"2022-03-14","close":42745.0},{"date":"2022-03-15","close":42390.0},{"date":"2022-03-16","close":43025.0},{"date":"2022-03-17","close":43675.0},{"date":"2022-03-18","close":43785.0},{"date":"2022-03-21","close":43350.0},{"date":"2022-03-22","close":43690.0},{"date":"2022-03-23","close":44105.0},{"date":"2022-03-24","close":43880.0},{"date":"2022-03-25","close":43750.0},{"date":"2022-03-28","close":43780.0},{"date":"2022-03-29","close":43955.0},{"date":"2022-03-30","close":44100.0},{"date":"2022-03-31","close":44355.0},{"date":"2022-04-01","close":43975.0},{"date":"2022-04-04","close":44180.0},{"date":"2022-04-05","close":44140.0},{"date":"2022-04-06","close":43650.0},{"date":"2022-04-07","close":43075.0},{"date":"2022-04-08","close":43120.0},{"date":"2022-04-11","close":43115.0},{"date":"2022-04-12","close":42690.0},{"date":"2022-04-13","close":43480.0},{"date":"2022-04-14","close":43265.0},{"date":"2022-04-15","close":42795.0},{"date":"2022-04-18","close":42800.0},{"date":"2022-04-19","close":43255.0},{"date":"2022-04-20","close":43255.0},{"date":"2022-04-21","close":43450.0},{"date":"2022-04-22","close":42975.0},{"date":"2022-04-25","close":42250.0},{"date":"2022-04-26","close":42435.0},{"date":"2022-04-27","close":41935.0},{"date":"2022-04-28","close":42380.0},{"date":"2022-04-29","close":43110.0},{"date":"2022-05-02","close":42840.0},{"date":"2022-05-03","close":42765.0},{"date":"2022-05-04","close":42835.0},{"date":"2022-05-06","close":42240.0},{"date":"2022-05-09","close":41860.0},{"date":"2022-05-10","close":41615.0},{"date":"2022-05-11","close":41605.0},{"date":"2022-05-12","close":40945.0},{"date":"2022-05-13","close":41905.0},{"date":"2022-05-16","close":41735.0},{"date":"2022-05-17","close":42135.0},{"date":"2022-05-18","close":42240.0},{"date":"2022-05-19","close":41620.0},{"date":"2022-05-20","close":42375.0},{"date":"2022-05-23","close":42470.0},{"date":"2022-05-24","close":41755.0},{"date":"2022-05-25","close":41915.0},{"date":"2022-05-26","close":41775.0},{"date":"2022-05-27","close":42215.0},{"date":"2022-05-30","close":42760.0},{"date":"2022-05-31","close":42960.0},{"date":"2022-06-02","close":42470.0},{"date":"2022-06-03","close":42710.0},{"date":"2022-06-07","close":41910.0},{"date":"2022-06-08","close":42000.0},{"date":"2022-06-09","close":41920.0},{"date":"2022-06-10","close":41430.0},{"date":"2022-06-13","close":40045.0},{"date":"2022-06-14","close":39815.0},{"date":"2022-06-15","close":39115.0},{"date":"2022-06-16","close":39115.0},{"date":"2022-06-17","close":38780.0},{"date":"2022-06-20","close":38145.0},{"date":"2022-06-21","close":38395.0},{"date":"2022-06-22","close":37395.0},{"date":"2022-06-23","close":37125.0},{"date":"2022-06-24","close":37880.0},{"date":"2022-06-27","close":38350.0},{"date":"2022-06-28","close":38625.0},{"date":"2022-06-29","close":38020.0},{"date":"2022-06-30","close":37355.0},{"date":"2022-07-01","close":36990.0},{"date":"2022-07-04","close":37005.0},{"date":"2022-07-05","close":37600.0},{"date":"2022-07-06","close":36760.0},{"date":"2022-07-07","close":37490.0},{"date":"2022-07-08","close":37690.0},{"date":"2022-07-11","close":37510.0},{"date":"2022-07-12","close":37165.0},{"date":"2022-07-13","close":37325.0},{"date":"2022-07-14","close":37205.0},{"date":"2022-07-15","close":37425.0},{"date":"2022-07-18","close":38255.0},{"date":"2022-07-19","close":38125.0},{"date":"2022-07-20","close":38395.0},{"date":"2022-07-21","close":38815.0},{"date":"2022-07-22","close":38540.0},{"date":"2022-07-25","close":38685.0},{"date":"2022-07-26","close":38875.0},{"date":"2022-07-27","close":38840.0},{"date":"2022-07-28","close":39120.0},{"date":"2022-07-29","close":39375.0},{"date":"2022-08-01","close":39250.0},{"date":"2022-08-02","close":39060.0},{"date":"2022-08-03","close":39330.0},{"date":"2022-08-04","close":39550.0},{"date":"2022-08-05","close":39780.0},{"date":"2022-08-08","close":39725.0},{"date":"2022-08-09","close":39840.0},{"date":"2022-08-10","close":39400.0},{"date":"2022-08-11","close":40060.0},{"date":"2022-08-12","close":40210.0},{"date":"2022-08-16","close":40315.0},{"date":"2022-08-17","close":40095.0},{"date":"2022-08-18","close":39975.0},{"date":"2022-08-19","close":39740.0},{"date":"2022-08-22","close":39225.0},{"date":"2022-08-23","close":38735.0},{"date":"2022-08-24","close":38815.0},{"date":"2022-08-25","close":39315.0},{"date":"2022-08-26","close":39375.0},{"date":"2022-08-29","close":38430.0},{"date":"2022-08-30","close":38805.0},{"date":"2022-08-31","close":39350.0},{"date":"2022-09-01","close":38245.0},{"date":"2022-09-02","close":38045.0},{"date":"2022-09-05","close":38020.0},{"date":"2022-09-06","close":38045.0},{"date":"2022-09-07","close":37455.0},{"date":"2022-09-08","close":37560.0},{"date":"2022-09-13","close":38680.0},{"date":"2022-09-14","close":37980.0},{"date":"2022-09-15","close":37760.0},{"date":"2022-09-16","close":37450.0},{"date":"2022-09-19","close":37180.0},{"date":"2022-09-20","close":37355.0},{"date":"2022-09-21","close":36960.0},{"date":"2022-09-22","close":36605.0},{"date":"2022-09-23","close":36180.0},{"date":"2022-09-26","close":35240.0},{"date":"2022-09-27","close":35335.0},{"date":"2022-09-28","close":34480.0},{"date":"2022-09-29","close":34485.0},{"date":"2022-09-30","close":34285.0},{"date":"2022-10-04","close":35145.0},{"date":"2022-10-05","close":35150.0},{"date":"2022-10-06","close":35555.0},{"date":"2022-10-07","close":35370.0},{"date":"2022-10-11","close":34665.0},{"date":"2022-10-12","close":34995.0},{"date":"2022-10-13","close":34440.0},{"date":"2022-10-14","close":35225.0},{"date":"2022-10-17","close":35310.0},{"date":"2022-10-18","close":35725.0},{"date":"2022-10-19","close":35450.0},{"date":"2022-10-20","close":35150.0},{"date":"2022-10-21","close":35160.0},{"date":"2022-10-24","close":35490.0},{"date":"2022-10-25","close":35600.0},{"date":"2022-10-26","close":35785.0},{"date":"2022-10-27","close":36405.0},{"date":"2022-10-28","close":35935.0},{"date":"2022-10-31","close":36495.0},{"date":"2022-11-01","close":37040.0},{"date":"2022-11-02","close":36995.0},{"date":"2022-11-03","close":36790.0},{"date":"2022-11-04","close":37065.0},{"date":"2022-11-07","close":37515.0},{"date":"2022-11-08","close":38005.0},{"date":"2022-11-09","close":38410.0},{"date":"2022-11-10","close":37935.0},{"date":"2022-11-11","close":39470.0},{"date":"2022-11-14","close":39155.0},{"date":"2022-11-15","close":39345.0},{"date":"2022-11-16","close":39260.0},{"date":"2022-11-17","close":38745.0},{"date":"2022-11-18","close":38665.0},{"date":"2022-11-21","close":38380.0},{"date":"2022-11-22","close":38100.0},{"date":"2022-11-23","close":38315.0},{"date":"2022-11-24","close":38710.0},{"date":"2022-11-25","close":38545.0},{"date":"2022-11-28","close":38050.0},{"date":"2022-11-29","close":38490.0},{"date":"2022-11-30","close":39210.0},{"date":"2022-12-01","close":39335.0},{"date":"2022-12-02","close":38470.0},{"date":"2022-12-05","close":38290.0},{"date":"2022-12-06","close":37780.0},{"date":"2022-12-07","close":37615.0},{"date":"2022-12-08","close":37600.0},{"date":"2022-12-09","close":38065.0},{"date":"2022-12-12","close":37770.0},{"date":"2022-12-13","close":37800.0},{"date":"2022-12-14","close":38210.0},{"date":"2022-12-15","close":37590.0},{"date":"2022-12-16","close":37385.0},{"date":"2022-12-19","close":37400.0},{"date":"2022-12-20","close":37100.0},{"date":"2022-12-21","close":37015.0},{"date":"2022-12-22","close":37445.0},{"date":"2022-12-23","close":36840.0},{"date":"2022-12-26","close":36885.0},{"date":"2022-12-27","close":37180.0},{"date":"2022-12-28","close":36860.0},{"date":"2022-12-29","close":36055.0},{"date":"2023-01-02","close":35855.0},{"date":"2023-01-03","close":35865.0},{"date":"2023-01-04","close":36585.0},{"date":"2023-01-05","close":36900.0},{"date":"2023-01-06","close":37310.0},{"date":"2023-01-09","close":38330.0},{"date":"2023-01-10","close":38375.0},{"date":"2023-01-11","close":38470.0},{"date":"2023-01-12","close":38565.0},{"date":"2023-01-13","close":38860.0},{"date":"2023-01-16","close":39145.0},{"date":"2023-01-17","close":38845.0},{"date":"2023-01-18","close":38605.0},{"date":"2023-01-19","close":38830.0},{"date":"2023-01-20","close":39060.0},{"date":"2023-01-25","close":39715.0},{"date":"2023-01-26","close":40275.0},{"date":"2023-01-27","close":40575.0},{"date":"2023-01-30","close":39945.0},{"date":"2023-01-31","close":39345.0},{"date":"2023-02-01","close":39770.0},{"date":"2023-02-02","close":40180.0},{"date":"2023-02-03","close":40345.0},{"date":"2023-02-06","close":39430.0},{"date":"2023-02-07","close":39680.0},{"date":"2023-02-08","close":40260.0},{"date":"2023-02-09","close":40110.0},{"date":"2023-02-10","close":40060.0},{"date":"2023-02-13","close":39820.0},{"date":"2023-02-14","close":40075.0},{"date":"2023-02-15","close":39310.0},{"date":"2023-02-16","close":40080.0},{"date":"2023-02-17","close":39715.0},{"date":"2023-02-20","close":39845.0},{"date":"2023-02-21","close":39800.0},{"date":"2023-02-22","close":39115.0},{"date":"2023-02-23","close":39605.0},{"date":"2023-02-24","close":39255.0},{"date":"2023-02-27","close":38880.0},{"date":"2023-02-28","close":38975.0},{"date":"2023-03-02","close":39090.0},{"date":"2023-03-03","close":39175.0},{"date":"2023-03-06","close":39715.0},{"date":"2023-03-07","close":39545.0},{"date":"2023-03-08","close":38980.0},{"date":"2023-03-09","close":38875.0},{"date":"2023-03-10","close":38410.0},{"date":"2023-03-13","close":38760.0},{"date":"2023-03-14","close":37825.0},{"date":"2023-03-15","close":38305.0},{"date":"2023-03-16","close":38195.0},{"date":"2023-03-17","close":38585.0},{"date":"2023-03-20","close":38320.0},{"date":"2023-03-21","close":38425.0},{"date":"2023-03-22","close":38880.0},{"date":"2023-03-23","close":39010.0},{"date":"2023-03-24","close":38905.0},{"date":"2023-03-27","close":38725.0},{"date":"2023-03-28","close":39130.0},{"date":"2023-03-29","close":39215.0},{"date":"2023-03-30","close":39470.0},{"date":"2023-03-31","close":39995.0},{"date":"2023-04-03","close":39760.0},{"date":"2023-04-04","close":39970.0},{"date":"2023-04-05","close":40205.0},{"date":"2023-04-06","close":39500.0},{"date":"2023-04-07","close":40185.0},{"date":"2023-04-10","close":40555.0},{"date":"2023-04-11","close":41025.0},{"date":"2023-04-12","close":41195.0},{"date":"2023-04-13","close":41285.0},{"date":"2023-04-14","close":41430.0},{"date":"2023-04-17","close":41445.0},{"date":"2023-04-18","close":41415.0},{"date":"2023-04-19","close":41435.0},{"date":"2023-04-20","close":41310.0},{"date":"2023-04-21","close":41105.0},{"date":"2023-04-24","close":40820.0},{"date":"2023-04-25","close":40310.0},{"date":"2023-04-26","close":40255.0},{"date":"2023-04-27","close":40375.0},{"date":"2023-04-28","close":40460.0},{"date":"2023-05-02","close":40870.0},{"date":"2023-05-03","close":40500.0},{"date":"2023-05-04","close":40390.0},{"date":"2023-05-08","close":40875.0},{"date":"2023-05-09","close":40730.0},{"date":"2023-05-10","close":40525.0},{"date":"2023-05-11","close":40410.0},{"date":"2023-05-12","close":40195.0},{"date":"2023-05-15","close":40335.0},{"date":"2023-05-16","close":40410.0},{"date":"2023-05-17","close":40565.0},{"date":"2023-05-18","close":40935.0},{"date":"2023-05-19","close":41480.0},{"date":"2023-05-22","close":41775.0},{"date":"2023-05-23","close":41890.0},{"date":"2023-05-24","close":41775.0},{"date":"2023-05-25","close":41700.0},{"date":"2023-05-26","close":41905.0},{"date":"2023-05-30","close":42435.0},{"date":"2023-05-31","close":42125.0},{"date":"2023-06-01","close":41975.0},{"date":"2023-06-02","close":42505.0},{"date":"2023-06-05","close":42665.0},{"date":"2023-06-07","close":42570.0},{"date":"2023-06-08","close":42745.0},{"date":"2023-06-09","close":43090.0},{"date":"2023-06-12","close":42805.0},{"date":"2023-06-13","close":43005.0},{"date":"2023-06-14","close":42780.0},{"date":"2023-06-15","close":42650.0},{"date":"2023-06-16","close":42770.0},{"date":"2023-06-19","close":42600.0},{"date":"2023-06-20","close":42545.0},{"date":"2023-06-21","close":42175.0},{"date":"2023-06-22","close":42220.0},{"date":"2023-06-23","close":42055.0},{"date":"2023-06-26","close":42255.0},{"date":"2023-06-27","close":42185.0},{"date":"2023-06-28","close":42000.0},{"date":"2023-06-29","close":41990.0},{"date":"2023-06-30","close":42210.0},{"date":"2023-07-03","close":42725.0},{"date":"2023-07-04","close":42615.0},{"date":"2023-07-05","close":42210.0},{"date":"2023-07-06","close":41935.0},{"date":"2023-07-07","close":41260.0},{"date":"2023-07-10","close":41230.0},{"date":"2023-07-11","close":41950.0},{"date":"2023-07-12","close":42235.0},{"date":"2023-07-13","close":42585.0},{"date":"2023-07-14","close":43200.0},{"date":"2023-07-17","close":43070.0},{"date":"2023-07-18","close":42800.0},{"date":"2023-07-19","close":42715.0},{"date":"2023-07-20","close":42580.0},{"date":"2023-07-21","close":42650.0},{"date":"2023-07-24","close":42880.0},{"date":"2023-07-25","close":42950.0},{"date":"2023-07-26","close":42460.0},{"date":"2023-07-27","close":42940.0},{"date":"2023-07-28","close":42835.0},{"date":"2023-07-31","close":43055.0},{"date":"2023-08-01","close":43695.0},{"date":"2023-08-02","close":42780.0},{"date":"2023-08-03","close":42515.0},{"date":"2023-08-04","close":42505.0},{"date":"2023-08-07","close":42405.0},{"date":"2023-08-08","close":42035.0},{"date":"2023-08-09","close":42520.0},{"date":"2023-08-10","close":42365.0},{"date":"2023-08-11","close":42245.0},{"date":"2023-08-14","close":41875.0},{"date":"2023-08-16","close":41210.0},{"date":"2023-08-17","close":41080.0},{"date":"2023-08-18","close":40910.0},{"date":"2023-08-21","close":40900.0},{"date":"2023-08-22","close":41075.0},{"date":"2023-08-23","close":40965.0},{"date":"2023-08-24","close":41535.0},{"date":"2023-08-25","close":41085.0},{"date":"2023-08-28","close":41360.0},{"date":"2023-08-29","close":41545.0},{"date":"2023-08-30","close":41680.0},{"date":"2023-08-31","close":41755.0},{"date":"2023-09-01","close":42090.0},{"date":"2023-09-04","close":42400.0},{"date":"2023-09-05","close":42355.0},{"date":"2023-09-06","close":42080.0},{"date":"2023-09-07","close":41880.0},{"date":"2023-09-08","close":41935.0},{"date":"2023-09-11","close":42060.0},{"date":"2023-09-12","close":41830.0},{"date":"2023-09-13","close":41835.0},{"date":"2023-09-14","close":42375.0},{"date":"2023-09-15","close":42940.0},{"date":"2023-09-18","close":42500.0},{"date":"2023-09-19","close":42155.0},{"date":"2023-09-20","close":42165.0},{"date":"2023-09-21","close":41435.0},{"date":"2023-09-22","close":41305.0},{"date":"2023-09-25","close":41285.0},{"date":"2023-09-26","close":40795.0},{"date":"2023-09-27","close":40890.0},{"date":"2023-10-04","close":39805.0},{"date":"2023-10-05","close":39785.0},{"date":"2023-10-06","close":39845.0},{"date":"2023-10-10","close":39910.0},{"date":"2023-10-11","close":40590.0},{"date":"2023-10-12","close":41075.0},{"date":"2023-10-13","close":40735.0},{"date":"2023-10-16","close":40440.0},{"date":"2023-10-17","close":40905.0},{"date":"2023-10-18","close":41050.0},{"date":"2023-10-19","close":40300.0},{"date":"2023-10-20","close":39705.0},{"date":"2023-10-23","close":39445.0},{"date":"2023-10-24","close":39810.0},{"date":"2023-10-25","close":39585.0},{"date":"2023-10-26","close":38555.0},{"date":"2023-10-27","close":38585.0},{"date":"2023-10-30","close":38715.0},{"date":"2023-10-31","close":38250.0},{"date":"2023-11-01","close":38760.0},{"date":"2023-11-02","close":39335.0},{"date":"2023-11-03","close":39790.0},{"date":"2023-11-06","close":41665.0},{"date":"2023-11-07","close":40865.0},{"date":"2023-11-08","close":40565.0},{"date":"2023-11-09","close":40685.0},{"date":"2023-11-10","close":40510.0},{"date":"2023-11-13","close":40485.0},{"date":"2023-11-14","close":40870.0},{"date":"2023-11-15","close":41715.0},{"date":"2023-11-16","close":41725.0},{"date":"2023-11-17","close":41500.0},{"date":"2023-11-20","close":41825.0},{"date":"2023-11-21","close":42015.0},{"date":"2023-11-22","close":42105.0},{"date":"2023-11-23","close":42140.0},{"date":"2023-11-24","close":41810.0},{"date":"2023-11-27","close":41720.0},{"date":"2023-11-28","close":42200.0},{"date":"2023-11-29","close":42110.0},{"date":"2023-11-30","close":42380.0},{"date":"2023-12-01","close":41880.0},{"date":"2023-12-04","close":42060.0},{"date":"2023-12-05","close":41605.0},{"date":"2023-12-06","close":41680.0},{"date":"2023-12-07","close":41600.0},{"date":"2023-12-08","close":42140.0},{"date":"2023-12-11","close":42325.0},{"date":"2023-12-12","close":42540.0},{"date":"2023-12-13","close":42135.0},{"date":"2023-12-14","close":42610.0},{"date":"2023-12-15","close":42885.0},{"date":"2023-12-18","close":42930.0},{"date":"2023-12-19","close":43055.0},{"date":"2023-12-20","close":43840.0},{"date":"2023-12-21","close":43595.0},{"date":"2023-12-22","close":43755.0},{"date":"2023-12-26","close":43860.0},{"date":"2023-12-27","close":44425.0},{"date":"2023-12-28","close":45160.0},{"date":"2024-01-02","close":45380.0},{"date":"2024-01-03","close":44150.0},{"date":"2024-01-04","close":43765.0},{"date":"2024-01-05","close":43665.0},{"date":"2024-01-08","close":43480.0},{"date":"2024-01-09","close":43320.0},{"date":"2024-01-10","close":42865.0},{"date":"2024-01-11","close":42885.0},{"date":"2024-01-12","close":42510.0},{"date":"2024-01-15","close":42645.0},{"date":"2024-01-16","close":42060.0},{"date":"2024-01-17","close":41030.0},{"date":"2024-01-18","close":41195.0},{"date":"2024-01-19","close":41845.0},{"date":"2024-01-22","close":41895.0},{"date":"2024-01-23","close":42120.0},{"date":"2024-01-24","close":41900.0},{"date":"2024-01-25","close":41985.0},{"date":"2024-01-26","close":42035.0},{"date":"2024-01-29","close":42550.0},{"date":"2024-01-30","close":42510.0},{"date":"2024-01-31","close":42390.0},{"date":"2024-02-01","close":43040.0},{"date":"2024-02-02","close":44390.0},{"date":"2024-02-05","close":43880.0},{"date":"2024-02-06","close":43745.0},{"date":"2024-02-07","close":44335.0},{"date":"2024-02-08","close":44420.0},{"date":"2024-02-13","close":44895.0},{"date":"2024-02-14","close":44310.0},{"date":"2024-02-15","close":44265.0},{"date":"2024-02-16","close":44715.0},{"date":"2024-02-19","close":45365.0},{"date":"2024-02-20","close":44875.0},{"date":"2024-02-21","close":44775.0},{"date":"2024-02-22","close":44975.0},{"date":"2024-02-23","close":45120.0},{"date":"2024-02-26","close":44755.0},{"date":"2024-02-27","close":44400.0},{"date":"2024-02-28","close":44940.0},{"date":"2024-02-29","close":44825.0},{"date":"2024-03-04","close":45450.0},{"date":"2024-03-05","close":45085.0},{"date":"2024-03-06","close":44950.0},{"date":"2024-03-07","close":44960.0},{"date":"2024-03-08","close":45595.0},{"date":"2024-03-11","close":45245.0},{"date":"2024-03-12","close":45610.0},{"date":"2024-03-13","close":45810.0},{"date":"2024-03-14","close":46250.0},{"date":"2024-03-15","close":45415.0},{"date":"2024-03-18","close":45665.0},{"date":"2024-03-19","close":45155.0},{"date":"2024-03-20","close":45915.0},{"date":"2024-03-21","close":47135.0},{"date":"2024-03-22","close":46985.0},{"date":"2024-03-25","close":46865.0},{"date":"2024-03-26","close":47255.0},{"date":"2024-03-27","close":47330.0},{"date":"2024-03-28","close":47320.0},{"date":"2024-03-29","close":47565.0},{"date":"2024-04-01","close":47495.0},{"date":"2024-04-02","close":47625.0},{"date":"2024-04-03","close":46915.0},{"date":"2024-04-04","close":47595.0},{"date":"2024-04-05","close":47060.0},{"date":"2024-04-08","close":47290.0},{"date":"2024-04-09","close":47010.0},{"date":"2024-04-11","close":46990.0},{"date":"2024-04-12","close":46550.0},{"date":"2024-04-15","close":46290.0},{"date":"2024-04-16","close":45275.0},{"date":"2024-04-17","close":44665.0},{"date":"2024-04-18","close":45515.0},{"date":"2024-04-19","close":44655.0},{"date":"2024-04-22","close":45275.0},{"date":"2024-04-23","close":45180.0},{"date":"2024-04-24","close":46040.0},{"date":"2024-04-25","close":45290.0},{"date":"2024-04-26","close":45760.0},{"date":"2024-04-29","close":46185.0},{"date":"2024-04-30","close":46400.0},{"date":"2024-05-02","close":46160.0},{"date":"2024-05-03","close":46160.0},{"date":"2024-05-07","close":47230.0},{"date":"2024-05-08","close":47390.0},{"date":"2024-05-09","close":46850.0},{"date":"2024-05-10","close":47095.0},{"date":"2024-05-13","close":47015.0},{"date":"2024-05-14","close":47045.0},{"date":"2024-05-16","close":47565.0},{"date":"2024-05-17","close":46990.0},{"date":"2024-05-20","close":47370.0},{"date":"2024-05-21","close":47140.0},{"date":"2024-05-22","close":47130.0},{"date":"2024-05-23","close":47145.0},{"date":"2024-05-24","close":46400.0},{"date":"2024-05-27","close":47040.0},{"date":"2024-05-28","close":47100.0},{"date":"2024-05-29","close":46435.0},{"date":"2024-05-30","close":45600.0},{"date":"2024-05-31","close":45570.0},{"date":"2024-06-03","close":46390.0},{"date":"2024-06-04","close":46045.0},{"date":"2024-06-05","close":46510.0},{"date":"2024-06-07","close":47105.0},{"date":"2024-06-10","close":46715.0},{"date":"2024-06-11","close":46750.0},{"date":"2024-06-12","close":47150.0},{"date":"2024-06-13","close":47460.0},{"date":"2024-06-14","close":47630.0},{"date":"2024-06-17","close":47380.0},{"date":"2024-06-18","close":47840.0},{"date":"2024-06-19","close":48580.0},{"date":"2024-06-20","close":48790.0},{"date":"2024-06-21","close":48335.0},{"date":"2024-06-24","close":48005.0},{"date":"2024-06-25","close":48155.0},{"date":"2024-06-26","close":48525.0},{"date":"2024-06-27","close":48495.0},{"date":"2024-06-28","close":48810.0},{"date":"2024-07-01","close":48825.0},{"date":"2024-07-02","close":48490.0},{"date":"2024-07-03","close":48690.0},{"date":"2024-07-04","close":49320.0},{"date":"2024-07-05","close":50280.0},{"date":"2024-07-08","close":50085.0},{"date":"2024-07-09","close":50265.0},{"date":"2024-07-10","close":50215.0},{"date":"2024-07-11","close":50565.0},{"date":"2024-07-12","close":49865.0},{"date":"2024-07-15","close":50205.0},{"date":"2024-07-16","close":50190.0},{"date":"2024-07-17","close":49785.0},{"date":"2024-07-18","close":49420.0},{"date":"2024-07-19","close":48840.0},{"date":"2024-07-22","close":48350.0},{"date":"2024-07-23","close":48505.0},{"date":"2024-07-24","close":48195.0},{"date":"2024-07-25","close":47390.0},{"date":"2024-07-26","close":47615.0},{"date":"2024-07-29","close":48145.0},{"date":"2024-07-30","close":47710.0},{"date":"2024-07-31","close":48405.0},{"date":"2024-08-01","close":48440.0},{"date":"2024-08-02","close":46505.0},{"date":"2024-08-05","close":42235.0},{"date":"2024-08-06","close":43345.0},{"date":"2024-08-07","close":44305.0},{"date":"2024-08-08","close":43935.0},{"date":"2024-08-09","close":44645.0},{"date":"2024-08-12","close":45150.0},{"date":"2024-08-13","close":45290.0},{"date":"2024-08-14","close":45725.0},{"date":"2024-08-16","close":46785.0},{"date":"2024-08-19","close":46390.0},{"date":"2024-08-20","close":46840.0},{"date":"2024-08-21","close":46770.0},{"date":"2024-08-22","close":46905.0},{"date":"2024-08-23","close":46865.0},{"date":"2024-08-26","close":46590.0},{"date":"2024-08-27","close":46360.0},{"date":"2024-08-28","close":46435.0},{"date":"2024-08-29","close":45815.0},{"date":"2024-08-30","close":46240.0},{"date":"2024-09-02","close":46015.0},{"date":"2024-09-03","close":45630.0},{"date":"2024-09-04","close":44115.0},{"date":"2024-09-05","close":43995.0},{"date":"2024-09-06","close":43630.0},{"date":"2024-09-09","close":43345.0},{"date":"2024-09-10","close":43155.0},{"date":"2024-09-11","close":42710.0},{"date":"2024-09-12","close":43700.0},{"date":"2024-09-13","close":43785.0},{"date":"2024-09-19","close":43745.0},{"date":"2024-09-20","close":43855.0},{"date":"2024-09-23","close":43965.0},{"date":"2024-09-24","close":44460.0},{"date":"2024-09-25","close":43825.0},{"date":"2024-09-26","close":45335.0},{"date":"2024-09-27","close":45115.0},{"date":"2024-09-30","close":44080.0},{"date":"2024-10-02","close":43520.0},{"date":"2024-10-04","close":43620.0},{"date":"2024-10-07","close":44280.0},{"date":"2024-10-08","close":43975.0},{"date":"2024-10-10","close":44085.0},{"date":"2024-10-11","close":44130.0},{"date":"2024-10-14","close":44590.0},{"date":"2024-10-15","close":44790.0},{"date":"2024-10-16","close":44355.0},{"date":"2024-10-17","close":44465.0},{"date":"2024-10-18","close":44225.0},{"date":"2024-10-21","close":44325.0},{"date":"2024-10-22","close":43690.0},{"date":"2024-10-23","close":44290.0},{"date":"2024-10-24","close":43895.0},{"date":"2024-10-25","close":43925.0},{"date":"2024-10-28","close":44290.0},{"date":"2024-10-29","close":44450.0},{"date":"2024-10-30","close":44055.0},{"date":"2024-10-31","close":43580.0},{"date":"2024-11-01","close":43150.0},{"date":"2024-11-04","close":43855.0},{"date":"2024-11-05","close":43575.0},{"date":"2024-11-06","close":43525.0},{"date":"2024-11-07","close":43525.0},{"date":"2024-11-08","close":43450.0},{"date":"2024-11-11","close":42730.0},{"date":"2024-11-12","close":41840.0},{"date":"2024-11-13","close":40770.0},{"date":"2024-11-14","close":40855.0},{"date":"2024-11-15","close":40905.0},{"date":"2024-11-18","close":41850.0},{"date":"2024-11-19","close":41965.0},{"date":"2024-11-20","close":42055.0},{"date":"2024-11-21","close":42105.0},{"date":"2024-11-22","close":42440.0},{"date":"2024-11-25","close":42980.0},{"date":"2024-11-26","close":42825.0},{"date":"2024-11-27","close":42525.0},{"date":"2024-11-28","close":42390.0},{"date":"2024-11-29","close":41640.0},{"date":"2024-12-02","close":41730.0},{"date":"2024-12-03","close":42300.0},{"date":"2024-12-04","close":41735.0},{"date":"2024-12-05","close":41435.0},{"date":"2024-12-06","close":41260.0},{"date":"2024-12-09","close":40200.0},{"date":"2024-12-10","close":41010.0},{"date":"2024-12-11","close":41455.0},{"date":"2024-12-12","close":42075.0},{"date":"2024-12-13","close":42260.0},{"date":"2024-12-16","close":42095.0},{"date":"2024-12-17","close":41620.0},{"date":"2024-12-18","close":42180.0},{"date":"2024-12-19","close":41255.0},{"date":"2024-12-20","close":40635.0},{"date":"2024-12-23","close":41245.0},{"date":"2024-12-24","close":41295.0},{"date":"2024-12-26","close":41150.0},{"date":"2024-12-27","close":40945.0},{"date":"2024-12-30","close":40935.0},{"date":"2025-01-02","close":40755.0},{"date":"2025-01-03","close":41540.0},{"date":"2025-01-06","close":42440.0},{"date":"2025-01-07","close":42525.0},{"date":"2025-01-08","close":42930.0},{"date":"2025-01-09","close":42910.0},{"date":"2025-01-10","close":42895.0},{"date":"2025-01-13","close":42330.0},{"date":"2025-01-14","close":42460.0},{"date":"2025-01-15","close":42395.0},{"date":"2025-01-16","close":43015.0},{"date":"2025-01-17","close":42930.0},{"date":"2025-01-20","close":42880.0},{"date":"2025-01-21","close":42900.0},{"date":"2025-01-22","close":43410.0},{"date":"2025-01-23","close":42925.0},{"date":"2025-01-24","close":43155.0},{"date":"2025-01-31","close":42790.0},{"date":"2025-02-03","close":41595.0},{"date":"2025-02-04","close":42100.0},{"date":"2025-02-05","close":42595.0},{"date":"2025-02-06","close":43050.0},{"date":"2025-02-07","close":42765.0},{"date":"2025-02-10","close":42835.0},{"date":"2025-02-11","close":43185.0},{"date":"2025-02-12","close":43240.0},{"date":"2025-02-13","close":43650.0},{"date":"2025-02-14","close":43965.0},{"date":"2025-02-17","close":44245.0},{"date":"2025-02-18","close":44575.0},{"date":"2025-02-19","close":45460.0},{"date":"2025-02-20","close":45075.0},{"date":"2025-02-21","close":45110.0},{"date":"2025-02-24","close":44815.0},{"date":"2025-02-25","close":44625.0},{"date":"2025-02-26","close":44845.0},{"date":"2025-02-27","close":44655.0},{"date":"2025-02-28","close":43165.0},{"date":"2025-03-04","close":43070.0},{"date":"2025-03-05","close":43415.0},{"date":"2025-03-06","close":43785.0},{"date":"2025-03-07","close":43620.0},{"date":"2025-03-10","close":43695.0},{"date":"2025-03-11","close":43250.0},{"date":"2025-03-12","close":43900.0},{"date":"2025-03-13","close":43590.0},{"date":"2025-03-14","close":43875.0},{"date":"2025-03-17","close":44755.0},{"date":"2025-03-18","close":44900.0},{"date":"2025-03-19","close":45245.0},{"date":"2025-03-20","close":45580.0},{"date":"2025-03-21","close":45840.0},{"date":"2025-03-24","close":45625.0},{"date":"2025-03-25","close":45445.0},{"date":"2025-03-26","close":45845.0},{"date":"2025-03-27","close":45295.0},{"date":"2025-03-28","close":44525.0},{"date":"2025-03-31","close":43270.0},{"date":"2025-04-01","close":43915.0},{"date":"2025-04-02","close":43695.0},{"date":"2025-04-03","close":43105.0},{"date":"2025-04-04","close":42755.0},{"date":"2025-04-07","close":40285.0},{"date":"2025-04-08","close":40260.0},{"date":"2025-04-09","close":39590.0},{"date":"2025-04-10","close":42095.0},{"date":"2025-04-11","close":41940.0},{"date":"2025-04-14","close":42225.0},{"date":"2025-04-15","close":42610.0},{"date":"2025-04-16","close":42000.0},{"date":"2025-04-17","close":42345.0},{"date":"2025-04-18","close":42655.0},{"date":"2025-04-21","close":42715.0},{"date":"2025-04-22","close":42625.0},{"date":"2025-04-23","close":43390.0},{"date":"2025-04-24","close":43310.0},{"date":"2025-04-25","close":43735.0},{"date":"2025-04-28","close":43765.0},{"date":"2025-04-29","close":44040.0},{"date":"2025-04-30","close":44000.0},{"date":"2025-05-02","close":43990.0},{"date":"2025-05-07","close":44345.0},{"date":"2025-05-08","close":44330.0},{"date":"2025-05-09","close":44325.0},{"date":"2025-05-12","close":44950.0},{"date":"2025-05-13","close":45085.0},{"date":"2025-05-14","close":45670.0},{"date":"2025-05-15","close":45380.0},{"date":"2025-05-16","close":45535.0},{"date":"2025-05-19","close":45005.0},{"date":"2025-05-20","close":45095.0},{"date":"2025-05-21","close":45345.0},{"date":"2025-05-22","close":44770.0},{"date":"2025-05-23","close":44830.0},{"date":"2025-05-26","close":45570.0},{"date":"2025-05-27","close":45665.0},{"date":"2025-05-28","close":46335.0},{"date":"2025-05-29","close":47200.0},{"date":"2025-05-30","close":46815.0},{"date":"2025-06-02","close":46750.0},{"date":"2025-06-04","close":48075.0},{"date":"2025-06-05","close":48915.0},{"date":"2025-06-09","close":49765.0},{"date":"2025-06-10","close":49975.0},{"date":"2025-06-11","close":50615.0},{"date":"2025-06-12","close":50705.0},{"date":"2025-06-13","close":50250.0},{"date":"2025-06-16","close":51195.0},{"date":"2025-06-17","close":51340.0},{"date":"2025-06-18","close":51755.0},{"date":"2025-06-19","close":51855.0},{"date":"2025-06-20","close":52575.0},{"date":"2025-06-23","close":52510.0},{"date":"2025-06-24","close":54280.0},{"date":"2025-06-25","close":54465.0},{"date":"2025-06-26","close":53945.0},{"date":"2025-06-27","close":53690.0},{"date":"2025-06-30","close":53990.0},{"date":"2025-07-01","close":54135.0},{"date":"2025-07-02","close":53890.0},{"date":"2025-07-03","close":54750.0},{"date":"2025-07-04","close":53670.0},{"date":"2025-07-07","close":53750.0},{"date":"2025-07-08","close":54770.0},{"date":"2025-07-09","close":54935.0},{"date":"2025-07-10","close":55675.0},{"date":"2025-07-11","close":55675.0},{"date":"2025-07-14","close":56220.0},{"date":"2025-07-15","close":56550.0},{"date":"2025-07-16","close":56040.0},{"date":"2025-07-17","close":56185.0},{"date":"2025-07-18","close":56100.0},{"date":"2025-07-21","close":56510.0},{"date":"2025-07-22","close":55750.0},{"date":"2025-07-23","close":55985.0},{"date":"2025-07-24","close":55900.0},{"date":"2025-07-25","close":56035.0},{"date":"2025-07-28","close":56350.0},{"date":"2025-07-29","close":56750.0},{"date":"2025-07-30","close":57205.0},{"date":"2025-07-31","close":57110.0},{"date":"2025-08-01","close":54740.0},{"date":"2025-08-04","close":55410.0},{"date":"2025-08-05","close":56180.0},{"date":"2025-08-06","close":56100.0},{"date":"2025-08-07","close":56605.0},{"date":"2025-08-08","close":56460.0},{"date":"2025-08-11","close":56460.0},{"date":"2025-08-12","close":56280.0},{"date":"2025-08-13","close":56875.0},{"date":"2025-08-14","close":56815.0},{"date":"2025-08-18","close":55960.0},{"date":"2025-08-19","close":55575.0},{"date":"2025-08-20","close":55225.0},{"date":"2025-08-21","close":55360.0},{"date":"2025-08-22","close":55820.0},{"date":"2025-08-25","close":56505.0},{"date":"2025-08-26","close":55980.0},{"date":"2025-08-27","close":56095.0},{"date":"2025-08-28","close":56355.0},{"date":"2025-08-29","close":56155.0},{"date":"2025-09-01","close":55205.0},{"date":"2025-09-02","close":55800.0},{"date":"2025-09-03","close":56070.0},{"date":"2025-09-04","close":56290.0},{"date":"2025-09-05","close":56530.0},{"date":"2025-09-08","close":56745.0},{"date":"2025-09-09","close":57505.0},{"date":"2025-09-10","close":58675.0},{"date":"2025-09-11","close":59135.0},{"date":"2025-09-12","close":60305.0},{"date":"2025-09-15","close":60630.0},{"date":"2025-09-16","close":61590.0},{"date":"2025-09-17","close":60860.0},{"date":"2025-09-18","close":61910.0},{"date":"2025-09-19","close":61700.0},{"date":"2025-09-22","close":62300.0},{"date":"2025-09-23","close":62775.0},{"date":"2025-09-24","close":62620.0},{"date":"2025-09-25","close":62650.0},{"date":"2025-09-26","close":61115.0},{"date":"2025-09-29","close":62070.0},{"date":"2025-09-30","close":61915.0},{"date":"2025-10-01","close":62565.0},{"date":"2025-10-02","close":64490.0},{"date":"2025-10-10","close":66060.0},{"date":"2025-10-13","close":65460.0},{"date":"2025-10-14","close":64775.0},{"date":"2025-10-15","close":66580.0},{"date":"2025-10-16","close":68340.0},{"date":"2025-10-17","close":68510.0},{"date":"2025-10-20","close":69815.0},{"date":"2025-10-21","close":69950.0},{"date":"2025-10-22","close":70795.0},{"date":"2025-10-23","close":69995.0},{"date":"2025-10-24","close":71840.0},{"date":"2025-10-27","close":73800.0},{"date":"2025-10-28","close":73140.0},{"date":"2025-10-29","close":74630.0},{"date":"2025-10-30","close":74860.0},{"date":"2025-10-31","close":75670.0},{"date":"2025-11-03","close":78085.0},{"date":"2025-11-04","close":75940.0},{"date":"2025-11-05","close":73860.0},{"date":"2025-11-06","close":74225.0},{"date":"2025-11-07","close":72915.0},{"date":"2025-11-10","close":75130.0},{"date":"2025-11-11","close":75880.0},{"date":"2025-11-12","close":76620.0},{"date":"2025-11-13","close":77020.0},{"date":"2025-11-14","close":73820.0},{"date":"2025-11-17","close":75195.0},{"date":"2025-11-18","close":72705.0},{"date":"2025-11-19","close":72250.0},{"date":"2025-11-20","close":73740.0},{"date":"2025-11-21","close":70665.0},{"date":"2025-11-24","close":70680.0},{"date":"2025-11-25","close":71205.0},{"date":"2025-11-26","close":73085.0},{"date":"2025-11-27","close":73595.0},{"date":"2025-11-28","close":72665.0},{"date":"2025-12-01","close":72470.0},{"date":"2025-12-02","close":73885.0},{"date":"2025-12-03","close":74675.0},{"date":"2025-12-04","close":74500.0},{"date":"2025-12-05","close":75870.0},{"date":"2025-12-08","close":76885.0},{"date":"2025-12-09","close":76525.0},{"date":"2025-12-10","close":76460.0},{"date":"2025-12-11","close":75845.0},{"date":"2025-12-12","close":76870.0},{"date":"2025-12-15","close":75120.0},{"date":"2025-12-16","close":73515.0},{"date":"2025-12-17","close":74910.0},{"date":"2025-12-18","close":74045.0},{"date":"2025-12-19","close":74470.0},{"date":"2025-12-22","close":76160.0},{"date":"2025-12-23","close":76360.0},{"date":"2025-12-24","close":76365.0},{"date":"2025-12-26","close":77045.0},{"date":"2025-12-29","close":79120.0},{"date":"2025-12-30","close":79495.0},{"date":"2026-01-02","close":81690.0},{"date":"2026-01-05","close":84795.0},{"date":"2026-01-06","close":86225.0},{"date":"2026-01-07","close":86910.0},{"date":"2026-01-08","close":86830.0},{"date":"2026-01-09","close":87580.0},{"date":"2026-01-12","close":88095.0},{"date":"2026-01-13","close":89170.0},{"date":"2026-01-14","close":89665.0},{"date":"2026-01-15","close":91180.0},{"date":"2026-01-16","close":92175.0},{"date":"2026-01-19","close":93425.0},{"date":"2026-01-20","close":92780.0},{"date":"2026-01-21","close":93480.0},{"date":"2026-01-22","close":94505.0},{"date":"2026-01-23","close":95085.0},{"date":"2026-01-26","close":94185.0},{"date":"2026-01-27","close":97540.0},{"date":"2026-01-28","close":99145.0},{"date":"2026-01-29","close":100400.0},{"date":"2026-01-30","close":100930.0},{"date":"2026-02-02","close":95100.0},{"date":"2026-02-03","close":102130.0},{"date":"2026-02-04","close":103490.0},{"date":"2026-02-05","close":99160.0},{"date":"2026-02-06","close":98295.0},{"date":"2026-02-09","close":102250.0},{"date":"2026-02-10","close":102240.0},{"date":"2026-02-11","close":103155.0},{"date":"2026-02-12","close":106885.0},{"date":"2026-02-13","close":106775.0},{"date":"2026-02-19","close":110115.0},{"date":"2026-02-20","close":112540.0},{"date":"2026-02-23","close":113400.0},{"date":"2026-02-24","close":116155.0},{"date":"2026-02-25","close":118545.0},{"date":"2026-02-26","close":123835.0},{"date":"2026-02-27","close":122905.0},{"date":"2026-03-03","close":113000.0},{"date":"2026-03-04","close":98900.0},{"date":"2026-03-05","close":108865.0},{"date":"2026-03-06","close":108895.0},{"date":"2026-03-09","close":101735.0},{"date":"2026-03-10","close":108100.0},{"date":"2026-03-11","close":109440.0},{"date":"2026-03-12","close":108105.0},{"date":"2026-03-13","close":106550.0},{"date":"2026-03-16","close":108285.0},{"date":"2026-03-17","close":110320.0},{"date":"2026-03-18","close":116640.0},{"date":"2026-03-19","close":113200.0},{"date":"2026-03-20","close":113750.0},{"date":"2026-03-23","close":105860.0},{"date":"2026-03-24","close":108990.0},{"date":"2026-03-25","close":110260.0},{"date":"2026-03-26","close":106335.0},{"date":"2026-03-27","close":105990.0},{"date":"2026-03-30","close":102670.0},{"date":"2026-03-31","close":98265.0},{"date":"2026-04-01","close":107240.0},{"date":"2026-04-02","close":102470.0},{"date":"2026-04-03","close":105130.0},{"date":"2026-04-06","close":106555.0},{"date":"2026-04-07","close":108020.0},{"date":"2026-04-08","close":116065.0},{"date":"2026-04-09","close":113900.0},{"date":"2026-04-10","close":115700.0},{"date":"2026-04-13","close":114655.0},{"date":"2026-04-14","close":117945.0},{"date":"2026-04-15","close":120880.0},{"date":"2026-04-16","close":123615.0},{"date":"2026-04-17","close":122645.0},{"date":"2026-04-20","close":123275.0},{"date":"2026-04-21","close":126485.0},{"date":"2026-04-22","close":126945.0},{"date":"2026-04-23","close":128370.0},{"date":"2026-04-24","close":127780.0},{"date":"2026-04-27","close":130815.0},{"date":"2026-04-28","close":131295.0},{"date":"2026-04-29","close":132285.0},{"date":"2026-04-30","close":131065.0},{"date":"2026-05-04","close":138000.0},{"date":"2026-05-06","close":148295.0},{"date":"2026-05-07","close":151450.0},{"date":"2026-05-08","close":151565.0},{"date":"2026-05-11","close":159525.0},{"date":"2026-05-12","close":155765.0},{"date":"2026-05-13","close":160410.0},{"date":"2026-05-14","close":163450.0},{"date":"2026-05-15","close":153520.0},{"date":"2026-05-18","close":154190.0},{"date":"2026-05-19","close":149495.0},{"date":"2026-05-20","close":148165.0},{"date":"2026-05-21","close":161215.0},{"date":"2026-05-22","close":161560.0},{"date":"2026-05-26","close":166015.0},{"date":"2026-05-27","close":170930.0},{"date":"2026-05-28","close":170180.0},{"date":"2026-05-29","close":176435.0},{"date":"2026-06-01","close":185520.0},{"date":"2026-06-02","close":185345.0},{"date":"2026-06-04","close":181675.0},{"date":"2026-06-05","close":171485.0},{"date":"2026-06-08","close":156565.0},{"date":"2026-06-09","close":170000.0},{"date":"2026-06-10","close":161510.0},{"date":"2026-06-11","close":161385.0},{"date":"2026-06-12","close":169215.0},{"date":"2026-06-15","close":178700.0},{"date":"2026-06-16","close":182555.0},{"date":"2026-06-17","close":185760.0},{"date":"2026-06-18","close":191410.0},{"date":"2026-06-19","close":192240.0},{"date":"2026-06-22","close":193710.0},{"date":"2026-06-23","close":174330.0},{"date":"2026-06-24","close":180835.0},{"date":"2026-06-25","close":190695.0},{"date":"2026-06-26","close":180290.0},{"date":"2026-06-29","close":178415.0},{"date":"2026-06-30","close":181425.0},{"date":"2026-07-01","close":176220.0},{"date":"2026-07-02","close":162105.0},{"date":"2026-07-03","close":171525.0},{"date":"2026-07-06","close":170485.0},{"date":"2026-07-07","close":161975.0},{"date":"2026-07-08","close":153045.0},{"date":"2026-07-09","close":154400.0},{"date":"2026-07-10","close":158130.0},{"date":"2026-07-13","close":142310.0},{"date":"2026-07-14","close":143845.0},{"date":"2026-07-15","close":152800.0},{"date":"2026-07-16","close":142740.0},{"date":"2026-07-20","close":136105.0},{"date":"2026-07-21","close":141815.0},{"date":"2026-07-22","close":141885.0},{"date":"2026-07-23","close":148210.0},{"date":"2026-07-24","close":139285.0},{"date":"2026-07-27","close":141100.0},{"date":"2026-07-28","close":125070.0},{"date":"2026-07-29","close":118000.0},{"date":"2026-07-30","close":115180.0},{"date":"2026-07-31","close":142690.0},{"date":"2026-08-03","close":130515.0},{"date":"2026-08-04","close":131835.0},{"date":"2026-08-05","close":137000.0},{"date":"2026-08-06","close":130035.0},{"date":"2026-08-07","close":128860.0},{"date":"2026-08-10","close":128840.0},{"date":"2026-08-11","close":130185.0},{"date":"2026-08-12","close":135540.0},{"date":"2026-08-13","close":140810.0},{"date":"2026-08-14","close":144570.0},{"date":"2026-08-18","close":142355.0},{"date":"2026-08-19","close":133560.0},{"date":"2026-08-20","close":141940.0},{"date":"2026-08-21","close":144295.0},{"date":"2026-08-24","close":139165.0},{"date":"2026-08-25","close":140115.0},{"date":"2026-08-26","close":141400.0},{"date":"2026-08-27","close":143370.0},{"date":"2026-08-28","close":140780.0},{"date":"2026-08-31","close":141325.0},{"date":"2026-09-01","close":141680.0},{"date":"2026-09-02","close":135920.0},{"date":"2026-09-03","close":136085.0},{"date":"2026-09-04","close":138735.0},{"date":"2026-09-07","close":145530.0},{"date":"2026-09-08","close":144940.0},{"date":"2026-09-09","close":147205.0},{"date":"2026-09-10","close":146915.0},{"date":"2026-09-11","close":143780.0},{"date":"2026-09-14","close":138580.0},{"date":"2026-09-15","close":137055.0},{"date":"2026-09-16","close":139600.0},{"date":"2026-09-17","close":139585.0},{"date":"2026-09-18","close":143645.0},{"date":"2026-09-21","close":146685.0},{"date":"2026-09-22","close":146895.0},{"date":"2026-09-23","close":148580.0},{"date":"2026-09-28","close":143850.0},{"date":"2026-09-29","close":144515.0},{"date":"2026-09-30","close":144000.0},{"date":"2026-10-01","close":146370.0},{"date":"2026-10-02","close":147190.0},{"date":"2026-10-06","close":145595.0},{"date":"2026-10-07","close":142500.0},{"date":"2026-10-08","close":138795.0},{"date":"2026-10-12","close":133345.0},{"date":"2026-10-13","close":125045.0},{"date":"2026-10-14","close":124365.0},{"date":"2026-10-15","close":114200.0},{"date":"2026-10-16","close":116640.0},{"date":"2026-10-19","close":117975.0},{"date":"2026-10-20","close":114025.0},{"date":"2026-10-21","close":117805.0},{"date":"2026-10-22","close":113815.0},{"date":"2026-10-23","close":110955.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2640.0,"foreign_net":976.0,"institution_net":-3616.0},{"date":"2026-10-21","retail_net":-3563.0,"foreign_net":1319.0,"institution_net":2244.0},{"date":"2026-10-20","retail_net":-10028.0,"foreign_net":-7910.0,"institution_net":17938.0},{"date":"2026-10-19","retail_net":-20736.0,"foreign_net":6991.0,"institution_net":13745.0},{"date":"2026-10-16","retail_net":-8435.0,"foreign_net":1671.0,"institution_net":6764.0},{"date":"2026-10-15","retail_net":13123.0,"foreign_net":-258.0,"institution_net":-12865.0},{"date":"2026-10-14","retail_net":-4471.0,"foreign_net":1786.0,"institution_net":2685.0},{"date":"2026-10-13","retail_net":10512.0,"foreign_net":-2605.0,"institution_net":-7907.0},{"date":"2026-10-12","retail_net":-2171.0,"foreign_net":-1142.0,"institution_net":3313.0},{"date":"2026-10-08","retail_net":-771.0,"foreign_net":2389.0,"institution_net":-1618.0},{"date":"2026-10-07","retail_net":717.0,"foreign_net":-485.0,"institution_net":-232.0},{"date":"2026-10-06","retail_net":-1674.0,"foreign_net":-48.0,"institution_net":1722.0},{"date":"2026-10-02","retail_net":-3726.0,"foreign_net":-303.0,"institution_net":4029.0},{"date":"2026-10-01","retail_net":1767.0,"foreign_net":367.0,"institution_net":-2134.0},{"date":"2026-09-30","retail_net":1745.0,"foreign_net":-284.0,"institution_net":-1461.0},{"date":"2026-09-29","retail_net":1253.0,"foreign_net":-46.0,"institution_net":-1207.0},{"date":"2026-09-28","retail_net":-2009.0,"foreign_net":-226.0,"institution_net":2235.0},{"date":"2026-09-23","retail_net":-1940.0,"foreign_net":-39.0,"institution_net":1979.0},{"date":"2026-09-22","retail_net":-2589.0,"foreign_net":346.0,"institution_net":2243.0},{"date":"2026-09-21","retail_net":-3592.0,"foreign_net":3.0,"institution_net":3589.0},{"date":"2026-09-18","retail_net":-4108.0,"foreign_net":-1020.0,"institution_net":5128.0},{"date":"2026-09-17","retail_net":2074.0,"foreign_net":-90.0,"institution_net":-1984.0},{"date":"2026-09-16","retail_net":770.0,"foreign_net":-2326.0,"institution_net":1556.0},{"date":"2026-09-15","retail_net":831.0,"foreign_net":1370.0,"institution_net":-2201.0},{"date":"2026-09-14","retail_net":456.0,"foreign_net":45.0,"institution_net":-501.0},{"date":"2026-09-11","retail_net":-16.0,"foreign_net":-1315.0,"institution_net":1331.0},{"date":"2026-09-10","retail_net":375.0,"foreign_net":1055.0,"institution_net":-1430.0},{"date":"2026-09-09","retail_net":-3246.0,"foreign_net":-270.0,"institution_net":3516.0},{"date":"2026-09-08","retail_net":-4438.0,"foreign_net":47.0,"institution_net":4391.0},{"date":"2026-09-07","retail_net":-4289.0,"foreign_net":-1166.0,"institution_net":5455.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":2640.0,"foreign_net":976.0,"institution_net":-3616.0},"d3":{"retail_net":-10951.0,"foreign_net":-5615.0,"institution_net":16566.0},"d7":{"retail_net":-31470.0,"foreign_net":4575.0,"institution_net":26895.0},"d14":{"retail_net":-26816.0,"foreign_net":2748.0,"institution_net":24068.0},"d30":{"retail_net":-45539.0,"foreign_net":-1168.0,"institution_net":46707.0}},"analysis":"최근 5일 외국인 순매수 3047.00, 기관 순매수 3.71만. 30일 누적: 외국인 -1168.00, 기관 4.67만.","foreign_flow":3047.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":37075.0},"insider_trades":[],"price_analysis":{"current":114375.0,"low_30d":109030.0,"support":113176.5,"high_30d":150495.0,"change_1d":0.5,"change_7d":-3.1,"change_30d":-21.1,"resistance":146348.5,"position_in_range":13.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KIWOOM 200TR","phase":"above-fold","symbol_resolved":true}